6018 阪神内燃機工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,209	2,325	2,200	2,220	6,300	2,220
2018-12-27	2,005	2,210	2,005	2,210	4,300	2,210
2018-12-26	1,988	2,005	1,958	2,005	1,400	2,005
2018-12-25	1,950	1,988	1,948	1,988	1,900	1,988
2018-12-21	1,967	2,005	1,967	2,000	3,100	2,000
2018-12-20	1,968	1,968	1,968	1,968	100	1,968
2018-12-19	1,970	2,018	1,970	1,971	900	1,971
2018-12-18	1,979	1,980	1,979	1,980	200	1,980
2018-12-17	2,099	2,099	2,000	2,000	700	2,000
2018-12-14	1,963	2,000	1,963	2,000	300	2,000
2018-12-13	1,963	1,963	1,963	1,963	100	1,963
2018-12-12	2,013	2,013	2,013	2,013	200	2,013
2018-12-11	2,056	2,056	2,014	2,014	200	2,014
2018-12-10	2,106	2,106	2,106	2,106	600	2,106
2018-12-07	1,905	1,909	1,873	1,909	300	1,909
2018-12-06	1,925	1,981	1,890	1,945	1,200	1,945
2018-12-05	1,928	1,969	1,928	1,969	400	1,969
2018-12-04	1,954	2,053	1,954	2,010	600	2,010
2018-12-03	1,966	2,080	1,966	2,000	500	2,000
2018-11-30	1,967	1,967	1,927	1,967	300	1,967
2018-11-29	1,970	1,970	1,968	1,968	400	1,968
2018-11-28	1,997	1,997	1,997	1,997	100	1,997
2018-11-27	2,104	2,104	1,914	1,999	600	1,999
2018-11-26	2,109	2,109	2,106	2,106	900	2,106
2018-11-22	1,895	1,914	1,895	1,914	500	1,914
2018-11-21	1,840	1,896	1,840	1,896	1,600	1,896
2018-11-20	1,880	1,993	1,880	1,990	1,300	1,990
2018-11-19	1,880	1,880	1,880	1,880	900	1,880
2018-11-16	1,952	1,952	1,881	1,881	500	1,881
2018-11-15	1,954	1,954	1,913	1,953	500	1,953
2018-11-14	1,921	1,955	1,921	1,955	900	1,955
2018-11-13	1,920	1,920	1,877	1,881	600	1,881
2018-11-12	1,917	2,007	1,917	2,007	600	2,007
2018-11-09	1,881	1,918	1,881	1,918	200	1,918
2018-11-08	-	-	-	1,881	-	1,881
2018-11-07	1,881	1,881	1,881	1,881	100	1,881
2018-11-06	1,959	1,959	1,959	1,959	200	1,959
2018-11-05	1,999	1,999	1,919	1,959	300	1,959
2018-11-02	2,000	2,000	2,000	2,000	100	2,000
2018-11-01	1,868	2,080	1,868	2,025	1,300	2,025
2018-10-31	1,908	1,908	1,868	1,868	300	1,868
2018-10-30	1,831	1,961	1,790	1,948	1,200	1,948
2018-10-29	1,870	1,909	1,870	1,909	200	1,909
2018-10-26	2,000	2,000	2,000	2,000	100	2,000
2018-10-25	2,000	2,050	2,000	2,050	600	2,050
2018-10-24	2,100	2,129	2,100	2,129	2,400	2,129
2018-10-23	2,186	2,186	2,149	2,150	3,200	2,150
2018-10-22	2,084	2,100	2,080	2,090	1,900	2,090
2018-10-19	2,034	2,034	2,034	2,034	100	2,034
2018-10-18	2,049	2,049	1,999	2,035	800	2,035
2018-10-17	2,049	2,049	2,049	2,049	100	2,049
2018-10-16	2,100	2,100	2,000	2,050	1,500	2,050
2018-10-15	2,111	2,111	2,100	2,100	500	2,100
2018-10-12	1,955	2,112	1,911	2,112	2,000	2,112
2018-10-11	2,000	2,039	2,000	2,039	200	2,039
2018-10-10	2,050	2,051	2,041	2,041	2,700	2,041
2018-10-09	2,050	2,050	2,050	2,050	200	2,050
2018-10-05	2,030	2,112	2,030	2,100	2,100	2,100
2018-10-04	2,050	2,080	2,050	2,080	600	2,080
2018-10-03	2,100	2,100	2,100	2,100	100	2,100
2018-10-02	2,150	2,150	2,112	2,112	1,200	2,112
2018-10-01	2,090	2,150	2,090	2,150	700	2,150
2018-09-28	2,200	2,200	2,190	2,190	1,100	2,190
2018-09-27	2,200	2,200	2,200	2,200	100	2,200
2018-09-26	2,116	2,249	2,116	2,200	1,300	2,200
2018-09-25	2,116	2,116	2,115	2,116	1,200	2,116
2018-09-21	2,116	2,117	2,116	2,116	500	2,116
2018-09-20	2,116	2,117	2,095	2,117	1,700	2,117
2018-09-19	2,103	2,117	2,100	2,117	1,000	2,117
2018-09-18	2,150	2,150	2,098	2,098	1,100	2,098
2018-09-14	2,139	2,181	2,135	2,150	2,800	2,150
2018-09-13	2,091	2,139	2,091	2,139	400	2,139
2018-09-12	2,139	2,139	2,139	2,139	200	2,139
2018-09-11	2,139	2,139	2,139	2,139	100	2,139
2018-09-10	2,139	2,140	2,139	2,140	200	2,140
2018-09-07	2,144	2,144	2,144	2,144	100	2,144
2018-09-06	2,140	2,148	2,090	2,146	800	2,146
2018-09-05	2,149	2,149	2,149	2,149	200	2,149
2018-09-04	2,149	2,150	2,149	2,150	800	2,150
2018-09-03	2,196	2,196	2,061	2,150	1,400	2,150
2018-08-31	2,145	2,196	2,019	2,196	4,600	2,196
2018-08-30	2,149	2,149	2,148	2,148	300	2,148
2018-08-29	2,150	2,150	2,149	2,149	200	2,149
2018-08-28	2,169	2,169	2,169	2,169	200	2,169
2018-08-27	2,168	2,168	2,137	2,168	700	2,168
2018-08-24	2,167	2,167	2,167	2,167	100	2,167
2018-08-23	2,199	2,199	2,140	2,140	1,400	2,140
2018-08-22	2,160	2,192	2,160	2,192	200	2,192
2018-08-21	2,100	2,150	2,100	2,150	300	2,150
2018-08-20	2,118	2,150	2,099	2,150	2,500	2,150
2018-08-17	2,118	2,118	2,118	2,118	100	2,118
2018-08-16	2,150	2,150	2,100	2,119	500	2,119
2018-08-15	2,101	2,150	2,100	2,150	3,000	2,150
2018-08-14	2,100	2,149	2,100	2,112	300	2,112
2018-08-13	2,058	2,100	2,058	2,100	500	2,100
2018-08-10	2,056	2,100	2,056	2,087	400	2,087
2018-08-09	2,199	2,199	2,000	2,055	6,400	2,055
2018-08-08	2,282	2,282	2,228	2,228	600	2,228
2018-08-07	2,265	2,289	2,265	2,289	400	2,289
2018-08-06	2,400	2,400	2,365	2,365	2,200	2,365
2018-08-03	2,390	2,400	2,340	2,400	600	2,400
2018-08-02	2,385	2,426	2,380	2,390	600	2,390
2018-08-01	2,435	2,435	2,435	2,435	100	2,435
2018-07-31	2,440	2,440	2,439	2,439	300	2,439
2018-07-30	2,363	2,438	2,363	2,438	800	2,438
2018-07-27	2,446	2,446	2,350	2,400	1,800	2,400
2018-07-26	2,305	2,477	2,305	2,438	3,400	2,438
2018-07-25	2,278	2,490	2,278	2,300	4,300	2,300
2018-07-24	2,225	2,280	2,225	2,280	800	2,280
2018-07-23	2,222	2,233	2,212	2,226	5,100	2,226
2018-07-20	2,142	2,171	2,142	2,162	700	2,162
2018-07-19	2,131	2,131	2,131	2,131	100	2,131
2018-07-18	2,120	2,150	2,084	2,150	3,900	2,150
2018-07-17	2,181	2,181	2,080	2,170	1,000	2,170
2018-07-13	2,197	2,197	2,190	2,197	1,900	2,197
2018-07-12	2,172	2,178	2,171	2,178	300	2,178
2018-07-11	2,179	2,179	2,179	2,179	200	2,179
2018-07-10	2,170	2,189	2,170	2,180	1,100	2,180
2018-07-09	2,143	2,143	2,126	2,136	700	2,136
2018-07-06	2,141	2,158	2,141	2,158	600	2,158
2018-07-05	2,143	2,159	2,111	2,159	1,900	2,159
2018-07-04	2,121	2,143	2,110	2,143	1,500	2,143
2018-07-03	2,146	2,151	2,122	2,122	1,800	2,122
2018-07-02	2,106	2,148	2,106	2,148	200	2,148
2018-06-29	2,133	2,155	2,133	2,150	2,000	2,150
2018-06-28	2,151	2,151	2,151	2,151	100	2,151
2018-06-27	2,169	2,169	2,151	2,151	200	2,151
2018-06-26	2,163	2,163	2,154	2,155	1,000	2,155
2018-06-25	2,152	2,165	2,150	2,165	2,800	2,165
2018-06-22	2,154	2,154	2,150	2,152	300	2,152
2018-06-21	2,150	2,155	2,125	2,155	1,700	2,155
2018-06-20	2,127	2,150	2,095	2,150	6,100	2,150
2018-06-19	2,086	2,165	2,074	2,148	4,000	2,148
2018-06-18	2,143	2,143	2,093	2,097	1,700	2,097
2018-06-15	2,151	2,193	2,151	2,152	800	2,152
2018-06-14	2,165	2,187	2,165	2,187	900	2,187
2018-06-13	2,186	2,186	2,167	2,175	3,600	2,175
2018-06-12	2,103	2,180	2,103	2,153	3,000	2,153
2018-06-11	2,098	2,110	2,091	2,110	900	2,110
2018-06-08	2,103	2,104	2,091	2,100	1,300	2,100
2018-06-07	2,096	2,101	2,096	2,101	800	2,101
2018-06-06	2,099	2,099	2,098	2,098	300	2,098
2018-06-05	2,084	2,114	2,064	2,100	1,600	2,100
2018-06-04	2,150	2,194	2,131	2,134	1,200	2,134
2018-06-01	2,155	2,158	2,150	2,150	400	2,150
2018-05-31	2,178	2,190	2,161	2,180	1,600	2,180
2018-05-30	2,165	2,170	2,160	2,170	1,100	2,170
2018-05-29	2,149	2,171	2,118	2,171	4,500	2,171
2018-05-28	2,121	2,150	2,121	2,150	1,100	2,150
2018-05-25	2,133	2,138	2,132	2,138	3,200	2,138
2018-05-24	2,134	2,134	2,129	2,134	2,600	2,134
2018-05-23	2,112	2,138	2,100	2,110	2,000	2,110
2018-05-22	2,099	2,100	2,056	2,096	900	2,096
2018-05-21	2,035	2,113	2,035	2,099	3,000	2,099
2018-05-18	2,014	2,038	2,014	2,038	6,000	2,038
2018-05-17	2,014	2,014	2,014	2,014	100	2,014
2018-05-16	2,015	2,029	2,010	2,015	1,400	2,015
2018-05-15	1,990	2,017	1,990	1,996	3,500	1,996
2018-05-14	2,020	2,020	1,990	1,990	2,200	1,990
2018-05-11	2,000	2,043	1,969	2,033	4,000	2,033
2018-05-10	2,008	2,008	2,000	2,000	1,500	2,000
2018-05-09	1,990	2,009	1,990	2,000	4,100	2,000
2018-05-08	1,989	1,990	1,989	1,990	700	1,990
2018-05-07	1,975	1,990	1,972	1,990	2,000	1,990
2018-05-02	1,974	1,983	1,971	1,978	800	1,978
2018-05-01	1,990	1,992	1,975	1,975	900	1,975
2018-04-27	1,989	1,997	1,985	1,997	2,400	1,997
2018-04-26	1,970	1,990	1,970	1,990	2,900	1,990
2018-04-25	1,968	1,968	1,955	1,960	1,800	1,960
2018-04-24	1,939	1,958	1,939	1,955	4,000	1,955
2018-04-23	1,955	1,955	1,916	1,939	2,700	1,939
2018-04-20	1,896	1,915	1,896	1,915	1,400	1,915
2018-04-19	1,901	1,913	1,896	1,896	2,700	1,896
2018-04-18	1,894	1,910	1,894	1,894	3,800	1,894
2018-04-17	1,979	1,980	1,881	1,890	16,800	1,890
2018-04-16	1,859	1,891	1,859	1,891	1,200	1,891
2018-04-13	1,902	1,903	1,871	1,872	2,200	1,872
2018-04-12	1,905	1,905	1,884	1,899	500	1,899
2018-04-11	1,907	1,907	1,907	1,907	100	1,907
2018-04-10	1,897	1,897	1,875	1,875	1,200	1,875
2018-04-09	1,830	1,933	1,830	1,860	4,700	1,860
2018-04-06	1,819	1,831	1,818	1,831	700	1,831
2018-04-05	1,860	1,864	1,836	1,858	5,300	1,858
2018-04-04	1,861	1,861	1,860	1,860	600	1,860
2018-04-03	1,841	1,871	1,840	1,861	1,500	1,861
2018-03-30	1,804	1,899	1,804	1,899	6,300	1,899
2018-03-29	1,771	1,840	1,771	1,840	1,300	1,840
2018-03-28	1,716	1,791	1,716	1,791	1,500	1,791
2018-03-27	1,738	1,806	1,738	1,794	1,700	1,794
2018-03-26	1,778	1,778	1,777	1,777	600	1,777
2018-03-23	1,768	1,818	1,768	1,818	1,400	1,818
2018-03-22	1,767	1,800	1,757	1,800	1,800	1,800
2018-03-20	1,749	1,786	1,682	1,774	2,300	1,774
2018-03-19	1,823	1,823	1,789	1,789	1,700	1,789
2018-03-16	1,832	1,847	1,831	1,831	1,900	1,831
2018-03-15	1,855	1,855	1,831	1,832	600	1,832
2018-03-14	1,815	1,841	1,815	1,830	7,600	1,830
2018-03-13	1,816	1,816	1,800	1,816	2,600	1,816
2018-03-12	1,820	1,820	1,817	1,817	1,500	1,817
2018-03-09	1,820	1,820	1,820	1,820	100	1,820
2018-03-08	1,824	1,824	1,824	1,824	400	1,824
2018-03-07	1,802	1,856	1,799	1,825	1,100	1,825
2018-03-06	1,838	1,840	1,804	1,804	2,400	1,804
2018-03-05	1,865	1,865	1,850	1,850	1,400	1,850
2018-03-02	1,876	1,876	1,871	1,874	1,500	1,874
2018-03-01	1,876	1,881	1,874	1,877	1,400	1,877
2018-02-28	1,851	1,895	1,851	1,895	3,200	1,895
2018-02-27	1,855	1,867	1,850	1,850	6,800	1,850
2018-02-26	1,933	2,133	1,824	1,842	36,400	1,842
2018-02-23	1,717	1,733	1,717	1,733	2,000	1,733
2018-02-22	1,730	1,730	1,717	1,717	2,300	1,717
2018-02-21	1,716	1,716	1,716	1,716	100	1,716
2018-02-20	1,702	1,702	1,702	1,702	300	1,702
2018-02-19	1,699	1,720	1,679	1,702	3,100	1,702
2018-02-16	1,735	1,735	1,700	1,704	2,600	1,704
2018-02-15	1,734	1,734	1,688	1,734	1,800	1,734
2018-02-14	1,750	1,750	1,643	1,700	2,900	1,700
2018-02-13	1,772	1,772	1,723	1,723	1,600	1,723
2018-02-09	1,600	1,714	1,599	1,714	5,400	1,714
2018-02-08	1,700	1,701	1,700	1,701	400	1,701
2018-02-07	1,722	1,722	1,700	1,700	12,200	1,700
2018-02-06	1,606	1,666	1,605	1,621	16,800	1,621
2018-02-05	1,755	1,840	1,745	1,806	8,500	1,806
2018-02-02	1,789	1,835	1,789	1,835	5,000	1,835
2018-02-01	1,775	1,829	1,775	1,829	13,400	1,829
2018-01-31	1,802	1,802	1,739	1,782	13,500	1,782
2018-01-30	1,803	1,825	1,803	1,815	16,000	1,815
2018-01-29	1,819	1,823	1,800	1,821	13,300	1,821
2018-01-26	1,816	1,819	1,803	1,819	4,500	1,819
2018-01-25	1,802	1,819	1,800	1,817	1,700	1,817
2018-01-24	1,802	1,829	1,800	1,800	4,300	1,800
2018-01-23	1,783	1,820	1,776	1,808	19,800	1,808
2018-01-22	1,789	1,796	1,781	1,783	2,800	1,783
2018-01-19	1,796	1,800	1,771	1,781	3,900	1,781
2018-01-18	1,785	1,785	1,771	1,785	6,300	1,785
2018-01-17	1,786	1,786	1,770	1,770	1,800	1,770
2018-01-16	1,769	1,769	1,756	1,769	3,300	1,769
2018-01-15	1,767	1,777	1,767	1,769	2,500	1,769
2018-01-12	1,760	1,768	1,757	1,767	1,100	1,767
2018-01-11	1,747	1,750	1,747	1,750	1,800	1,750
2018-01-10	1,746	1,747	1,724	1,747	800	1,747
2018-01-09	1,730	1,747	1,711	1,746	5,200	1,746
2018-01-05	1,735	1,735	1,705	1,730	5,600	1,730
2018-01-04	1,719	1,719	1,692	1,718	1,900	1,718

分割・併合履歴： [2017-09-27]1株→0.2株