6018 阪神内燃機工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,198	2,198	2,196	2,196	200	2,196
2019-12-27	2,170	2,195	2,168	2,179	3,300	2,179
2019-12-26	2,148	2,170	2,148	2,170	3,000	2,170
2019-12-25	2,128	2,148	2,128	2,148	900	2,148
2019-12-24	2,111	2,132	2,111	2,128	2,600	2,128
2019-12-23	2,094	2,111	2,084	2,111	2,300	2,111
2019-12-20	2,071	2,094	2,071	2,094	600	2,094
2019-12-19	2,070	2,070	2,070	2,070	600	2,070
2019-12-18	2,063	2,067	2,060	2,067	600	2,067
2019-12-17	2,024	2,070	2,024	2,063	2,500	2,063
2019-12-16	2,077	2,093	2,053	2,072	3,100	2,072
2019-12-13	2,030	2,030	2,012	2,027	3,800	2,027
2019-12-12	2,018	2,018	1,992	1,992	600	1,992
2019-12-11	1,996	1,996	1,987	1,987	600	1,987
2019-12-10	2,030	2,030	1,991	1,991	1,700	1,991
2019-12-09	2,008	2,010	2,008	2,010	600	2,010
2019-12-06	1,990	2,003	1,990	1,990	800	1,990
2019-12-05	2,013	2,013	1,988	1,997	2,200	1,997
2019-12-04	2,020	2,020	2,016	2,016	200	2,016
2019-12-03	2,022	2,022	2,020	2,020	200	2,020
2019-12-02	-	-	-	2,015	-	2,015
2019-11-29	2,015	2,015	2,015	2,015	300	2,015
2019-11-28	2,039	2,039	2,039	2,039	100	2,039
2019-11-27	2,039	2,039	2,039	2,039	100	2,039
2019-11-26	2,005	2,020	2,005	2,020	600	2,020
2019-11-25	2,048	2,048	2,040	2,040	600	2,040
2019-11-22	2,040	2,040	2,024	2,032	600	2,032
2019-11-21	2,035	2,035	2,035	2,035	300	2,035
2019-11-20	2,038	2,038	2,038	2,038	100	2,038
2019-11-19	2,010	2,031	2,010	2,031	200	2,031
2019-11-18	2,035	2,035	2,035	2,035	300	2,035
2019-11-15	2,014	2,014	1,995	1,995	1,100	1,995
2019-11-14	2,002	2,021	2,002	2,014	800	2,014
2019-11-13	2,049	2,049	2,002	2,022	1,700	2,022
2019-11-12	2,054	2,054	2,049	2,049	300	2,049
2019-11-11	2,051	2,055	2,051	2,053	700	2,053
2019-11-08	2,031	2,061	2,031	2,051	700	2,051
2019-11-07	2,011	2,061	2,005	2,061	1,100	2,061
2019-11-06	2,148	2,163	2,045	2,061	5,700	2,061
2019-11-05	2,000	2,050	1,995	2,048	3,300	2,048
2019-11-01	2,005	2,005	1,978	1,978	500	1,978
2019-10-31	1,992	2,004	1,992	2,004	500	2,004
2019-10-30	1,980	1,991	1,980	1,991	500	1,991
2019-10-29	2,005	2,005	2,005	2,005	100	2,005
2019-10-28	2,001	2,004	2,001	2,004	300	2,004
2019-10-25	1,981	2,000	1,981	2,000	500	2,000
2019-10-24	-	-	-	1,998	-	1,998
2019-10-23	1,998	1,998	1,998	1,998	600	1,998
2019-10-21	1,991	1,998	1,981	1,998	600	1,998
2019-10-18	1,980	2,000	1,980	1,990	1,200	1,990
2019-10-17	1,966	1,980	1,966	1,980	700	1,980
2019-10-16	2,080	2,080	1,951	1,981	5,900	1,981
2019-10-15	1,965	1,965	1,951	1,951	300	1,951
2019-10-11	-	-	-	1,965	-	1,965
2019-10-10	-	-	-	1,965	-	1,965
2019-10-09	1,965	1,965	1,965	1,965	100	1,965
2019-10-08	1,965	1,966	1,951	1,966	900	1,966
2019-10-07	1,965	1,965	1,965	1,965	100	1,965
2019-10-04	1,964	1,964	1,964	1,964	100	1,964
2019-10-03	1,964	1,964	1,964	1,964	100	1,964
2019-10-02	1,963	1,963	1,963	1,963	100	1,963
2019-10-01	1,972	2,001	1,972	2,000	400	2,000
2019-09-30	1,971	1,971	1,971	1,971	100	1,971
2019-09-27	1,970	1,970	1,970	1,970	100	1,970
2019-09-26	1,969	1,969	1,969	1,969	100	1,969
2019-09-25	2,001	2,002	1,996	2,001	700	2,001
2019-09-24	2,001	2,001	2,001	2,001	700	2,001
2019-09-20	2,020	2,027	2,008	2,027	600	2,027
2019-09-19	1,999	2,036	1,999	2,036	200	2,036
2019-09-18	2,044	2,044	1,998	1,998	400	1,998
2019-09-17	2,048	2,048	2,048	2,048	300	2,048
2019-09-13	1,987	2,023	1,951	2,023	2,300	2,023
2019-09-12	1,986	1,986	1,986	1,986	100	1,986
2019-09-11	1,969	1,993	1,969	1,993	400	1,993
2019-09-10	1,968	1,968	1,968	1,968	100	1,968
2019-09-09	1,940	1,970	1,940	1,970	400	1,970
2019-09-06	1,939	1,939	1,939	1,939	100	1,939
2019-09-05	1,908	1,939	1,908	1,939	500	1,939
2019-09-04	1,920	1,925	1,919	1,920	500	1,920
2019-09-03	1,925	1,925	1,925	1,925	100	1,925
2019-09-02	1,950	1,950	1,924	1,924	1,400	1,924
2019-08-30	1,920	2,000	1,920	2,000	900	2,000
2019-08-29	-	-	-	1,960	-	1,960
2019-08-28	1,960	1,960	1,960	1,960	100	1,960
2019-08-27	-	-	-	2,010	-	2,010
2019-08-26	-	-	-	2,010	-	2,010
2019-08-23	2,032	2,035	1,993	2,010	1,800	2,010
2019-08-22	2,001	2,033	2,001	2,031	700	2,031
2019-08-21	1,970	2,000	1,970	2,000	600	2,000
2019-08-20	1,959	1,999	1,959	1,999	300	1,999
2019-08-19	1,938	1,999	1,938	1,999	400	1,999
2019-08-16	1,967	2,000	1,967	1,978	400	1,978
2019-08-15	1,966	1,966	1,966	1,966	300	1,966
2019-08-14	2,001	2,001	1,966	1,966	500	1,966
2019-08-13	-	-	-	2,030	-	2,030
2019-08-09	-	-	-	2,030	-	2,030
2019-08-08	2,030	2,030	2,030	2,030	100	2,030
2019-08-07	-	-	-	2,049	-	2,049
2019-08-06	2,030	2,049	1,995	2,049	2,400	2,049
2019-08-05	-	-	-	2,030	-	2,030
2019-08-02	2,030	2,030	2,030	2,030	100	2,030
2019-08-01	2,099	2,099	2,062	2,062	200	2,062
2019-07-31	1,991	2,100	1,991	2,100	3,200	2,100
2019-07-30	1,990	1,990	1,990	1,990	100	1,990
2019-07-29	1,989	1,989	1,989	1,989	300	1,989
2019-07-26	1,989	1,989	1,989	1,989	100	1,989
2019-07-25	1,990	1,990	1,990	1,990	100	1,990
2019-07-24	1,998	1,998	1,990	1,990	700	1,990
2019-07-23	2,007	2,007	1,995	2,004	5,600	2,004
2019-07-22	1,999	2,010	1,999	2,007	3,500	2,007
2019-07-19	1,992	1,999	1,985	1,999	500	1,999
2019-07-18	1,990	1,993	1,910	1,991	3,000	1,991
2019-07-17	1,996	2,005	1,996	2,000	600	2,000
2019-07-16	1,978	2,003	1,978	1,995	2,800	1,995
2019-07-12	1,990	1,990	1,970	1,990	1,700	1,990
2019-07-11	1,962	1,967	1,955	1,967	300	1,967
2019-07-10	1,964	1,964	1,964	1,964	1,000	1,964
2019-07-09	1,930	1,945	1,930	1,945	1,000	1,945
2019-07-08	1,942	1,945	1,920	1,928	1,600	1,928
2019-07-05	1,919	1,944	1,916	1,944	900	1,944
2019-07-04	1,944	1,945	1,944	1,945	400	1,945
2019-07-03	1,955	1,965	1,945	1,945	900	1,945
2019-07-02	1,970	1,980	1,940	1,954	800	1,954
2019-07-01	1,980	1,982	1,966	1,982	700	1,982
2019-06-28	1,986	1,986	1,985	1,986	300	1,986
2019-06-27	1,985	1,985	1,985	1,985	100	1,985
2019-06-26	1,985	1,987	1,951	1,987	400	1,987
2019-06-25	1,947	1,987	1,947	1,987	1,000	1,987
2019-06-24	1,956	1,998	1,956	1,958	3,600	1,958
2019-06-21	1,938	1,958	1,926	1,936	1,000	1,936
2019-06-20	1,933	1,950	1,933	1,935	400	1,935
2019-06-19	1,939	1,965	1,932	1,932	400	1,932
2019-06-18	1,920	1,938	1,920	1,938	300	1,938
2019-06-17	1,953	1,953	1,930	1,953	1,000	1,953
2019-06-14	1,934	1,971	1,930	1,953	1,000	1,953
2019-06-13	1,909	1,977	1,909	1,929	7,600	1,929
2019-06-12	1,938	1,940	1,907	1,908	1,300	1,908
2019-06-11	1,931	1,939	1,923	1,938	600	1,938
2019-06-10	1,969	1,970	1,931	1,938	5,400	1,938
2019-06-07	1,959	1,969	1,930	1,930	800	1,930
2019-06-06	1,916	2,005	1,910	1,992	48,400	1,992
2019-06-05	1,920	1,941	1,916	1,916	11,100	1,916
2019-06-04	1,919	1,981	1,919	1,981	400	1,981
2019-06-03	1,999	1,999	1,999	1,999	300	1,999
2019-05-31	1,948	2,020	1,946	2,000	3,300	2,000
2019-05-30	-	-	-	1,990	-	1,990
2019-05-29	1,945	1,990	1,900	1,990	900	1,990
2019-05-28	-	-	-	2,020	-	2,020
2019-05-27	1,970	2,020	1,970	2,020	300	2,020
2019-05-24	1,938	2,020	1,938	2,020	700	2,020
2019-05-23	2,015	2,015	1,965	1,979	700	1,979
2019-05-22	1,964	1,964	1,964	1,964	100	1,964
2019-05-21	1,958	1,958	1,958	1,958	100	1,958
2019-05-20	1,991	1,991	1,957	1,957	400	1,957
2019-05-17	1,901	1,930	1,901	1,911	400	1,911
2019-05-16	2,049	2,050	1,901	1,901	2,600	1,901
2019-05-15	1,970	2,000	1,950	2,000	700	2,000
2019-05-14	1,960	1,961	1,960	1,961	300	1,961
2019-05-13	2,000	2,026	1,960	1,960	2,600	1,960
2019-05-10	2,045	2,100	2,045	2,100	600	2,100
2019-05-09	2,051	2,051	2,051	2,051	100	2,051
2019-05-08	1,991	2,050	1,991	2,050	300	2,050
2019-05-07	2,000	2,040	1,990	1,990	3,500	1,990
2019-04-26	1,952	2,009	1,952	2,009	500	2,009
2019-04-25	2,001	2,001	1,951	1,951	700	1,951
2019-04-24	1,951	2,001	1,951	2,001	800	2,001
2019-04-23	2,000	2,001	1,999	2,001	1,100	2,001
2019-04-22	2,001	2,001	2,000	2,000	700	2,000
2019-04-19	2,000	2,000	1,950	2,000	800	2,000
2019-04-18	1,971	2,029	1,971	2,000	700	2,000
2019-04-17	2,021	2,021	1,962	1,962	400	1,962
2019-04-16	2,000	2,050	1,929	2,020	8,300	2,020
2019-04-15	1,900	2,000	1,900	1,995	2,700	1,995
2019-04-12	1,941	1,942	1,936	1,936	400	1,936
2019-04-11	1,903	1,950	1,903	1,941	500	1,941
2019-04-10	1,976	1,976	1,941	1,941	300	1,941
2019-04-09	1,970	1,999	1,970	1,976	1,300	1,976
2019-04-08	2,000	2,000	1,999	1,999	500	1,999
2019-04-05	1,999	1,999	1,999	1,999	100	1,999
2019-04-04	1,971	1,998	1,971	1,998	500	1,998
2019-04-03	1,999	2,000	1,999	2,000	400	2,000
2019-04-02	1,972	2,000	1,972	2,000	900	2,000
2019-04-01	-	-	-	2,001	-	2,001
2019-03-29	2,001	2,001	2,001	2,001	200	2,001
2019-03-28	1,956	2,001	1,956	2,000	3,500	2,000
2019-03-27	-	-	-	2,028	-	2,028
2019-03-26	2,002	2,069	2,002	2,028	500	2,028
2019-03-25	2,101	2,400	2,101	2,101	3,000	2,101
2019-03-22	1,996	2,001	1,996	2,001	200	2,001
2019-03-20	2,002	2,002	2,001	2,001	400	2,001
2019-03-19	2,030	2,049	2,030	2,049	200	2,049
2019-03-18	2,050	2,050	2,050	2,050	300	2,050
2019-03-15	2,001	2,050	2,001	2,050	400	2,050
2019-03-14	1,991	2,000	1,991	2,000	200	2,000
2019-03-13	2,000	2,001	1,990	1,990	500	1,990
2019-03-12	1,961	2,000	1,961	2,000	400	2,000
2019-03-11	2,000	2,000	1,960	1,960	200	1,960
2019-03-08	2,000	2,001	2,000	2,000	2,000	2,000
2019-03-07	2,000	2,000	2,000	2,000	100	2,000
2019-03-06	2,000	2,000	1,949	1,998	1,200	1,998
2019-03-05	-	-	-	2,050	-	2,050
2019-03-04	-	-	-	2,050	-	2,050
2019-03-01	-	-	-	2,050	-	2,050
2019-02-28	-	-	-	2,050	-	2,050
2019-02-27	-	-	-	2,050	-	2,050
2019-02-26	2,000	2,050	2,000	2,050	200	2,050
2019-02-25	2,000	2,000	2,000	2,000	900	2,000
2019-02-22	2,000	2,000	1,999	2,000	500	2,000
2019-02-21	1,955	2,001	1,955	2,000	600	2,000
2019-02-20	1,981	2,000	1,954	1,954	400	1,954
2019-02-19	1,974	1,974	1,974	1,974	100	1,974
2019-02-18	1,995	2,001	1,955	1,979	1,000	1,979
2019-02-15	1,945	2,001	1,945	1,994	1,900	1,994
2019-02-14	1,947	1,947	1,915	1,945	500	1,945
2019-02-13	1,913	1,949	1,913	1,947	500	1,947
2019-02-12	1,878	1,913	1,878	1,913	500	1,913
2019-02-08	1,872	1,877	1,872	1,877	200	1,877
2019-02-07	1,911	1,911	1,910	1,911	400	1,911
2019-02-06	1,911	1,911	1,911	1,911	100	1,911
2019-02-05	1,870	1,910	1,870	1,910	300	1,910
2019-02-04	1,949	1,950	1,949	1,950	400	1,950
2019-02-01	1,911	1,949	1,911	1,949	600	1,949
2019-01-31	1,925	1,990	1,910	1,990	700	1,990
2019-01-30	1,924	1,924	1,924	1,924	100	1,924
2019-01-29	1,998	1,998	1,998	1,998	300	1,998
2019-01-28	1,959	1,998	1,959	1,998	300	1,998
2019-01-25	1,921	1,958	1,921	1,958	1,500	1,958
2019-01-24	1,960	1,960	1,926	1,926	600	1,926
2019-01-23	2,049	2,049	1,960	1,960	1,400	1,960
2019-01-22	2,083	2,083	2,030	2,053	700	2,053
2019-01-21	2,082	2,083	2,082	2,083	200	2,083
2019-01-18	2,082	2,082	2,082	2,082	100	2,082
2019-01-17	2,080	2,081	2,080	2,081	600	2,081
2019-01-16	2,150	2,150	2,150	2,150	200	2,150
2019-01-15	2,130	2,149	2,130	2,149	500	2,149
2019-01-11	2,130	2,130	2,130	2,130	100	2,130
2019-01-10	2,078	2,160	2,078	2,148	300	2,148
2019-01-09	-	-	-	2,169	-	2,169
2019-01-08	-	-	-	2,169	-	2,169
2019-01-07	2,100	2,169	2,100	2,169	700	2,169
2019-01-04	-	-	-	2,220	-	2,220

分割・併合履歴： [2017-09-27]1株→0.2株