6018 阪神内燃機工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,811	1,848	1,811	1,811	700	1,811
2020-12-29	1,808	1,811	1,808	1,811	2,100	1,811
2020-12-28	1,811	1,830	1,808	1,808	1,100	1,808
2020-12-25	-	-	-	1,848	-	1,848
2020-12-24	1,848	1,848	1,848	1,848	100	1,848
2020-12-23	1,848	1,848	1,848	1,848	600	1,848
2020-12-22	1,820	1,848	1,820	1,848	200	1,848
2020-12-21	1,835	1,849	1,835	1,849	200	1,849
2020-12-18	1,810	1,817	1,810	1,817	800	1,817
2020-12-17	1,832	1,832	1,832	1,832	100	1,832
2020-12-16	1,822	1,832	1,822	1,832	600	1,832
2020-12-15	1,808	1,830	1,808	1,820	600	1,820
2020-12-14	1,843	1,855	1,840	1,840	500	1,840
2020-12-11	1,830	1,830	1,830	1,830	400	1,830
2020-12-10	1,818	1,860	1,818	1,830	4,300	1,830
2020-12-09	1,790	1,825	1,790	1,819	500	1,819
2020-12-08	1,770	1,827	1,770	1,790	600	1,790
2020-12-07	1,756	1,795	1,756	1,795	1,100	1,795
2020-12-04	1,812	1,830	1,812	1,830	600	1,830
2020-12-03	1,809	1,829	1,809	1,829	300	1,829
2020-12-02	1,815	1,830	1,809	1,809	1,100	1,809
2020-12-01	1,815	1,815	1,815	1,815	100	1,815
2020-11-30	1,806	1,816	1,774	1,816	2,000	1,816
2020-11-27	1,805	1,805	1,805	1,805	100	1,805
2020-11-26	-	-	-	1,830	-	1,830
2020-11-25	1,811	1,830	1,811	1,830	300	1,830
2020-11-24	1,816	1,830	1,816	1,830	7,000	1,830
2020-11-20	1,808	1,816	1,778	1,816	1,200	1,816
2020-11-19	-	-	-	1,830	-	1,830
2020-11-18	1,820	1,863	1,799	1,830	900	1,830
2020-11-17	1,820	1,820	1,820	1,820	200	1,820
2020-11-16	1,845	1,874	1,845	1,845	1,000	1,845
2020-11-13	1,856	1,856	1,845	1,845	500	1,845
2020-11-12	-	-	-	1,900	-	1,900
2020-11-11	1,860	1,900	1,860	1,900	400	1,900
2020-11-10	1,850	1,863	1,850	1,860	800	1,860
2020-11-09	1,795	1,854	1,795	1,851	800	1,851
2020-11-06	-	-	-	1,857	-	1,857
2020-11-05	-	-	-	1,857	-	1,857
2020-11-04	-	-	-	1,857	-	1,857
2020-11-02	1,838	1,857	1,838	1,857	200	1,857
2020-10-30	1,820	1,885	1,820	1,862	1,500	1,862
2020-10-29	1,801	1,860	1,801	1,820	700	1,820
2020-10-28	1,821	1,821	1,800	1,801	4,300	1,801
2020-10-27	1,893	1,927	1,846	1,887	6,500	1,887
2020-10-26	-	-	-	1,934	-	1,934
2020-10-23	1,934	1,934	1,934	1,934	600	1,934
2020-10-22	1,900	1,934	1,900	1,934	700	1,934
2020-10-21	1,903	1,905	1,874	1,900	11,300	1,900
2020-10-20	1,903	1,903	1,900	1,903	300	1,903
2020-10-19	1,903	1,903	1,903	1,903	300	1,903
2020-10-16	1,925	1,928	1,925	1,928	500	1,928
2020-10-15	1,902	1,936	1,902	1,902	400	1,902
2020-10-14	1,912	1,912	1,902	1,902	400	1,902
2020-10-13	-	-	-	1,910	-	1,910
2020-10-12	1,910	1,910	1,910	1,910	900	1,910
2020-10-09	-	-	-	1,950	-	1,950
2020-10-08	-	-	-	1,950	-	1,950
2020-10-07	-	-	-	1,950	-	1,950
2020-10-06	1,950	1,950	1,950	1,950	100	1,950
2020-10-05	1,881	1,915	1,841	1,915	900	1,915
2020-10-02	1,920	1,931	1,875	1,875	1,500	1,875
2020-09-30	1,969	1,969	1,861	1,914	7,800	1,914
2020-09-29	1,969	1,969	1,969	1,969	100	1,969
2020-09-28	1,965	1,969	1,965	1,969	300	1,969
2020-09-25	-	-	-	1,965	-	1,965
2020-09-24	-	-	-	1,965	-	1,965
2020-09-23	1,968	1,968	1,920	1,965	3,700	1,965
2020-09-18	1,947	1,968	1,947	1,968	200	1,968
2020-09-17	1,941	1,941	1,941	1,941	100	1,941
2020-09-16	1,964	1,964	1,941	1,941	1,500	1,941
2020-09-15	1,964	1,964	1,964	1,964	200	1,964
2020-09-14	1,954	1,964	1,954	1,964	800	1,964
2020-09-11	1,954	1,954	1,954	1,954	100	1,954
2020-09-10	1,953	1,954	1,953	1,954	900	1,954
2020-09-09	1,953	1,953	1,953	1,953	100	1,953
2020-09-08	1,953	1,953	1,953	1,953	100	1,953
2020-09-07	1,953	1,953	1,953	1,953	200	1,953
2020-09-04	-	-	-	1,969	-	1,969
2020-09-03	-	-	-	1,969	-	1,969
2020-09-02	-	-	-	1,969	-	1,969
2020-09-01	1,969	1,969	1,969	1,969	200	1,969
2020-08-31	1,969	1,969	1,950	1,969	900	1,969
2020-08-28	1,972	1,972	1,910	1,969	1,800	1,969
2020-08-27	1,954	1,972	1,954	1,972	200	1,972
2020-08-26	1,966	1,968	1,947	1,947	800	1,947
2020-08-25	1,964	2,000	1,962	1,962	400	1,962
2020-08-24	2,000	2,000	2,000	2,000	600	2,000
2020-08-21	1,970	1,970	1,968	1,970	400	1,970
2020-08-20	1,943	1,943	1,935	1,935	200	1,935
2020-08-19	1,909	1,949	1,907	1,949	500	1,949
2020-08-18	1,909	1,909	1,909	1,909	200	1,909
2020-08-17	1,949	1,949	1,949	1,949	300	1,949
2020-08-14	1,939	2,000	1,910	1,949	2,100	1,949
2020-08-13	1,912	1,912	1,912	1,912	100	1,912
2020-08-12	1,919	1,927	1,900	1,927	600	1,927
2020-08-11	1,919	1,919	1,919	1,919	100	1,919
2020-08-07	1,919	1,919	1,919	1,919	100	1,919
2020-08-06	-	-	-	1,919	-	1,919
2020-08-05	1,935	1,999	1,899	1,919	1,600	1,919
2020-08-04	1,846	1,935	1,842	1,935	2,600	1,935
2020-08-03	1,981	2,016	1,978	2,016	400	2,016
2020-07-31	2,015	2,015	1,979	1,988	500	1,988
2020-07-30	1,990	2,025	1,990	2,025	200	2,025
2020-07-29	1,990	1,990	1,990	1,990	100	1,990
2020-07-28	-	-	-	2,090	-	2,090
2020-07-27	2,099	2,100	2,041	2,090	6,900	2,090
2020-07-22	1,892	1,966	1,888	1,966	800	1,966
2020-07-21	1,856	1,900	1,856	1,892	1,100	1,892
2020-07-20	1,838	1,850	1,838	1,850	600	1,850
2020-07-17	1,810	1,810	1,810	1,810	500	1,810
2020-07-16	1,850	1,850	1,850	1,850	1,200	1,850
2020-07-15	1,848	1,850	1,848	1,850	1,400	1,850
2020-07-14	1,847	1,847	1,847	1,847	100	1,847
2020-07-13	1,830	1,849	1,830	1,849	300	1,849
2020-07-10	1,850	1,850	1,820	1,820	900	1,820
2020-07-09	-	-	-	1,820	-	1,820
2020-07-08	1,820	1,820	1,820	1,820	100	1,820
2020-07-07	-	-	-	1,850	-	1,850
2020-07-06	1,865	1,865	1,850	1,850	600	1,850
2020-07-03	-	-	-	1,889	-	1,889
2020-07-02	1,850	1,889	1,850	1,889	200	1,889
2020-07-01	1,848	1,858	1,848	1,858	200	1,858
2020-06-30	1,852	1,852	1,850	1,850	400	1,850
2020-06-29	1,880	1,880	1,862	1,862	500	1,862
2020-06-26	1,910	1,922	1,910	1,922	1,100	1,922
2020-06-25	-	-	-	1,950	-	1,950
2020-06-24	1,950	1,950	1,950	1,950	100	1,950
2020-06-23	1,983	1,983	1,953	1,953	800	1,953
2020-06-22	1,900	1,903	1,900	1,903	200	1,903
2020-06-19	-	-	-	1,872	-	1,872
2020-06-18	1,872	1,872	1,872	1,872	100	1,872
2020-06-17	-	-	-	1,867	-	1,867
2020-06-16	1,900	1,900	1,860	1,867	800	1,867
2020-06-15	1,905	1,905	1,856	1,903	700	1,903
2020-06-12	1,909	1,909	1,909	1,909	100	1,909
2020-06-11	-	-	-	1,910	-	1,910
2020-06-10	1,910	1,910	1,910	1,910	100	1,910
2020-06-09	1,933	2,000	1,871	1,923	3,100	1,923
2020-06-08	1,915	1,915	1,915	1,915	300	1,915
2020-06-05	-	-	-	1,898	-	1,898
2020-06-04	1,866	1,898	1,865	1,898	500	1,898
2020-06-03	1,870	1,870	1,870	1,870	100	1,870
2020-06-02	1,850	1,899	1,850	1,865	900	1,865
2020-06-01	1,896	1,896	1,884	1,884	1,100	1,884
2020-05-29	1,850	1,886	1,815	1,886	1,300	1,886
2020-05-28	1,855	1,855	1,855	1,855	300	1,855
2020-05-27	1,895	1,895	1,895	1,895	100	1,895
2020-05-26	-	-	-	1,895	-	1,895
2020-05-25	2,005	2,005	1,835	1,895	5,000	1,895
2020-05-22	1,954	1,965	1,954	1,965	200	1,965
2020-05-21	1,976	1,976	1,963	1,963	300	1,963
2020-05-20	2,021	2,021	2,021	2,021	100	2,021
2020-05-19	1,985	1,985	1,872	1,901	1,200	1,901
2020-05-18	1,939	2,030	1,937	2,030	1,200	2,030
2020-05-15	1,925	1,925	1,908	1,908	1,000	1,908
2020-05-14	-	-	-	1,885	-	1,885
2020-05-13	-	-	-	1,885	-	1,885
2020-05-12	-	-	-	1,885	-	1,885
2020-05-11	1,885	1,885	1,885	1,885	100	1,885
2020-05-08	-	-	-	1,885	-	1,885
2020-05-07	1,918	1,918	1,880	1,885	600	1,885
2020-05-01	-	-	-	1,919	-	1,919
2020-04-30	1,861	1,919	1,861	1,919	300	1,919
2020-04-28	-	-	-	1,850	-	1,850
2020-04-27	-	-	-	1,850	-	1,850
2020-04-24	1,870	1,870	1,850	1,850	200	1,850
2020-04-23	1,900	1,910	1,900	1,910	900	1,910
2020-04-22	1,889	1,900	1,889	1,900	900	1,900
2020-04-21	1,844	1,849	1,844	1,849	200	1,849
2020-04-20	1,900	1,900	1,804	1,804	1,400	1,804
2020-04-17	1,850	1,897	1,844	1,897	400	1,897
2020-04-16	1,831	1,845	1,824	1,845	400	1,845
2020-04-15	1,810	1,810	1,799	1,806	400	1,806
2020-04-14	1,750	1,810	1,750	1,810	900	1,810
2020-04-13	-	-	-	1,720	-	1,720
2020-04-10	-	-	-	1,720	-	1,720
2020-04-09	1,702	1,720	1,702	1,720	500	1,720
2020-04-08	1,666	1,702	1,666	1,702	400	1,702
2020-04-07	-	-	-	1,731	-	1,731
2020-04-06	-	-	-	1,731	-	1,731
2020-04-03	-	-	-	1,731	-	1,731
2020-04-02	-	-	-	1,731	-	1,731
2020-04-01	-	-	-	1,731	-	1,731
2020-03-31	1,760	1,771	1,701	1,731	1,500	1,731
2020-03-30	1,668	1,828	1,668	1,800	1,400	1,800
2020-03-27	1,790	1,830	1,790	1,823	400	1,823
2020-03-26	1,870	1,870	1,825	1,825	400	1,825
2020-03-25	1,840	1,990	1,840	1,910	500	1,910
2020-03-24	1,840	1,840	1,800	1,840	300	1,840
2020-03-23	1,927	1,967	1,847	1,868	1,000	1,868
2020-03-19	1,802	1,841	1,801	1,807	1,000	1,807
2020-03-18	1,803	1,841	1,803	1,841	200	1,841
2020-03-17	1,776	1,776	1,776	1,776	100	1,776
2020-03-16	2,025	2,025	1,850	1,850	1,400	1,850
2020-03-13	1,983	1,983	1,789	1,865	1,200	1,865
2020-03-12	1,885	1,903	1,885	1,903	900	1,903
2020-03-11	-	-	-	1,933	-	1,933
2020-03-10	1,955	1,955	1,933	1,933	1,200	1,933
2020-03-09	1,995	1,995	1,995	1,995	700	1,995
2020-03-06	-	-	-	2,019	-	2,019
2020-03-05	-	-	-	2,019	-	2,019
2020-03-04	-	-	-	2,019	-	2,019
2020-03-03	-	-	-	2,019	-	2,019
2020-03-02	2,019	2,019	2,019	2,019	100	2,019
2020-02-28	2,001	2,100	2,000	2,019	1,000	2,019
2020-02-27	2,066	2,145	2,066	2,145	800	2,145
2020-02-26	2,101	2,216	2,100	2,216	900	2,216
2020-02-25	2,291	2,291	2,201	2,201	600	2,201
2020-02-21	2,300	2,300	2,289	2,291	300	2,291
2020-02-20	2,295	2,315	2,295	2,315	700	2,315
2020-02-19	2,328	2,328	2,295	2,319	600	2,319
2020-02-18	2,311	2,329	2,290	2,329	500	2,329
2020-02-17	2,311	2,311	2,267	2,311	1,000	2,311
2020-02-14	2,311	2,311	2,270	2,311	500	2,311
2020-02-13	2,291	2,299	2,230	2,291	3,700	2,291
2020-02-12	2,290	2,290	2,289	2,289	500	2,289
2020-02-10	2,286	2,289	2,253	2,289	800	2,289
2020-02-07	2,281	2,281	2,232	2,273	900	2,273
2020-02-06	2,245	2,250	2,245	2,250	1,200	2,250
2020-02-05	2,217	2,230	2,178	2,195	1,300	2,195
2020-02-04	2,190	2,283	2,095	2,267	4,500	2,267
2020-02-03	2,250	2,291	2,249	2,291	1,000	2,291
2020-01-31	-	-	-	2,326	-	2,326
2020-01-30	2,355	2,355	2,273	2,326	1,200	2,326
2020-01-29	2,356	2,356	2,308	2,355	900	2,355
2020-01-28	2,306	2,306	2,306	2,306	300	2,306
2020-01-27	2,306	2,306	2,206	2,306	900	2,306
2020-01-24	2,347	2,347	2,306	2,338	600	2,338
2020-01-23	2,325	2,400	2,325	2,346	5,000	2,346
2020-01-22	2,270	2,326	2,261	2,321	4,600	2,321
2020-01-21	2,177	2,258	2,177	2,258	600	2,258
2020-01-20	2,205	2,205	2,205	2,205	500	2,205
2020-01-17	2,205	2,205	2,205	2,205	300	2,205
2020-01-16	2,281	2,317	2,200	2,200	500	2,200
2020-01-15	2,192	2,247	2,170	2,231	5,000	2,231
2020-01-14	2,173	2,189	2,173	2,189	400	2,189
2020-01-10	2,183	2,189	2,183	2,189	2,400	2,189
2020-01-09	2,150	2,183	2,150	2,183	300	2,183
2020-01-08	2,180	2,180	2,116	2,150	500	2,150
2020-01-07	2,176	2,176	2,176	2,176	100	2,176
2020-01-06	2,196	2,196	2,193	2,194	500	2,194

分割・併合履歴： [2017-09-27]1株→0.2株