1. HOME >
  2. 株価時系列 >
  3. 6018 >
  4. 2021年

6018 阪神内燃機工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7321,7321,7251,7252001,725
2021-12-29---1,703-1,703
2021-12-281,7321,7321,7031,7035001,703
2021-12-271,7331,7331,7331,7331001,733
2021-12-241,7331,7331,7331,7331001,733
2021-12-231,7361,7361,7361,7367001,736
2021-12-221,6911,7271,6911,72726,4001,727
2021-12-211,7061,7061,6901,7064001,706
2021-12-201,7061,7061,7061,7062001,706
2021-12-17---1,746-1,746
2021-12-161,7571,7571,7461,7464001,746
2021-12-151,7381,7381,7301,7305001,730
2021-12-141,7381,7381,7381,7382001,738
2021-12-131,7561,7561,7201,7396001,739
2021-12-101,7671,7671,7571,7571,0001,757
2021-12-091,7281,7281,7281,7282001,728
2021-12-081,6911,7281,6861,72811,4001,728
2021-12-071,6991,7171,6981,7001,8001,700
2021-12-061,6901,7221,6901,7224001,722
2021-12-031,6901,6901,6901,6902001,690
2021-12-02---1,698-1,698
2021-12-011,6911,6981,6911,6983,0001,698
2021-11-301,7131,7181,6861,7184001,718
2021-11-291,7371,7371,7371,7371001,737
2021-11-261,7431,7671,7371,7374,2001,737
2021-11-251,7521,7651,7521,7654001,765
2021-11-241,7941,7941,7521,7521,3001,752
2021-11-221,7811,7981,7601,7987001,798
2021-11-191,7491,7821,7491,7821,2001,782
2021-11-181,7701,7701,7701,7702001,770
2021-11-171,7541,7871,7521,7709001,770
2021-11-161,7701,7701,7701,7704001,770
2021-11-151,7501,7691,7501,7694001,769
2021-11-121,7751,7901,7381,7381,4001,738
2021-11-111,7781,7831,7781,7808001,780
2021-11-10---1,800-1,800
2021-11-091,8001,8001,8001,8002001,800
2021-11-081,8001,8001,8001,8001001,800
2021-11-05---1,800-1,800
2021-11-04---1,800-1,800
2021-11-021,7891,8111,7891,8001,4001,800
2021-11-011,7731,7991,7731,7895,9001,789
2021-10-291,8021,8281,8021,8284001,828
2021-10-281,8341,8391,8341,8392001,839
2021-10-27---1,834-1,834
2021-10-261,8341,8341,8221,8349001,834
2021-10-251,8341,8341,8221,8349001,834
2021-10-221,8221,8361,8121,8366001,836
2021-10-211,8011,8011,8011,8011001,801
2021-10-201,8001,8001,8001,8001001,800
2021-10-191,8001,8311,7841,7841,9001,784
2021-10-181,8401,8401,8241,8243001,824
2021-10-151,8001,8001,8001,8004001,800
2021-10-141,7941,8001,7941,8002001,800
2021-10-131,7941,7941,7941,7941001,794
2021-10-121,7941,7941,7941,7941001,794
2021-10-111,7941,7941,7941,7941001,794
2021-10-08---1,794-1,794
2021-10-07---1,794-1,794
2021-10-06---1,794-1,794
2021-10-051,7941,7941,7941,7941001,794
2021-10-04---1,794-1,794
2021-10-011,8191,8191,7941,7942001,794
2021-09-301,8191,8191,8191,8195001,819
2021-09-291,7901,8191,7901,8194001,819
2021-09-281,8141,8301,8001,8304001,830
2021-09-271,8251,8251,7971,8248001,824
2021-09-241,8481,8481,8351,8358001,835
2021-09-221,7981,8381,7421,81512,0001,815
2021-09-211,8501,8501,7971,7972,3001,797
2021-09-171,8371,8501,8371,8503001,850
2021-09-161,8371,8371,8371,8373001,837
2021-09-151,8371,8391,8181,8188001,818
2021-09-141,8411,8631,8321,8375001,837
2021-09-131,8301,8451,8301,84526,6001,845
2021-09-10---1,806-1,806
2021-09-09---1,806-1,806
2021-09-08---1,806-1,806
2021-09-071,8061,8061,8061,8062001,806
2021-09-061,8051,8051,8051,8051001,805
2021-09-03---1,806-1,806
2021-09-02---1,806-1,806
2021-09-01---1,806-1,806
2021-08-31---1,806-1,806
2021-08-301,8061,8061,8061,8062001,806
2021-08-271,8001,8001,7991,8005,0001,800
2021-08-26---1,800-1,800
2021-08-25---1,800-1,800
2021-08-24---1,800-1,800
2021-08-231,8551,8551,7751,8008001,800
2021-08-201,8601,8601,8541,8556001,855
2021-08-191,8561,8591,8511,8513001,851
2021-08-181,8801,8801,8801,8801,0001,880
2021-08-171,7901,8881,7901,8302,4001,830
2021-08-161,7991,7991,7881,7961,0001,796
2021-08-131,7871,8001,7681,7862,2001,786
2021-08-121,7401,7851,7401,7581,4001,758
2021-08-111,7291,7571,7291,7573,2001,757
2021-08-101,7361,7381,7211,7212,5001,721
2021-08-061,7501,7771,7401,7423,0001,742
2021-08-051,7701,7701,7501,7502,1001,750
2021-08-041,7501,7711,7501,7715001,771
2021-08-031,7671,7801,7531,7533,0001,753
2021-08-021,7801,7801,7711,7719001,771
2021-07-301,7811,8091,7651,78011,3001,780
2021-07-291,7901,8001,7811,7811,9001,781
2021-07-281,7801,7991,7801,7998001,799
2021-07-271,7931,8001,7781,7821,7001,782
2021-07-261,8101,8101,7961,7965,1001,796
2021-07-211,8301,8301,7951,80610,7001,806
2021-07-201,8031,8141,8001,8021,7001,802
2021-07-191,8031,8031,8031,8032001,803
2021-07-161,8111,8291,8031,8031,5001,803
2021-07-151,8101,8291,8101,8112,7001,811
2021-07-141,8151,8151,8151,8152001,815
2021-07-131,8141,8301,8061,8062,2001,806
2021-07-121,8141,8281,8011,8282,0001,828
2021-07-091,8121,8141,8011,8011,4001,801
2021-07-081,8251,8251,8011,8011,1001,801
2021-07-071,8021,8301,8021,8302,4001,830
2021-07-061,8051,8071,8051,8075001,807
2021-07-051,8151,8151,8051,8052,1001,805
2021-07-021,8151,8281,8051,8288001,828
2021-07-011,8101,8301,8051,8153,0001,815
2021-06-301,8101,8301,8011,83011,6001,830
2021-06-291,8101,8271,8101,8102,4001,810
2021-06-281,8161,8161,8161,8164001,816
2021-06-251,8201,8201,8101,8196001,819
2021-06-241,8001,8301,8001,8309,2001,830
2021-06-231,8001,8281,8001,8282,4001,828
2021-06-221,8191,8191,7801,7991,1001,799
2021-06-211,8301,8301,8291,82910,0001,829
2021-06-181,8051,8051,8051,8051001,805
2021-06-171,8201,8201,8001,8059001,805
2021-06-161,8321,8351,8201,8205001,820
2021-06-151,8211,8301,8021,8025001,802
2021-06-141,7921,8301,7901,8192,1001,819
2021-06-11---1,866-1,866
2021-06-10---1,866-1,866
2021-06-09---1,866-1,866
2021-06-08---1,866-1,866
2021-06-07---1,866-1,866
2021-06-04---1,866-1,866
2021-06-03---1,866-1,866
2021-06-02---1,866-1,866
2021-06-01---1,866-1,866
2021-05-31---1,866-1,866
2021-05-281,8601,8661,8201,8665001,866
2021-05-271,8301,8681,8301,8682001,868
2021-05-26---1,830-1,830
2021-05-25---1,830-1,830
2021-05-241,8871,8871,8301,8307001,830
2021-05-211,8301,8481,8301,8488,3001,848
2021-05-201,7911,8001,7911,8006001,800
2021-05-19---1,801-1,801
2021-05-18---1,801-1,801
2021-05-171,8291,8291,8011,8015001,801
2021-05-141,8291,8291,8281,8296001,829
2021-05-131,8301,8301,8301,8301001,830
2021-05-12---1,850-1,850
2021-05-111,8301,8501,8301,8504001,850
2021-05-101,8101,8131,8101,8128001,812
2021-05-071,8501,8501,8501,8505001,850
2021-05-061,8101,8301,8091,8302,0001,830
2021-04-301,8301,8311,8301,8312001,831
2021-04-281,8301,8301,8301,8309,2001,830
2021-04-271,8301,8301,8301,8301001,830
2021-04-261,8701,8701,8301,8302001,830
2021-04-231,8831,8831,8831,8836001,883
2021-04-221,8701,8701,8301,8645001,864
2021-04-211,8311,8601,8291,8606001,860
2021-04-20---1,830-1,830
2021-04-191,8301,8301,8301,8301001,830
2021-04-161,8301,8301,8301,8304001,830
2021-04-151,8311,8311,8311,8313001,831
2021-04-141,8451,8451,8131,8132001,813
2021-04-13---1,847-1,847
2021-04-121,8471,8471,8471,8471001,847
2021-04-09---1,850-1,850
2021-04-08---1,850-1,850
2021-04-071,8321,8501,8321,85026,5001,850
2021-04-06---1,850-1,850
2021-04-05---1,850-1,850
2021-04-021,8101,8501,8101,8502001,850
2021-04-011,8061,8061,8061,8061001,806
2021-03-311,8021,8021,8021,8021001,802
2021-03-301,8381,8381,8021,8027,7001,802
2021-03-29---1,898-1,898
2021-03-261,8601,9001,8601,8983001,898
2021-03-251,8731,8731,8371,8373001,837
2021-03-241,9111,9111,8831,8835001,883
2021-03-231,9111,9111,9111,9118001,911
2021-03-221,9191,9201,9191,9202001,920
2021-03-191,9201,9201,9201,9204001,920
2021-03-181,9001,9001,8851,8852001,885
2021-03-171,8831,8831,8831,8833001,883
2021-03-161,9091,9091,9091,9092001,909
2021-03-151,8851,8921,8851,8925001,892
2021-03-121,8591,8921,8591,8923001,892
2021-03-111,8561,8561,8561,8561001,856
2021-03-101,8561,8561,8561,8561001,856
2021-03-091,8561,8561,8561,8561001,856
2021-03-081,8561,8561,8561,8561001,856
2021-03-051,8551,8551,8521,8521,0001,852
2021-03-041,8531,8761,8531,8764001,876
2021-03-03---1,870-1,870
2021-03-02---1,870-1,870
2021-03-011,8301,8701,8301,8702001,870
2021-02-261,8301,8301,8301,8302001,830
2021-02-251,8591,8591,8591,8593001,859
2021-02-241,8591,8591,8591,8597001,859
2021-02-221,8241,8441,8241,8443001,844
2021-02-191,8231,8301,8221,8227001,822
2021-02-181,8161,8231,8161,8231,0001,823
2021-02-171,8131,8141,8131,8144001,814
2021-02-161,8561,8561,8301,8305001,830
2021-02-151,8501,8501,8501,8502001,850
2021-02-121,8691,8691,8691,8692001,869
2021-02-101,8301,8301,8301,8301001,830
2021-02-091,8441,8441,7901,8302,9001,830
2021-02-081,8381,8781,8381,8446001,844
2021-02-051,8341,8841,8341,8381,1001,838
2021-02-041,8301,8591,8301,8594001,859
2021-02-031,8301,8301,8301,8302001,830
2021-02-021,8311,8311,8311,8311001,831
2021-02-011,8301,8501,8301,8315001,831
2021-01-291,8301,8301,8301,8301001,830
2021-01-281,8061,8301,8061,8301,7001,830
2021-01-27---1,844-1,844
2021-01-26---1,844-1,844
2021-01-251,8441,8441,8441,8446001,844
2021-01-221,8301,8461,8301,8466001,846
2021-01-211,8111,8311,8111,8305001,830
2021-01-201,8101,8301,8101,8303001,830
2021-01-191,8081,8081,8081,8081001,808
2021-01-181,8301,8301,8301,8304001,830
2021-01-151,8451,8471,8451,8473001,847
2021-01-141,8141,8451,8141,8453001,845
2021-01-131,8081,8141,8081,8142001,814
2021-01-121,8301,8301,8211,8212001,821
2021-01-081,8101,8301,8101,8304001,830
2021-01-071,8021,8221,8021,8066001,806
2021-01-061,8061,8301,8001,8017001,801
2021-01-051,8011,8051,8011,8052001,805
2021-01-041,8121,8301,8121,8304001,830

分割・併合履歴 ： [2017-09-27]1株→0.2株