6018 阪神内燃機工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,059	2,075	2,001	2,019	7,800	2,019
2023-12-28	2,111	2,113	2,060	2,080	8,700	2,080
2023-12-27	2,116	2,116	2,060	2,087	4,700	2,087
2023-12-26	2,063	2,137	2,030	2,100	13,200	2,100
2023-12-25	2,052	2,080	2,018	2,063	9,500	2,063
2023-12-22	2,038	2,040	2,013	2,013	2,900	2,013
2023-12-21	2,027	2,039	2,012	2,036	1,900	2,036
2023-12-20	2,004	2,055	1,993	2,034	5,200	2,034
2023-12-19	1,981	2,009	1,974	1,982	2,400	1,982
2023-12-18	2,006	2,010	1,975	1,980	5,200	1,980
2023-12-15	2,024	2,024	1,981	2,006	3,200	2,006
2023-12-14	2,051	2,072	1,975	1,999	13,400	1,999
2023-12-13	2,068	2,088	2,061	2,087	4,200	2,087
2023-12-12	2,102	2,102	2,067	2,078	900	2,078
2023-12-11	2,105	2,105	2,041	2,100	2,500	2,100
2023-12-08	2,089	2,110	2,056	2,105	7,200	2,105
2023-12-07	2,115	2,156	2,092	2,115	6,100	2,115
2023-12-06	2,129	2,180	2,100	2,100	9,400	2,100
2023-12-05	2,075	2,130	2,051	2,114	4,300	2,114
2023-12-04	2,115	2,136	2,022	2,060	11,000	2,060
2023-12-01	2,136	2,152	2,126	2,143	3,300	2,143
2023-11-30	2,008	2,130	2,008	2,130	7,500	2,130
2023-11-29	2,051	2,051	1,951	2,024	20,300	2,024
2023-11-28	2,120	2,155	2,053	2,055	12,700	2,055
2023-11-27	2,208	2,208	2,161	2,166	11,100	2,166
2023-11-24	2,126	2,247	2,095	2,222	20,000	2,222
2023-11-22	2,065	2,130	2,042	2,115	13,800	2,115
2023-11-21	2,030	2,074	2,021	2,065	9,800	2,065
2023-11-20	2,068	2,079	2,011	2,043	12,900	2,043
2023-11-17	1,995	2,087	1,992	2,065	14,700	2,065
2023-11-16	1,943	2,008	1,910	2,005	19,900	2,005
2023-11-15	1,978	2,018	1,857	1,916	57,300	1,916
2023-11-14	2,048	2,092	2,026	2,026	20,900	2,026
2023-11-13	2,044	2,126	2,007	2,073	34,900	2,073
2023-11-10	1,927	2,094	1,927	2,094	119,300	2,094
2023-11-09	1,900	1,939	1,825	1,879	37,900	1,879
2023-11-08	1,821	1,931	1,795	1,905	138,100	1,905
2023-11-07	1,723	1,854	1,695	1,820	222,400	1,820
2023-11-06	1,551	1,551	1,501	1,523	20,100	1,523
2023-11-02	1,523	1,524	1,506	1,520	1,700	1,520
2023-11-01	1,544	1,544	1,500	1,505	24,600	1,505
2023-10-31	1,515	1,533	1,515	1,533	1,300	1,533
2023-10-30	1,565	1,565	1,521	1,521	3,000	1,521
2023-10-27	1,560	1,560	1,525	1,525	400	1,525
2023-10-26	1,545	1,554	1,513	1,554	4,000	1,554
2023-10-25	1,572	1,584	1,546	1,546	1,400	1,546
2023-10-24	1,540	1,571	1,470	1,560	3,500	1,560
2023-10-23	1,597	1,603	1,562	1,562	20,300	1,562
2023-10-20	1,602	1,608	1,568	1,590	2,800	1,590
2023-10-19	1,592	1,603	1,584	1,603	1,000	1,603
2023-10-18	1,583	1,590	1,583	1,590	500	1,590
2023-10-17	1,604	1,608	1,586	1,586	700	1,586
2023-10-16	1,606	1,606	1,569	1,582	1,200	1,582
2023-10-13	1,622	1,622	1,597	1,606	1,900	1,606
2023-10-12	1,616	1,631	1,612	1,617	1,400	1,617
2023-10-11	1,616	1,649	1,616	1,633	2,400	1,633
2023-10-10	1,583	1,644	1,583	1,631	4,400	1,631
2023-10-06	1,588	1,590	1,575	1,583	2,500	1,583
2023-10-05	1,566	1,589	1,564	1,573	2,700	1,573
2023-10-04	1,592	1,601	1,553	1,566	7,800	1,566
2023-10-03	1,705	1,705	1,561	1,615	18,800	1,615
2023-10-02	1,749	1,749	1,704	1,707	9,100	1,707
2023-09-29	1,733	1,743	1,732	1,743	3,700	1,743
2023-09-28	1,738	1,746	1,728	1,736	2,000	1,736
2023-09-27	1,725	1,743	1,725	1,732	1,600	1,732
2023-09-26	1,750	1,769	1,746	1,746	2,600	1,746
2023-09-25	1,763	1,763	1,749	1,749	3,200	1,749
2023-09-22	1,749	1,774	1,721	1,740	5,500	1,740
2023-09-21	1,745	1,789	1,745	1,753	19,300	1,753
2023-09-20	1,768	1,768	1,716	1,745	15,500	1,745
2023-09-19	1,814	1,818	1,762	1,767	22,100	1,767
2023-09-15	1,986	1,986	1,825	1,842	46,200	1,842
2023-09-14	2,118	2,120	1,914	1,994	36,800	1,994
2023-09-13	2,135	2,140	2,089	2,106	7,900	2,106
2023-09-12	2,020	2,117	2,020	2,085	14,900	2,085
2023-09-11	1,939	2,032	1,939	2,013	11,200	2,013
2023-09-08	1,901	1,923	1,901	1,918	4,600	1,918
2023-09-07	1,913	1,955	1,894	1,911	9,600	1,911
2023-09-06	1,905	1,938	1,876	1,930	6,400	1,930
2023-09-05	1,910	1,910	1,890	1,908	3,300	1,908
2023-09-04	1,894	1,918	1,880	1,910	8,700	1,910
2023-09-01	1,848	1,869	1,848	1,854	1,800	1,854
2023-08-31	1,823	1,884	1,823	1,864	17,100	1,864
2023-08-30	1,845	1,849	1,819	1,830	7,500	1,830
2023-08-29	1,805	1,836	1,805	1,836	700	1,836
2023-08-28	1,825	1,845	1,804	1,815	5,600	1,815
2023-08-25	1,784	1,845	1,782	1,806	13,200	1,806
2023-08-24	1,796	1,796	1,773	1,774	6,600	1,774
2023-08-23	1,792	1,795	1,770	1,791	8,500	1,791
2023-08-22	1,763	1,795	1,751	1,795	7,400	1,795
2023-08-21	1,744	1,795	1,744	1,791	29,200	1,791
2023-08-18	1,720	1,744	1,710	1,726	8,600	1,726
2023-08-17	1,729	1,746	1,720	1,720	3,000	1,720
2023-08-16	1,709	1,740	1,706	1,729	5,100	1,729
2023-08-15	1,738	1,738	1,689	1,699	19,500	1,699
2023-08-14	1,799	1,845	1,732	1,760	25,400	1,760
2023-08-10	1,750	1,828	1,724	1,792	31,400	1,792
2023-08-09	1,744	1,753	1,707	1,747	34,800	1,747
2023-08-08	1,731	1,759	1,676	1,745	97,700	1,745
2023-08-07	1,924	2,267	1,862	2,150	48,800	2,150
2023-08-04	1,757	1,945	1,757	1,939	52,200	1,939
2023-08-03	1,641	1,750	1,601	1,744	15,300	1,744
2023-08-02	1,634	1,645	1,535	1,638	20,000	1,638
2023-08-01	1,521	1,522	1,521	1,522	1,000	1,522
2023-07-31	1,521	1,524	1,515	1,517	1,300	1,517
2023-07-28	1,515	1,519	1,515	1,519	200	1,519
2023-07-27	1,550	1,550	1,549	1,549	400	1,549
2023-07-26	1,594	1,603	1,581	1,581	1,100	1,581
2023-07-25	1,634	1,634	1,582	1,603	1,400	1,603
2023-07-24	1,660	1,660	1,612	1,624	8,800	1,624
2023-07-21	1,591	1,595	1,572	1,580	16,600	1,580
2023-07-20	1,589	1,591	1,572	1,591	1,200	1,591
2023-07-19	1,578	1,580	1,566	1,566	1,200	1,566
2023-07-18	1,593	1,593	1,550	1,555	2,700	1,555
2023-07-14	1,573	1,573	1,573	1,573	1,300	1,573
2023-07-13	-	-	-	1,533	-	1,533
2023-07-12	1,555	1,555	1,527	1,533	1,900	1,533
2023-07-11	1,567	1,569	1,540	1,548	1,300	1,548
2023-07-10	1,564	1,564	1,530	1,532	1,000	1,532
2023-07-07	1,535	1,565	1,495	1,564	1,500	1,564
2023-07-06	1,592	1,592	1,552	1,555	1,100	1,555
2023-07-05	1,548	1,598	1,548	1,595	3,800	1,595
2023-07-04	1,531	1,547	1,531	1,547	1,100	1,547
2023-07-03	1,530	1,533	1,514	1,533	1,600	1,533
2023-06-30	1,501	1,529	1,500	1,529	1,000	1,529
2023-06-29	1,544	1,544	1,497	1,497	200	1,497
2023-06-28	1,504	1,505	1,502	1,505	500	1,505
2023-06-27	1,496	1,496	1,496	1,496	100	1,496
2023-06-26	-	-	-	1,502	-	1,502
2023-06-23	1,519	1,519	1,502	1,502	1,500	1,502
2023-06-22	1,475	1,510	1,475	1,510	1,400	1,510
2023-06-21	1,450	1,490	1,450	1,473	16,200	1,473
2023-06-20	1,484	1,484	1,455	1,455	1,700	1,455
2023-06-19	1,452	1,452	1,445	1,446	700	1,446
2023-06-16	1,471	1,531	1,460	1,461	2,100	1,461
2023-06-15	1,457	1,457	1,436	1,441	1,400	1,441
2023-06-14	1,447	1,448	1,432	1,437	2,800	1,437
2023-06-13	1,486	1,486	1,457	1,457	1,800	1,457
2023-06-12	1,486	1,486	1,479	1,485	800	1,485
2023-06-09	1,487	1,500	1,487	1,490	400	1,490
2023-06-08	1,485	1,485	1,485	1,485	100	1,485
2023-06-07	1,500	1,500	1,483	1,483	200	1,483
2023-06-06	1,500	1,510	1,490	1,495	2,100	1,495
2023-06-05	1,466	1,499	1,466	1,485	4,600	1,485
2023-06-02	1,450	1,481	1,450	1,465	500	1,465
2023-06-01	-	-	-	1,467	-	1,467
2023-05-31	1,455	1,467	1,455	1,467	9,800	1,467
2023-05-30	1,458	1,467	1,457	1,467	600	1,467
2023-05-29	1,459	1,471	1,451	1,454	2,500	1,454
2023-05-26	1,473	1,475	1,450	1,450	2,500	1,450
2023-05-25	1,477	1,480	1,475	1,475	1,300	1,475
2023-05-24	1,473	1,505	1,451	1,474	3,100	1,474
2023-05-23	1,530	1,530	1,462	1,468	7,000	1,468
2023-05-22	1,532	1,570	1,510	1,511	21,400	1,511
2023-05-19	1,504	1,509	1,495	1,509	3,300	1,509
2023-05-18	1,500	1,507	1,500	1,507	1,500	1,507
2023-05-17	1,481	1,511	1,481	1,492	1,800	1,492
2023-05-16	1,541	1,541	1,477	1,477	13,200	1,477
2023-05-15	1,596	1,611	1,571	1,581	4,200	1,581
2023-05-12	1,580	1,629	1,580	1,586	13,700	1,586
2023-05-11	1,606	1,606	1,568	1,580	1,300	1,580
2023-05-10	1,595	1,601	1,572	1,595	3,500	1,595
2023-05-09	1,600	1,615	1,600	1,601	4,300	1,601
2023-05-08	1,611	1,750	1,570	1,595	12,500	1,595
2023-05-02	1,587	1,612	1,570	1,580	3,900	1,580
2023-05-01	1,620	1,620	1,587	1,590	800	1,590
2023-04-28	1,624	1,624	1,582	1,612	2,400	1,612
2023-04-27	1,620	1,627	1,610	1,627	800	1,627
2023-04-26	1,624	1,660	1,617	1,620	1,100	1,620
2023-04-25	1,639	1,667	1,636	1,664	700	1,664
2023-04-24	1,679	1,679	1,639	1,648	2,300	1,648
2023-04-21	1,654	1,700	1,650	1,687	10,700	1,687
2023-04-20	1,606	1,654	1,604	1,650	5,500	1,650
2023-04-19	1,601	1,622	1,592	1,605	4,100	1,605
2023-04-18	1,594	1,616	1,594	1,599	3,800	1,599
2023-04-17	1,583	1,619	1,541	1,614	10,100	1,614
2023-04-14	1,610	1,619	1,521	1,614	17,600	1,614
2023-04-13	1,635	1,635	1,531	1,590	21,400	1,590
2023-04-12	1,593	1,755	1,593	1,614	42,400	1,614
2023-04-11	1,636	1,694	1,546	1,570	58,400	1,570
2023-04-10	1,960	2,080	1,606	1,625	244,300	1,625
2023-04-07	1,404	1,680	1,381	1,680	45,600	1,680
2023-04-06	1,470	1,513	1,370	1,380	3,000	1,380
2023-04-05	-	-	-	1,350	-	1,350
2023-04-04	1,350	1,350	1,350	1,350	1,600	1,350
2023-04-03	-	-	-	1,340	-	1,340
2023-03-31	-	-	-	1,340	-	1,340
2023-03-30	1,340	1,340	1,340	1,340	10,800	1,340
2023-03-29	1,380	1,380	1,380	1,380	100	1,380
2023-03-28	-	-	-	1,369	-	1,369
2023-03-27	-	-	-	1,369	-	1,369
2023-03-24	-	-	-	1,369	-	1,369
2023-03-23	1,399	1,399	1,369	1,369	800	1,369
2023-03-22	1,335	1,395	1,335	1,395	400	1,395
2023-03-20	1,367	1,367	1,335	1,335	500	1,335
2023-03-17	1,369	1,370	1,369	1,370	500	1,370
2023-03-16	1,369	1,370	1,369	1,370	1,000	1,370
2023-03-15	1,390	1,390	1,370	1,370	900	1,370
2023-03-14	1,390	1,390	1,370	1,370	900	1,370
2023-03-13	1,399	1,400	1,399	1,400	500	1,400
2023-03-10	-	-	-	1,400	-	1,400
2023-03-09	1,400	1,400	1,400	1,400	100	1,400
2023-03-08	1,379	1,379	1,378	1,378	200	1,378
2023-03-07	-	-	-	1,400	-	1,400
2023-03-06	1,400	1,400	1,400	1,400	300	1,400
2023-03-03	1,400	1,400	1,400	1,400	700	1,400
2023-03-02	1,382	1,382	1,382	1,382	100	1,382
2023-03-01	-	-	-	1,364	-	1,364
2023-02-28	-	-	-	1,364	-	1,364
2023-02-27	1,362	1,364	1,362	1,364	1,200	1,364
2023-02-24	1,361	1,362	1,361	1,362	900	1,362
2023-02-22	1,349	1,351	1,349	1,351	300	1,351
2023-02-21	1,359	1,359	1,349	1,349	400	1,349
2023-02-20	1,339	1,339	1,339	1,339	100	1,339
2023-02-17	1,339	1,339	1,339	1,339	600	1,339
2023-02-16	1,343	1,343	1,339	1,340	700	1,340
2023-02-15	1,327	1,329	1,327	1,329	400	1,329
2023-02-14	-	-	-	1,326	-	1,326
2023-02-13	1,326	1,326	1,326	1,326	100	1,326
2023-02-10	1,315	1,326	1,312	1,326	800	1,326
2023-02-09	1,311	1,311	1,311	1,311	100	1,311
2023-02-08	1,321	1,321	1,321	1,321	200	1,321
2023-02-07	1,304	1,304	1,303	1,303	200	1,303
2023-02-06	1,303	1,320	1,303	1,320	500	1,320
2023-02-03	-	-	-	1,303	-	1,303
2023-02-02	1,303	1,303	1,303	1,303	300	1,303
2023-02-01	1,301	1,301	1,301	1,301	200	1,301
2023-01-31	1,336	1,336	1,295	1,295	700	1,295
2023-01-30	1,318	1,336	1,258	1,336	2,500	1,336
2023-01-27	1,340	1,340	1,321	1,321	1,300	1,321
2023-01-26	1,330	1,390	1,315	1,340	2,100	1,340
2023-01-25	1,341	1,350	1,330	1,330	7,500	1,330
2023-01-24	1,370	1,370	1,340	1,343	1,200	1,343
2023-01-23	1,352	1,369	1,352	1,369	6,500	1,369
2023-01-20	1,362	1,362	1,352	1,352	200	1,352
2023-01-19	-	-	-	1,330	-	1,330
2023-01-18	1,345	1,345	1,330	1,330	1,700	1,330
2023-01-17	1,350	1,350	1,340	1,340	1,200	1,340
2023-01-16	1,394	1,394	1,370	1,370	600	1,370
2023-01-13	1,395	1,395	1,395	1,395	500	1,395
2023-01-12	-	-	-	1,397	-	1,397
2023-01-11	-	-	-	1,397	-	1,397
2023-01-10	-	-	-	1,397	-	1,397
2023-01-06	-	-	-	1,397	-	1,397
2023-01-05	1,397	1,397	1,397	1,397	100	1,397
2023-01-04	1,376	1,376	1,376	1,376	100	1,376

分割・併合履歴： [2017-09-27]1株→0.2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30