6018 阪神内燃機工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 75 | 79 | 75 | 79 | 6,000 | 395 |
| 2001-12-27 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2001-12-26 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2001-12-25 | 59 | 60 | 58 | 60 | 6,000 | 300 |
| 2001-12-21 | 57 | 58 | 57 | 58 | 7,000 | 290 |
| 2001-12-20 | 57 | 68 | 57 | 68 | 2,000 | 340 |
| 2001-12-19 | 58 | 58 | 57 | 57 | 8,000 | 285 |
| 2001-12-18 | 73 | 73 | 58 | 58 | 11,000 | 290 |
| 2001-12-17 | 73 | 73 | 73 | 73 | 7,000 | 365 |
| 2001-12-14 | 70 | 73 | 70 | 73 | 3,000 | 365 |
| 2001-12-13 | 70 | 73 | 70 | 70 | 12,000 | 350 |
| 2001-12-12 | 62 | 70 | 62 | 70 | 2,000 | 350 |
| 2001-12-11 | 56 | 60 | 56 | 60 | 4,000 | 300 |
| 2001-12-10 | 56 | 56 | 56 | 56 | 23,000 | 280 |
| 2001-12-07 | 65 | 65 | 56 | 56 | 8,000 | 280 |
| 2001-12-05 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2001-11-30 | 65 | 65 | 63 | 63 | 4,000 | 315 |
| 2001-11-29 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2001-11-28 | 80 | 80 | 61 | 62 | 6,000 | 310 |
| 2001-11-27 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2001-11-26 | 80 | 80 | 80 | 80 | 9,000 | 400 |
| 2001-11-16 | 80 | 82 | 80 | 82 | 13,000 | 410 |
| 2001-11-15 | 79 | 80 | 79 | 80 | 5,000 | 400 |
| 2001-11-12 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2001-11-07 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2001-11-05 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2001-10-31 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2001-10-30 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 2001-10-26 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2001-10-25 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2001-10-24 | 77 | 78 | 77 | 78 | 3,000 | 390 |
| 2001-10-23 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2001-10-16 | 75 | 75 | 75 | 75 | 7,000 | 375 |
| 2001-10-15 | 70 | 79 | 70 | 75 | 12,000 | 375 |
| 2001-10-12 | 77 | 77 | 70 | 70 | 5,000 | 350 |
| 2001-10-11 | 52 | 58 | 52 | 57 | 28,000 | 285 |
| 2001-09-26 | 87 | 87 | 87 | 87 | 4,000 | 435 |
| 2001-09-25 | 87 | 87 | 87 | 87 | 5,000 | 435 |
| 2001-09-21 | 85 | 87 | 85 | 87 | 7,000 | 435 |
| 2001-09-18 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2001-09-17 | 82 | 85 | 82 | 85 | 4,000 | 425 |
| 2001-09-14 | 82 | 82 | 82 | 82 | 7,000 | 410 |
| 2001-08-31 | 89 | 89 | 89 | 89 | 2,000 | 445 |
| 2001-08-30 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2001-08-29 | 90 | 92 | 90 | 90 | 5,000 | 450 |
| 2001-08-28 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2001-08-24 | 80 | 82 | 80 | 82 | 4,000 | 410 |
| 2001-08-22 | 78 | 78 | 77 | 77 | 3,000 | 385 |
| 2001-08-20 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 2001-08-17 | 85 | 89 | 85 | 89 | 6,000 | 445 |
| 2001-08-10 | 86 | 92 | 86 | 92 | 9,000 | 460 |
| 2001-08-08 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2001-08-03 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2001-08-01 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2001-07-30 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2001-07-27 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2001-07-24 | 89 | 89 | 89 | 89 | 13,000 | 445 |
| 2001-07-23 | 90 | 90 | 89 | 89 | 5,000 | 445 |
| 2001-07-16 | 90 | 92 | 90 | 92 | 12,000 | 460 |
| 2001-07-13 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2001-07-12 | 88 | 90 | 88 | 90 | 7,000 | 450 |
| 2001-07-11 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2001-07-10 | 81 | 81 | 81 | 81 | 22,000 | 405 |
| 2001-07-04 | 81 | 81 | 80 | 80 | 2,000 | 400 |
| 2001-06-26 | 90 | 90 | 90 | 90 | 9,000 | 450 |
| 2001-06-25 | 89 | 90 | 89 | 90 | 8,000 | 450 |
| 2001-06-19 | 89 | 89 | 89 | 89 | 7,000 | 445 |
| 2001-06-18 | 85 | 90 | 85 | 90 | 9,000 | 450 |
| 2001-06-14 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2001-06-12 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2001-06-08 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2001-06-05 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2001-06-04 | 71 | 71 | 71 | 71 | 5,000 | 355 |
| 2001-05-30 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2001-05-25 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2001-05-24 | 87 | 87 | 83 | 83 | 13,000 | 415 |
| 2001-05-23 | 87 | 87 | 87 | 87 | 7,000 | 435 |
| 2001-05-17 | 87 | 87 | 87 | 87 | 5,000 | 435 |
| 2001-05-16 | 84 | 85 | 84 | 85 | 5,000 | 425 |
| 2001-05-15 | 81 | 84 | 81 | 84 | 11,000 | 420 |
| 2001-05-10 | 80 | 80 | 78 | 80 | 13,000 | 400 |
| 2001-05-08 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2001-05-02 | 85 | 85 | 84 | 84 | 8,000 | 420 |
| 2001-05-01 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2001-04-27 | 85 | 85 | 83 | 85 | 25,000 | 425 |
| 2001-04-25 | 85 | 85 | 85 | 85 | 12,000 | 425 |
| 2001-04-23 | 80 | 83 | 80 | 80 | 6,000 | 400 |
| 2001-04-19 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2001-04-17 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2001-04-16 | 80 | 80 | 80 | 80 | 6,000 | 400 |
| 2001-04-13 | 80 | 80 | 80 | 80 | 18,000 | 400 |
| 2001-04-11 | 79 | 79 | 78 | 78 | 3,000 | 390 |
| 2001-04-09 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2001-04-06 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2001-04-05 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2001-03-28 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2001-03-23 | 80 | 85 | 80 | 85 | 18,000 | 425 |
| 2001-03-21 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2001-03-19 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2001-03-16 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2001-03-15 | 75 | 75 | 75 | 75 | 11,000 | 375 |
| 2001-03-13 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2001-03-07 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2001-03-02 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2001-03-01 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2001-02-26 | 80 | 80 | 80 | 80 | 11,000 | 400 |
| 2001-02-23 | 81 | 81 | 81 | 81 | 9,000 | 405 |
| 2001-02-16 | 80 | 81 | 80 | 81 | 8,000 | 405 |
| 2001-02-15 | 79 | 80 | 79 | 80 | 11,000 | 400 |
| 2001-02-09 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2001-02-07 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2001-02-02 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2001-01-31 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2001-01-30 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2001-01-26 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2001-01-25 | 80 | 85 | 80 | 85 | 3,000 | 425 |
| 2001-01-24 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2001-01-23 | 75 | 75 | 70 | 75 | 16,000 | 375 |
| 2001-01-19 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2001-01-18 | 75 | 75 | 75 | 75 | 6,000 | 375 |
| 2001-01-17 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2001-01-16 | 70 | 75 | 70 | 75 | 6,000 | 375 |
| 2001-01-15 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2001-01-12 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2001-01-10 | 78 | 78 | 78 | 78 | 2,000 | 390 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
