6018 阪神内燃機工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 45 | 45 | 45 | 45 | 1,000 | 225 |
| 2002-12-26 | 50 | 50 | 50 | 50 | 3,000 | 250 |
| 2002-12-25 | 43 | 50 | 42 | 50 | 24,000 | 250 |
| 2002-12-24 | 50 | 50 | 42 | 42 | 18,000 | 210 |
| 2002-12-20 | 50 | 50 | 49 | 50 | 12,000 | 250 |
| 2002-12-19 | 50 | 50 | 50 | 50 | 9,000 | 250 |
| 2002-12-18 | 46 | 46 | 46 | 46 | 7,000 | 230 |
| 2002-12-17 | 46 | 46 | 46 | 46 | 5,000 | 230 |
| 2002-12-16 | 46 | 46 | 46 | 46 | 5,000 | 230 |
| 2002-12-13 | 49 | 49 | 46 | 46 | 21,000 | 230 |
| 2002-12-12 | 46 | 46 | 46 | 46 | 5,000 | 230 |
| 2002-12-11 | 46 | 46 | 46 | 46 | 5,000 | 230 |
| 2002-12-05 | 46 | 46 | 46 | 46 | 2,000 | 230 |
| 2002-12-04 | 41 | 41 | 41 | 41 | 1,000 | 205 |
| 2002-12-03 | 48 | 48 | 48 | 48 | 1,000 | 240 |
| 2002-12-02 | 46 | 48 | 46 | 48 | 11,000 | 240 |
| 2002-11-29 | 51 | 51 | 50 | 50 | 3,000 | 250 |
| 2002-11-28 | 53 | 53 | 53 | 53 | 9,000 | 265 |
| 2002-11-27 | 53 | 53 | 53 | 53 | 10,000 | 265 |
| 2002-11-21 | 50 | 50 | 50 | 50 | 11,000 | 250 |
| 2002-11-20 | 49 | 50 | 49 | 50 | 55,000 | 250 |
| 2002-11-19 | 49 | 49 | 49 | 49 | 5,000 | 245 |
| 2002-11-18 | 45 | 45 | 45 | 45 | 6,000 | 225 |
| 2002-11-15 | 45 | 45 | 45 | 45 | 1,000 | 225 |
| 2002-11-14 | 45 | 45 | 45 | 45 | 1,000 | 225 |
| 2002-11-13 | 52 | 52 | 52 | 52 | 2,000 | 260 |
| 2002-11-08 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2002-11-07 | 58 | 58 | 58 | 58 | 26,000 | 290 |
| 2002-11-01 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2002-10-31 | 59 | 61 | 59 | 61 | 8,000 | 305 |
| 2002-10-30 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2002-10-24 | 70 | 70 | 70 | 70 | 13,000 | 350 |
| 2002-10-23 | 70 | 70 | 70 | 70 | 7,000 | 350 |
| 2002-10-22 | 69 | 69 | 69 | 69 | 5,000 | 345 |
| 2002-10-18 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2002-10-17 | 65 | 65 | 65 | 65 | 5,000 | 325 |
| 2002-10-09 | 58 | 58 | 58 | 58 | 21,000 | 290 |
| 2002-10-08 | 58 | 58 | 58 | 58 | 6,000 | 290 |
| 2002-10-07 | 58 | 59 | 58 | 59 | 4,000 | 295 |
| 2002-10-01 | 60 | 60 | 56 | 56 | 7,000 | 280 |
| 2002-09-24 | 65 | 65 | 65 | 65 | 14,000 | 325 |
| 2002-09-19 | 65 | 65 | 65 | 65 | 6,000 | 325 |
| 2002-09-18 | 61 | 65 | 61 | 65 | 8,000 | 325 |
| 2002-09-17 | 65 | 65 | 63 | 65 | 12,000 | 325 |
| 2002-09-13 | 63 | 63 | 63 | 63 | 6,000 | 315 |
| 2002-09-12 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2002-09-11 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2002-09-04 | 65 | 65 | 63 | 63 | 4,000 | 315 |
| 2002-09-03 | 70 | 70 | 62 | 62 | 8,000 | 310 |
| 2002-09-02 | 67 | 81 | 67 | 81 | 4,000 | 405 |
| 2002-08-29 | 66 | 66 | 66 | 66 | 3,000 | 330 |
| 2002-08-27 | 76 | 76 | 76 | 76 | 9,000 | 380 |
| 2002-08-26 | 75 | 75 | 75 | 75 | 8,000 | 375 |
| 2002-08-22 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2002-08-21 | 82 | 82 | 67 | 67 | 17,000 | 335 |
| 2002-08-20 | 82 | 82 | 82 | 82 | 3,000 | 410 |
| 2002-08-19 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2002-08-15 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2002-08-02 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2002-08-01 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-07-30 | 70 | 70 | 70 | 70 | 11,000 | 350 |
| 2002-07-29 | 74 | 74 | 71 | 71 | 4,000 | 355 |
| 2002-07-23 | 92 | 92 | 92 | 92 | 12,000 | 460 |
| 2002-07-22 | 92 | 92 | 92 | 92 | 6,000 | 460 |
| 2002-07-19 | 92 | 92 | 92 | 92 | 4,000 | 460 |
| 2002-07-18 | 92 | 92 | 92 | 92 | 14,000 | 460 |
| 2002-07-17 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2002-07-16 | 92 | 92 | 92 | 92 | 5,000 | 460 |
| 2002-07-12 | 88 | 90 | 88 | 88 | 6,000 | 440 |
| 2002-07-11 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2002-07-09 | 74 | 78 | 74 | 78 | 4,000 | 390 |
| 2002-07-08 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2002-06-27 | 88 | 88 | 88 | 88 | 5,000 | 440 |
| 2002-06-26 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2002-06-24 | 85 | 85 | 85 | 85 | 6,000 | 425 |
| 2002-06-21 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 2002-06-20 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2002-06-19 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 2002-06-18 | 85 | 85 | 70 | 70 | 2,000 | 350 |
| 2002-06-17 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2002-06-14 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 2002-06-13 | 65 | 85 | 65 | 85 | 2,000 | 425 |
| 2002-06-12 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2002-05-31 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-05-30 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2002-05-29 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2002-05-28 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2002-05-27 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 2002-05-24 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 2002-05-23 | 82 | 86 | 82 | 86 | 2,000 | 430 |
| 2002-05-20 | 82 | 82 | 82 | 82 | 8,000 | 410 |
| 2002-05-16 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2002-05-15 | 78 | 78 | 78 | 78 | 4,000 | 390 |
| 2002-04-26 | 80 | 80 | 80 | 80 | 11,000 | 400 |
| 2002-04-25 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-04-24 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-04-22 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2002-04-18 | 82 | 82 | 82 | 82 | 7,000 | 410 |
| 2002-04-16 | 77 | 80 | 77 | 80 | 5,000 | 400 |
| 2002-04-15 | 77 | 77 | 77 | 77 | 5,000 | 385 |
| 2002-04-04 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-04-03 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2002-04-02 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2002-03-29 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2002-03-28 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2002-03-27 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-03-25 | 67 | 68 | 67 | 68 | 6,000 | 340 |
| 2002-03-22 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2002-03-20 | 77 | 77 | 77 | 77 | 7,000 | 385 |
| 2002-03-19 | 66 | 72 | 66 | 72 | 7,000 | 360 |
| 2002-03-18 | 69 | 69 | 66 | 66 | 6,000 | 330 |
| 2002-03-15 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-03-14 | 61 | 65 | 61 | 65 | 16,000 | 325 |
| 2002-03-12 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2002-03-05 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-02-27 | 79 | 80 | 79 | 80 | 9,000 | 400 |
| 2002-02-26 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2002-02-25 | 78 | 78 | 78 | 78 | 5,000 | 390 |
| 2002-02-22 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2002-02-21 | 72 | 72 | 72 | 72 | 6,000 | 360 |
| 2002-02-19 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2002-02-15 | 65 | 65 | 65 | 65 | 10,000 | 325 |
| 2002-02-14 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-02-12 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-02-07 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2002-02-04 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2002-01-28 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-01-25 | 78 | 78 | 78 | 78 | 10,000 | 390 |
| 2002-01-24 | 75 | 78 | 75 | 78 | 7,000 | 390 |
| 2002-01-21 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2002-01-18 | 80 | 80 | 80 | 80 | 11,000 | 400 |
| 2002-01-17 | 72 | 75 | 72 | 75 | 3,000 | 375 |
| 2002-01-16 | 64 | 69 | 64 | 69 | 3,000 | 345 |
| 2002-01-15 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2002-01-11 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2002-01-08 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-01-07 | 79 | 80 | 61 | 65 | 9,000 | 325 |
| 2002-01-04 | 79 | 79 | 79 | 79 | 5,000 | 395 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
