6018 阪神内燃機工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2003-12-29 | 66 | 66 | 65 | 65 | 10,000 | 325 |
| 2003-12-26 | 54 | 61 | 54 | 61 | 9,000 | 305 |
| 2003-12-25 | 61 | 61 | 51 | 53 | 24,000 | 265 |
| 2003-12-24 | 60 | 61 | 60 | 61 | 17,000 | 305 |
| 2003-12-22 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2003-12-19 | 58 | 60 | 58 | 60 | 5,000 | 300 |
| 2003-12-18 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2003-12-17 | 56 | 58 | 56 | 58 | 6,000 | 290 |
| 2003-12-16 | 65 | 65 | 65 | 65 | 21,000 | 325 |
| 2003-12-15 | 65 | 65 | 65 | 65 | 8,000 | 325 |
| 2003-12-12 | 60 | 65 | 60 | 65 | 8,000 | 325 |
| 2003-12-11 | 60 | 62 | 58 | 58 | 10,000 | 290 |
| 2003-12-10 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2003-12-05 | 59 | 59 | 57 | 57 | 28,000 | 285 |
| 2003-12-03 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2003-12-02 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2003-12-01 | 64 | 65 | 64 | 65 | 4,000 | 325 |
| 2003-11-28 | 67 | 67 | 66 | 66 | 16,000 | 330 |
| 2003-11-25 | 58 | 60 | 58 | 60 | 10,000 | 300 |
| 2003-11-21 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2003-11-20 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2003-11-19 | 57 | 57 | 57 | 57 | 5,000 | 285 |
| 2003-11-17 | 70 | 70 | 61 | 61 | 16,000 | 305 |
| 2003-11-14 | 70 | 70 | 70 | 70 | 12,000 | 350 |
| 2003-11-11 | 70 | 70 | 70 | 70 | 9,000 | 350 |
| 2003-11-06 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2003-11-05 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2003-11-04 | 69 | 69 | 69 | 69 | 2,000 | 345 |
| 2003-10-24 | 73 | 73 | 73 | 73 | 3,000 | 365 |
| 2003-10-23 | 82 | 82 | 75 | 75 | 18,000 | 375 |
| 2003-10-22 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2003-10-21 | 78 | 78 | 76 | 76 | 4,000 | 380 |
| 2003-10-17 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2003-10-16 | 78 | 78 | 78 | 78 | 13,000 | 390 |
| 2003-10-15 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2003-10-14 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2003-10-10 | 74 | 76 | 74 | 76 | 5,000 | 380 |
| 2003-10-09 | 74 | 77 | 74 | 77 | 2,000 | 385 |
| 2003-10-08 | 75 | 75 | 74 | 74 | 9,000 | 370 |
| 2003-10-06 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2003-10-03 | 77 | 77 | 70 | 72 | 25,000 | 360 |
| 2003-09-26 | 85 | 85 | 82 | 85 | 13,000 | 425 |
| 2003-09-24 | 82 | 82 | 82 | 82 | 3,000 | 410 |
| 2003-09-19 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2003-09-17 | 79 | 85 | 79 | 85 | 6,000 | 425 |
| 2003-09-16 | 90 | 90 | 75 | 89 | 13,000 | 445 |
| 2003-09-12 | 90 | 90 | 90 | 90 | 7,000 | 450 |
| 2003-09-09 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2003-09-08 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2003-09-05 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2003-09-03 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-09-02 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-09-01 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-08-28 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 2003-08-27 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2003-08-26 | 94 | 99 | 93 | 99 | 12,000 | 495 |
| 2003-08-25 | 85 | 94 | 85 | 94 | 4,000 | 470 |
| 2003-08-21 | 82 | 88 | 82 | 88 | 14,000 | 440 |
| 2003-08-20 | 82 | 83 | 82 | 83 | 3,000 | 415 |
| 2003-08-19 | 78 | 78 | 78 | 78 | 15,000 | 390 |
| 2003-08-18 | 70 | 72 | 70 | 72 | 2,000 | 360 |
| 2003-08-15 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2003-08-11 | 62 | 63 | 62 | 62 | 5,000 | 310 |
| 2003-08-08 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2003-08-06 | 69 | 69 | 66 | 66 | 4,000 | 330 |
| 2003-08-05 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2003-08-04 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2003-08-01 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2003-07-30 | 75 | 75 | 72 | 72 | 5,000 | 360 |
| 2003-07-29 | 78 | 78 | 75 | 75 | 4,000 | 375 |
| 2003-07-25 | 76 | 76 | 72 | 75 | 21,000 | 375 |
| 2003-07-24 | 76 | 76 | 74 | 76 | 19,000 | 380 |
| 2003-07-23 | 74 | 75 | 74 | 75 | 3,000 | 375 |
| 2003-07-22 | 76 | 76 | 71 | 71 | 10,000 | 355 |
| 2003-07-18 | 81 | 81 | 76 | 76 | 16,000 | 380 |
| 2003-07-17 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2003-07-16 | 100 | 100 | 80 | 84 | 47,000 | 420 |
| 2003-07-15 | 117 | 117 | 98 | 100 | 158,000 | 500 |
| 2003-07-14 | 78 | 97 | 78 | 97 | 106,000 | 485 |
| 2003-07-11 | 67 | 67 | 67 | 67 | 7,000 | 335 |
| 2003-07-10 | 69 | 69 | 67 | 67 | 45,000 | 335 |
| 2003-07-04 | 70 | 70 | 69 | 69 | 5,000 | 345 |
| 2003-07-03 | 74 | 74 | 71 | 71 | 11,000 | 355 |
| 2003-07-02 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2003-07-01 | 75 | 75 | 74 | 74 | 6,000 | 370 |
| 2003-06-30 | 75 | 75 | 74 | 75 | 14,000 | 375 |
| 2003-06-27 | 74 | 74 | 74 | 74 | 5,000 | 370 |
| 2003-06-23 | 75 | 75 | 75 | 75 | 11,000 | 375 |
| 2003-06-16 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2003-06-13 | 80 | 80 | 80 | 80 | 10,000 | 400 |
| 2003-05-26 | 79 | 79 | 79 | 79 | 9,000 | 395 |
| 2003-05-19 | 79 | 79 | 79 | 79 | 10,000 | 395 |
| 2003-05-16 | 77 | 77 | 77 | 77 | 7,000 | 385 |
| 2003-05-14 | 66 | 67 | 66 | 67 | 3,000 | 335 |
| 2003-05-13 | 64 | 66 | 64 | 66 | 6,000 | 330 |
| 2003-04-23 | 83 | 83 | 83 | 83 | 19,000 | 415 |
| 2003-04-22 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2003-04-18 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2003-04-10 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2003-04-04 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2003-03-28 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2003-03-26 | 75 | 75 | 75 | 75 | 7,000 | 375 |
| 2003-03-25 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2003-03-19 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2003-03-18 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2003-03-17 | 70 | 70 | 70 | 70 | 14,000 | 350 |
| 2003-03-07 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-02-24 | 75 | 75 | 75 | 75 | 12,000 | 375 |
| 2003-02-21 | 75 | 75 | 75 | 75 | 7,000 | 375 |
| 2003-02-20 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2003-02-19 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2003-01-31 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-01-30 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2003-01-29 | 70 | 70 | 70 | 70 | 8,000 | 350 |
| 2003-01-28 | 68 | 68 | 68 | 68 | 8,000 | 340 |
| 2003-01-24 | 60 | 65 | 60 | 65 | 2,000 | 325 |
| 2003-01-23 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2003-01-22 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2003-01-21 | 55 | 60 | 55 | 60 | 8,000 | 300 |
| 2003-01-20 | 55 | 55 | 55 | 55 | 1,000 | 275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
