阪神内燃機工業(6018)の株価時系列情報
阪神内燃機工業(6018)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 280 | 280 | 280 | 280 | 2,000 |
| 1996/12/27 | 290 | 290 | 290 | 290 | 5,000 |
| 1996/12/26 | 300 | 300 | 290 | 290 | 9,000 |
| 1996/12/25 | 280 | 280 | 275 | 275 | 5,000 |
| 1996/12/24 | 270 | 272 | 270 | 271 | 17,000 |
| 1996/12/20 | 270 | 270 | 270 | 270 | 13,000 |
| 1996/12/19 | 300 | 300 | 281 | 281 | 6,000 |
| 1996/12/18 | 305 | 305 | 300 | 300 | 3,000 |
| 1996/12/16 | 320 | 320 | 300 | 300 | 10,000 |
| 1996/12/13 | 316 | 316 | 315 | 315 | 17,000 |
| 1996/12/12 | 311 | 315 | 311 | 315 | 2,000 |
| 1996/12/11 | 325 | 325 | 325 | 325 | 7,000 |
| 1996/12/10 | 320 | 325 | 320 | 325 | 8,000 |
| 1996/12/06 | 320 | 321 | 320 | 321 | 2,000 |
| 1996/12/05 | 321 | 330 | 320 | 320 | 7,000 |
| 1996/12/04 | 320 | 320 | 320 | 320 | 2,000 |
| 1996/12/03 | 318 | 318 | 318 | 318 | 1,000 |
| 1996/11/29 | 311 | 315 | 311 | 315 | 4,000 |
| 1996/11/28 | 321 | 321 | 320 | 320 | 7,000 |
| 1996/11/27 | 332 | 332 | 326 | 326 | 7,000 |
| 1996/11/26 | 341 | 345 | 332 | 332 | 7,000 |
| 1996/11/25 | 338 | 345 | 338 | 341 | 7,000 |
| 1996/11/22 | 345 | 345 | 344 | 344 | 4,000 |
| 1996/11/21 | 349 | 350 | 345 | 345 | 9,000 |
| 1996/11/20 | 354 | 354 | 350 | 350 | 7,000 |
| 1996/11/19 | 361 | 361 | 361 | 361 | 4,000 |
| 1996/11/18 | 376 | 378 | 370 | 370 | 6,000 |
| 1996/11/15 | 359 | 365 | 359 | 365 | 7,000 |
| 1996/11/14 | 359 | 359 | 353 | 359 | 9,000 |
| 1996/11/13 | 359 | 362 | 354 | 359 | 11,000 |
| 1996/11/12 | 365 | 370 | 361 | 362 | 9,000 |
| 1996/11/11 | 371 | 371 | 364 | 364 | 7,000 |
| 1996/11/08 | 381 | 388 | 369 | 369 | 20,000 |
| 1996/11/07 | 403 | 404 | 380 | 380 | 7,000 |
| 1996/11/06 | 399 | 405 | 395 | 403 | 21,000 |
| 1996/11/05 | 410 | 411 | 390 | 391 | 27,000 |
| 1996/11/01 | 430 | 431 | 400 | 411 | 45,000 |
| 1996/10/31 | 460 | 470 | 437 | 437 | 129,000 |
| 1996/10/30 | 445 | 459 | 430 | 446 | 205,000 |
| 1996/10/29 | 400 | 440 | 400 | 425 | 114,000 |
| 1996/10/28 | 376 | 395 | 376 | 395 | 32,000 |
| 1996/10/25 | 370 | 381 | 370 | 380 | 42,000 |
| 1996/10/24 | 375 | 375 | 365 | 370 | 23,000 |
| 1996/10/23 | 380 | 380 | 360 | 370 | 68,000 |
| 1996/10/22 | 345 | 370 | 335 | 370 | 118,000 |
| 1996/10/21 | 345 | 345 | 345 | 345 | 1,000 |
| 1996/10/18 | 340 | 340 | 340 | 340 | 2,000 |
| 1996/10/17 | 319 | 319 | 310 | 310 | 3,000 |
| 1996/10/16 | 310 | 315 | 310 | 315 | 5,000 |
| 1996/10/15 | 306 | 310 | 306 | 310 | 5,000 |
| 1996/10/14 | 306 | 306 | 306 | 306 | 1,000 |
| 1996/10/08 | 320 | 320 | 320 | 320 | 1,000 |
| 1996/10/04 | 321 | 321 | 321 | 321 | 4,000 |
| 1996/10/03 | 326 | 326 | 326 | 326 | 2,000 |
| 1996/10/01 | 340 | 340 | 326 | 326 | 4,000 |
| 1996/09/26 | 336 | 336 | 336 | 336 | 2,000 |
| 1996/09/25 | 366 | 366 | 356 | 356 | 6,000 |
| 1996/09/24 | 350 | 356 | 350 | 356 | 6,000 |
| 1996/09/19 | 350 | 350 | 350 | 350 | 2,000 |
| 1996/09/18 | 350 | 350 | 350 | 350 | 1,000 |
| 1996/09/17 | 335 | 346 | 335 | 346 | 3,000 |
| 1996/09/13 | 336 | 340 | 336 | 340 | 2,000 |
| 1996/09/03 | 336 | 336 | 336 | 336 | 1,000 |
| 1996/08/30 | 336 | 336 | 336 | 336 | 2,000 |
| 1996/08/29 | 336 | 336 | 336 | 336 | 1,000 |
| 1996/08/28 | 349 | 349 | 345 | 345 | 6,000 |
| 1996/08/27 | 348 | 348 | 348 | 348 | 2,000 |
| 1996/08/23 | 336 | 341 | 336 | 341 | 3,000 |
| 1996/08/22 | 336 | 336 | 336 | 336 | 4,000 |
| 1996/08/21 | 341 | 341 | 341 | 341 | 1,000 |
| 1996/08/20 | 332 | 340 | 331 | 331 | 6,000 |
| 1996/08/19 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/08/15 | 320 | 320 | 320 | 320 | 1,000 |
| 1996/08/14 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/08/13 | 320 | 320 | 320 | 320 | 1,000 |
| 1996/08/12 | 329 | 329 | 321 | 321 | 15,000 |
| 1996/08/09 | 329 | 330 | 329 | 330 | 6,000 |
| 1996/08/08 | 329 | 330 | 329 | 330 | 2,000 |
| 1996/08/07 | 340 | 340 | 335 | 335 | 7,000 |
| 1996/08/06 | 340 | 340 | 340 | 340 | 1,000 |
| 1996/08/05 | 360 | 360 | 350 | 350 | 11,000 |
| 1996/08/02 | 360 | 362 | 360 | 362 | 8,000 |
| 1996/07/31 | 367 | 367 | 365 | 365 | 5,000 |
| 1996/07/30 | 371 | 375 | 371 | 372 | 507,000 |
| 1996/07/26 | 375 | 375 | 370 | 370 | 14,000 |
| 1996/07/25 | 370 | 380 | 370 | 375 | 8,000 |
| 1996/07/24 | 372 | 380 | 372 | 380 | 8,000 |
| 1996/07/23 | 374 | 374 | 372 | 372 | 7,000 |
| 1996/07/22 | 369 | 369 | 369 | 369 | 3,000 |
| 1996/07/19 | 369 | 369 | 369 | 369 | 3,000 |
| 1996/07/17 | 369 | 369 | 368 | 369 | 9,000 |
| 1996/07/16 | 368 | 368 | 368 | 368 | 2,000 |
| 1996/07/15 | 370 | 370 | 370 | 370 | 2,000 |
| 1996/07/12 | 385 | 385 | 380 | 380 | 4,000 |
| 1996/07/11 | 385 | 385 | 385 | 385 | 6,000 |
| 1996/07/10 | 385 | 385 | 380 | 380 | 5,000 |
| 1996/07/09 | 371 | 381 | 366 | 381 | 3,000 |
| 1996/07/08 | 376 | 376 | 376 | 376 | 1,000 |
| 1996/07/05 | 398 | 398 | 385 | 385 | 3,000 |
| 1996/07/04 | 394 | 398 | 390 | 390 | 9,000 |
| 1996/07/03 | 365 | 384 | 365 | 384 | 31,000 |
| 1996/07/02 | 367 | 370 | 365 | 365 | 5,000 |
| 1996/07/01 | 372 | 373 | 362 | 365 | 19,000 |
| 1996/06/28 | 370 | 370 | 368 | 368 | 14,000 |
| 1996/06/27 | 370 | 370 | 370 | 370 | 8,000 |
| 1996/06/26 | 370 | 371 | 370 | 370 | 24,000 |
| 1996/06/25 | 390 | 395 | 375 | 375 | 6,000 |
| 1996/06/24 | 390 | 398 | 390 | 395 | 12,000 |
| 1996/06/21 | 384 | 390 | 379 | 384 | 8,000 |
| 1996/06/20 | 370 | 383 | 370 | 383 | 2,000 |
| 1996/06/19 | 378 | 378 | 378 | 378 | 1,000 |
| 1996/06/18 | 374 | 374 | 366 | 368 | 6,000 |
| 1996/06/17 | 374 | 374 | 374 | 374 | 2,000 |
| 1996/06/14 | 363 | 373 | 363 | 373 | 29,000 |
| 1996/06/13 | 366 | 366 | 366 | 366 | 2,000 |
| 1996/06/12 | 351 | 359 | 351 | 359 | 5,000 |
| 1996/06/11 | 365 | 365 | 365 | 365 | 4,000 |
| 1996/06/10 | 360 | 360 | 360 | 360 | 9,000 |
| 1996/06/07 | 358 | 358 | 321 | 321 | 21,000 |
| 1996/06/06 | 376 | 376 | 370 | 370 | 14,000 |
| 1996/06/05 | 374 | 375 | 370 | 375 | 28,000 |
| 1996/06/04 | 381 | 381 | 370 | 370 | 4,000 |
| 1996/06/03 | 401 | 401 | 391 | 391 | 21,000 |
| 1996/05/31 | 410 | 410 | 410 | 410 | 9,000 |
| 1996/05/30 | 432 | 432 | 432 | 432 | 6,000 |
| 1996/05/29 | 408 | 408 | 407 | 407 | 4,000 |
| 1996/05/28 | 417 | 417 | 407 | 407 | 9,000 |
| 1996/05/27 | 430 | 430 | 421 | 421 | 13,000 |
| 1996/05/24 | 435 | 435 | 435 | 435 | 3,000 |
| 1996/05/23 | 436 | 445 | 436 | 436 | 23,000 |
| 1996/05/22 | 445 | 445 | 445 | 445 | 3,000 |
| 1996/05/21 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/05/20 | 441 | 448 | 440 | 445 | 14,000 |
| 1996/05/17 | 458 | 458 | 440 | 440 | 11,000 |
| 1996/05/16 | 432 | 450 | 432 | 450 | 5,000 |
| 1996/05/15 | 440 | 440 | 430 | 432 | 6,000 |
| 1996/05/14 | 433 | 434 | 421 | 434 | 13,000 |
| 1996/05/13 | 441 | 441 | 440 | 441 | 8,000 |
| 1996/05/10 | 460 | 461 | 460 | 460 | 15,000 |
| 1996/05/09 | 466 | 470 | 460 | 468 | 16,000 |
| 1996/05/08 | 489 | 490 | 475 | 475 | 41,000 |
| 1996/05/07 | 480 | 510 | 474 | 492 | 234,000 |
| 1996/05/02 | 459 | 463 | 445 | 460 | 105,000 |
| 1996/05/01 | 444 | 445 | 440 | 444 | 66,000 |
| 1996/04/30 | 440 | 441 | 431 | 431 | 14,000 |
| 1996/04/26 | 469 | 470 | 456 | 460 | 165,000 |
| 1996/04/25 | 435 | 449 | 409 | 449 | 162,000 |
| 1996/04/24 | 398 | 444 | 390 | 444 | 58,000 |
| 1996/04/23 | 371 | 397 | 371 | 397 | 22,000 |
| 1996/04/22 | 370 | 371 | 370 | 371 | 3,000 |
| 1996/04/18 | 366 | 375 | 363 | 375 | 10,000 |
| 1996/04/16 | 393 | 393 | 390 | 390 | 42,000 |
| 1996/04/15 | 373 | 398 | 372 | 398 | 44,000 |
| 1996/04/12 | 356 | 381 | 356 | 381 | 68,000 |
| 1996/04/11 | 351 | 355 | 350 | 355 | 11,000 |
| 1996/04/10 | 350 | 350 | 350 | 350 | 3,000 |
| 1996/04/09 | 338 | 341 | 338 | 341 | 14,000 |
| 1996/04/08 | 340 | 340 | 340 | 340 | 4,000 |
| 1996/04/05 | 321 | 340 | 321 | 340 | 11,000 |
| 1996/04/04 | 316 | 319 | 316 | 316 | 9,000 |
| 1996/04/02 | 339 | 339 | 313 | 313 | 6,000 |
| 1996/03/29 | 328 | 339 | 328 | 339 | 3,000 |
| 1996/03/28 | 327 | 327 | 327 | 327 | 2,000 |
| 1996/03/27 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/03/26 | 339 | 339 | 339 | 339 | 3,000 |
| 1996/03/25 | 327 | 336 | 327 | 330 | 7,000 |
| 1996/03/22 | 326 | 330 | 326 | 330 | 3,000 |
| 1996/03/21 | 315 | 325 | 315 | 325 | 4,000 |
| 1996/03/19 | 315 | 315 | 315 | 315 | 1,000 |
| 1996/03/18 | 316 | 316 | 316 | 316 | 2,000 |
| 1996/03/15 | 299 | 306 | 299 | 306 | 5,000 |
| 1996/03/14 | 300 | 300 | 300 | 300 | 1,000 |
| 1996/03/13 | 300 | 306 | 300 | 300 | 11,000 |
| 1996/03/12 | 300 | 306 | 300 | 300 | 7,000 |
| 1996/03/08 | 300 | 300 | 300 | 300 | 2,000 |
| 1996/03/07 | 300 | 300 | 300 | 300 | 1,000 |
| 1996/03/01 | 302 | 302 | 300 | 300 | 9,000 |
| 1996/02/28 | 311 | 311 | 311 | 311 | 3,000 |
| 1996/02/26 | 318 | 318 | 318 | 318 | 3,000 |
| 1996/02/23 | 311 | 321 | 311 | 321 | 14,000 |
| 1996/02/22 | 322 | 322 | 315 | 315 | 10,000 |
| 1996/02/21 | 321 | 321 | 321 | 321 | 5,000 |
| 1996/02/20 | 324 | 324 | 321 | 321 | 2,000 |
| 1996/02/19 | 337 | 337 | 337 | 337 | 1,000 |
| 1996/02/16 | 341 | 341 | 330 | 339 | 12,000 |
| 1996/02/15 | 342 | 342 | 331 | 337 | 6,000 |
| 1996/02/14 | 342 | 342 | 342 | 342 | 1,000 |
| 1996/02/13 | 342 | 342 | 342 | 342 | 3,000 |
| 1996/02/09 | 352 | 352 | 350 | 350 | 12,000 |
| 1996/02/08 | 350 | 350 | 350 | 350 | 1,000 |
| 1996/02/07 | 358 | 358 | 358 | 358 | 1,000 |
| 1996/02/06 | 355 | 359 | 355 | 359 | 13,000 |
| 1996/02/05 | 336 | 359 | 336 | 359 | 20,000 |
| 1996/02/02 | 331 | 333 | 331 | 333 | 15,000 |
| 1996/02/01 | 325 | 326 | 324 | 325 | 25,000 |
| 1996/01/30 | 324 | 325 | 321 | 321 | 9,000 |
| 1996/01/29 | 324 | 324 | 324 | 324 | 2,000 |
| 1996/01/26 | 324 | 324 | 324 | 324 | 2,000 |
| 1996/01/25 | 338 | 338 | 329 | 329 | 4,000 |
| 1996/01/24 | 338 | 338 | 338 | 338 | 1,000 |
| 1996/01/23 | 331 | 340 | 331 | 340 | 12,000 |
| 1996/01/22 | 330 | 330 | 329 | 329 | 2,000 |
| 1996/01/19 | 335 | 335 | 329 | 329 | 9,000 |
| 1996/01/17 | 342 | 345 | 340 | 340 | 14,000 |
| 1996/01/16 | 340 | 345 | 333 | 333 | 28,000 |
| 1996/01/12 | 326 | 339 | 326 | 339 | 9,000 |
| 1996/01/11 | 320 | 326 | 320 | 320 | 9,000 |
| 1996/01/10 | 320 | 320 | 317 | 317 | 10,000 |
| 1996/01/09 | 316 | 316 | 316 | 316 | 2,000 |
| 1996/01/08 | 317 | 326 | 316 | 316 | 9,000 |
| 1996/01/05 | 320 | 321 | 316 | 316 | 11,000 |