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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,030 | 3,185 | 3,030 | 3,165 | 15,800 |
| 2025/07/30 | 2,985 | 3,020 | 2,985 | 3,020 | 2,200 |
| 2025/07/29 | 3,030 | 3,035 | 2,983 | 2,985 | 5,000 |
| 2025/07/28 | 3,030 | 3,055 | 3,015 | 3,025 | 3,100 |
| 2025/07/25 | 3,020 | 3,070 | 3,015 | 3,070 | 4,900 |
| 2025/07/24 | 3,055 | 3,070 | 2,986 | 3,055 | 8,000 |
| 2025/07/23 | 3,110 | 3,110 | 2,985 | 3,055 | 14,100 |
| 2025/07/22 | 2,970 | 3,085 | 2,970 | 3,085 | 9,100 |
| 2025/07/18 | 3,085 | 3,085 | 2,962 | 2,962 | 6,300 |
| 2025/07/17 | 2,971 | 3,095 | 2,971 | 3,065 | 10,200 |
| 2025/07/16 | 3,015 | 3,045 | 2,950 | 2,952 | 11,500 |
| 2025/07/15 | 2,966 | 3,040 | 2,939 | 2,998 | 7,600 |
| 2025/07/14 | 2,952 | 2,967 | 2,933 | 2,935 | 5,600 |
| 2025/07/11 | 3,025 | 3,040 | 2,894 | 2,950 | 10,700 |
| 2025/07/10 | 3,135 | 3,135 | 2,990 | 3,020 | 13,700 |
| 2025/07/09 | 3,045 | 3,070 | 2,980 | 3,065 | 11,200 |
| 2025/07/08 | 2,923 | 3,100 | 2,923 | 3,015 | 20,000 |
| 2025/07/07 | 3,095 | 3,100 | 2,890 | 2,923 | 15,700 |
| 2025/07/04 | 3,145 | 3,200 | 3,000 | 3,025 | 10,400 |
| 2025/07/03 | 3,130 | 3,370 | 3,055 | 3,075 | 12,800 |
| 2025/07/02 | 3,120 | 3,265 | 3,010 | 3,130 | 17,000 |
| 2025/07/01 | 3,325 | 3,480 | 3,155 | 3,170 | 13,200 |
| 2025/06/30 | 3,500 | 3,710 | 3,205 | 3,345 | 31,700 |
| 2025/06/27 | 3,590 | 3,680 | 3,360 | 3,445 | 30,200 |
| 2025/06/26 | 3,900 | 4,325 | 3,455 | 3,590 | 107,000 |
| 2025/06/25 | 3,470 | 3,690 | 3,460 | 3,690 | 26,800 |
| 2025/06/24 | 3,370 | 3,430 | 3,200 | 3,400 | 14,800 |
| 2025/06/23 | 3,295 | 3,465 | 3,110 | 3,365 | 15,600 |
| 2025/06/20 | 3,065 | 3,330 | 2,931 | 3,225 | 22,200 |
| 2025/06/19 | 3,030 | 3,085 | 2,980 | 3,065 | 2,700 |
| 2025/06/18 | 2,935 | 3,025 | 2,931 | 2,998 | 4,000 |
| 2025/06/17 | 3,010 | 3,045 | 2,896 | 3,000 | 6,400 |
| 2025/06/16 | 3,100 | 3,100 | 3,015 | 3,065 | 2,200 |
| 2025/06/13 | 3,225 | 3,225 | 3,050 | 3,080 | 3,300 |
| 2025/06/12 | 3,175 | 3,245 | 3,155 | 3,225 | 3,700 |
| 2025/06/11 | 3,275 | 3,275 | 3,085 | 3,175 | 9,900 |
| 2025/06/10 | 3,035 | 3,250 | 3,035 | 3,245 | 12,500 |
| 2025/06/09 | 3,170 | 3,245 | 2,970 | 3,005 | 8,000 |
| 2025/06/06 | 2,930 | 3,100 | 2,913 | 3,100 | 10,200 |
| 2025/06/05 | 2,899 | 2,927 | 2,810 | 2,918 | 2,900 |
| 2025/06/04 | 2,824 | 2,899 | 2,794 | 2,899 | 2,900 |
| 2025/06/03 | 2,886 | 2,887 | 2,743 | 2,790 | 3,300 |
| 2025/06/02 | 2,880 | 2,880 | 2,822 | 2,874 | 3,500 |
| 2025/05/30 | 2,764 | 2,918 | 2,764 | 2,884 | 7,600 |
| 2025/05/29 | 2,800 | 2,800 | 2,750 | 2,753 | 300 |
| 2025/05/28 | 2,778 | 2,800 | 2,702 | 2,800 | 4,200 |
| 2025/05/27 | 2,735 | 2,765 | 2,711 | 2,765 | 2,500 |
| 2025/05/26 | 2,677 | 2,739 | 2,661 | 2,710 | 2,500 |
| 2025/05/23 | 2,647 | 2,659 | 2,571 | 2,659 | 2,800 |
| 2025/05/22 | 2,629 | 2,635 | 2,579 | 2,635 | 600 |
| 2025/05/21 | 2,501 | 2,637 | 2,501 | 2,632 | 2,900 |
| 2025/05/20 | 2,512 | 2,562 | 2,483 | 2,501 | 1,500 |
| 2025/05/19 | 2,605 | 2,605 | 2,505 | 2,507 | 1,800 |
| 2025/05/16 | 2,659 | 2,688 | 2,505 | 2,605 | 4,200 |
| 2025/05/15 | 2,552 | 2,640 | 2,552 | 2,630 | 4,300 |
| 2025/05/14 | 2,507 | 2,571 | 2,500 | 2,571 | 5,100 |
| 2025/05/13 | 2,540 | 2,552 | 2,489 | 2,534 | 6,400 |
| 2025/05/12 | 2,489 | 2,589 | 2,489 | 2,589 | 4,600 |
| 2025/05/09 | 2,514 | 2,539 | 2,509 | 2,539 | 1,500 |
| 2025/05/08 | 2,518 | 2,518 | 2,500 | 2,506 | 500 |
| 2025/05/07 | 2,485 | 2,526 | 2,431 | 2,518 | 3,300 |
| 2025/05/02 | 2,500 | 2,529 | 2,475 | 2,479 | 3,300 |
| 2025/05/01 | 2,358 | 2,488 | 2,322 | 2,461 | 13,900 |
| 2025/04/30 | 2,348 | 2,420 | 2,347 | 2,358 | 3,200 |
| 2025/04/28 | 2,390 | 2,417 | 2,312 | 2,322 | 6,600 |
| 2025/04/25 | 2,329 | 2,340 | 2,266 | 2,340 | 3,400 |
| 2025/04/24 | 2,337 | 2,339 | 2,322 | 2,323 | 1,500 |
| 2025/04/23 | 2,335 | 2,335 | 2,324 | 2,324 | 1,500 |
| 2025/04/22 | 2,235 | 2,294 | 2,235 | 2,292 | 1,500 |
| 2025/04/21 | 2,296 | 2,296 | 2,242 | 2,245 | 1,700 |
| 2025/04/18 | 2,272 | 2,281 | 2,272 | 2,281 | 500 |
| 2025/04/17 | 2,241 | 2,258 | 2,208 | 2,257 | 2,900 |
| 2025/04/16 | 2,198 | 2,201 | 2,197 | 2,201 | 1,100 |
| 2025/04/15 | 2,134 | 2,192 | 2,134 | 2,192 | 3,300 |
| 2025/04/14 | 2,075 | 2,112 | 2,062 | 2,074 | 1,500 |
| 2025/04/11 | 2,052 | 2,099 | 2,000 | 2,099 | 5,700 |
| 2025/04/10 | 2,100 | 2,165 | 2,100 | 2,101 | 2,400 |
| 2025/04/09 | 2,009 | 2,027 | 2,001 | 2,027 | 3,900 |
| 2025/04/08 | 2,080 | 2,170 | 2,069 | 2,109 | 10,100 |
| 2025/04/07 | 1,999 | 2,090 | 1,998 | 2,070 | 4,600 |
| 2025/04/04 | 2,201 | 2,203 | 2,102 | 2,200 | 20,400 |
| 2025/04/03 | 2,256 | 2,269 | 2,241 | 2,241 | 1,700 |
| 2025/04/02 | 2,313 | 2,313 | 2,289 | 2,304 | 400 |
| 2025/04/01 | 2,370 | 2,370 | 2,353 | 2,360 | 400 |
| 2025/03/31 | 2,295 | 2,345 | 2,235 | 2,320 | 15,600 |
| 2025/03/28 | 2,322 | 2,345 | 2,322 | 2,345 | 300 |
| 2025/03/27 | 2,380 | 2,380 | 2,380 | 2,380 | 200 |
| 2025/03/26 | 2,384 | 2,395 | 2,382 | 2,383 | 400 |
| 2025/03/25 | 2,421 | 2,434 | 2,421 | 2,434 | 300 |
| 2025/03/24 | 2,440 | 2,440 | 2,397 | 2,429 | 2,000 |
| 2025/03/21 | 2,410 | 2,449 | 2,410 | 2,444 | 1,400 |
| 2025/03/19 | 2,409 | 2,409 | 2,380 | 2,409 | 1,200 |
| 2025/03/18 | 2,312 | 2,435 | 2,312 | 2,414 | 2,600 |
| 2025/03/17 | 2,321 | 2,339 | 2,251 | 2,312 | 3,200 |
| 2025/03/14 | 2,321 | 2,321 | 2,271 | 2,271 | 500 |
| 2025/03/13 | 2,291 | 2,291 | 2,277 | 2,277 | 300 |
| 2025/03/12 | 2,241 | 2,241 | 2,241 | 2,241 | 100 |
| 2025/03/11 | 2,263 | 2,263 | 2,238 | 2,260 | 800 |
| 2025/03/10 | 2,263 | 2,263 | 2,263 | 2,263 | 100 |
| 2025/03/07 | 2,263 | 2,263 | 2,263 | 2,263 | 300 |
| 2025/03/06 | 2,284 | 2,310 | 2,284 | 2,300 | 600 |
| 2025/03/05 | 2,236 | 2,291 | 2,236 | 2,272 | 600 |
| 2025/03/04 | 2,308 | 2,308 | 2,230 | 2,231 | 2,200 |
| 2025/03/03 | 2,291 | 2,291 | 2,291 | 2,291 | 100 |
| 2025/02/28 | 2,231 | 2,241 | 2,230 | 2,241 | 400 |
| 2025/02/27 | 2,238 | 2,246 | 2,238 | 2,241 | 800 |
| 2025/02/26 | 2,245 | 2,250 | 2,240 | 2,240 | 1,300 |
| 2025/02/25 | 2,299 | 2,299 | 2,242 | 2,243 | 2,400 |
| 2025/02/21 | 2,309 | 2,314 | 2,300 | 2,300 | 500 |
| 2025/02/20 | 2,314 | 2,314 | 2,314 | 2,314 | 100 |
| 2025/02/19 | 2,319 | 2,319 | 2,315 | 2,315 | 400 |
| 2025/02/18 | 2,282 | 2,319 | 2,282 | 2,319 | 300 |
| 2025/02/17 | 2,303 | 2,344 | 2,301 | 2,302 | 1,900 |
| 2025/02/14 | 2,309 | 2,309 | 2,220 | 2,286 | 2,900 |
| 2025/02/13 | 2,268 | 2,296 | 2,268 | 2,291 | 1,000 |
| 2025/02/12 | 2,270 | 2,393 | 2,265 | 2,279 | 1,900 |
| 2025/02/10 | 2,240 | 2,272 | 2,240 | 2,272 | 1,800 |
| 2025/02/07 | 2,255 | 2,275 | 2,249 | 2,275 | 1,700 |
| 2025/02/06 | 2,272 | 2,304 | 2,221 | 2,241 | 6,800 |
| 2025/02/05 | 2,371 | 2,372 | 2,252 | 2,281 | 7,200 |
| 2025/02/04 | 2,425 | 2,485 | 2,280 | 2,381 | 16,700 |
| 2025/02/03 | 2,599 | 2,600 | 2,538 | 2,600 | 7,900 |
| 2025/01/31 | 2,638 | 2,638 | 2,513 | 2,620 | 8,400 |
| 2025/01/30 | 2,494 | 2,629 | 2,465 | 2,589 | 17,500 |
| 2025/01/29 | 2,303 | 2,520 | 2,303 | 2,418 | 8,500 |
| 2025/01/28 | 2,251 | 2,253 | 2,251 | 2,253 | 300 |
| 2025/01/27 | 2,268 | 2,268 | 2,236 | 2,251 | 1,800 |
| 2025/01/24 | 2,231 | 2,277 | 2,231 | 2,268 | 600 |
| 2025/01/23 | 2,250 | 2,250 | 2,240 | 2,241 | 1,700 |
| 2025/01/22 | 2,249 | 2,249 | 2,249 | 2,249 | 300 |
| 2025/01/21 | 2,213 | 2,238 | 2,213 | 2,238 | 300 |
| 2025/01/20 | 2,213 | 2,230 | 2,208 | 2,213 | 1,100 |
| 2025/01/17 | 2,200 | 2,201 | 2,199 | 2,200 | 1,400 |
| 2025/01/16 | 2,202 | 2,208 | 2,199 | 2,200 | 2,200 |
| 2025/01/15 | 2,202 | 2,209 | 2,189 | 2,202 | 2,700 |
| 2025/01/14 | 2,202 | 2,203 | 2,199 | 2,202 | 1,500 |
| 2025/01/10 | 2,217 | 2,217 | 2,200 | 2,202 | 1,000 |
| 2025/01/09 | 2,217 | 2,217 | 2,217 | 2,217 | 400 |
| 2025/01/08 | 2,219 | 2,250 | 2,219 | 2,224 | 1,100 |
| 2025/01/07 | 2,242 | 2,242 | 2,215 | 2,215 | 500 |
| 2025/01/06 | 2,191 | 2,250 | 2,186 | 2,242 | 1,700 |
| 2024/12/30 | 2,177 | 2,200 | 2,164 | 2,200 | 600 |
| 2024/12/27 | 2,205 | 2,205 | 2,200 | 2,200 | 800 |
| 2024/12/26 | 2,205 | 2,205 | 2,201 | 2,205 | 700 |
| 2024/12/25 | 2,220 | 2,220 | 2,205 | 2,205 | 800 |
| 2024/12/24 | 2,213 | 2,213 | 2,210 | 2,210 | 300 |
| 2024/12/23 | 2,223 | 2,223 | 2,223 | 2,223 | 500 |
| 2024/12/20 | 2,199 | 2,200 | 2,199 | 2,200 | 500 |
| 2024/12/19 | 2,199 | 2,199 | 2,199 | 2,199 | 200 |
| 2024/12/18 | 2,190 | 2,202 | 2,189 | 2,200 | 1,600 |
| 2024/12/17 | 2,197 | 2,200 | 2,197 | 2,197 | 600 |
| 2024/12/16 | 2,200 | 2,200 | 2,193 | 2,197 | 1,100 |
| 2024/12/13 | 2,215 | 2,215 | 2,180 | 2,193 | 2,100 |
| 2024/12/12 | 2,201 | 2,228 | 2,201 | 2,219 | 700 |
| 2024/12/11 | 2,200 | 2,210 | 2,200 | 2,200 | 600 |
| 2024/12/10 | 2,230 | 2,230 | 2,200 | 2,200 | 900 |
| 2024/12/09 | 2,223 | 2,223 | 2,223 | 2,223 | 200 |
| 2024/12/06 | 2,223 | 2,223 | 2,223 | 2,223 | 100 |
| 2024/12/05 | 2,229 | 2,229 | 2,224 | 2,224 | 200 |
| 2024/12/04 | 2,200 | 2,230 | 2,200 | 2,203 | 19,800 |
| 2024/12/03 | 2,184 | 2,184 | 2,170 | 2,170 | 200 |
| 2024/11/29 | 2,158 | 2,158 | 2,158 | 2,158 | 200 |
| 2024/11/28 | 2,198 | 2,198 | 2,157 | 2,157 | 300 |
| 2024/11/27 | 2,200 | 2,200 | 2,198 | 2,198 | 200 |
| 2024/11/26 | 2,200 | 2,226 | 2,200 | 2,200 | 19,100 |
| 2024/11/25 | 2,210 | 2,210 | 2,170 | 2,170 | 1,700 |
| 2024/11/22 | 2,202 | 2,202 | 2,184 | 2,200 | 600 |
| 2024/11/21 | 2,203 | 2,203 | 2,202 | 2,202 | 800 |
| 2024/11/20 | 2,200 | 2,203 | 2,199 | 2,203 | 1,300 |
| 2024/11/18 | 2,244 | 2,244 | 2,200 | 2,200 | 500 |
| 2024/11/15 | 2,222 | 2,222 | 2,200 | 2,200 | 700 |
| 2024/11/14 | 2,181 | 2,200 | 2,180 | 2,200 | 500 |
| 2024/11/13 | 2,189 | 2,200 | 2,151 | 2,200 | 600 |
| 2024/11/12 | 2,200 | 2,201 | 2,150 | 2,200 | 10,800 |
| 2024/11/11 | 2,200 | 2,209 | 2,199 | 2,199 | 2,300 |
| 2024/11/08 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2024/11/07 | 2,201 | 2,234 | 2,201 | 2,206 | 1,500 |
| 2024/11/06 | 2,163 | 2,210 | 2,163 | 2,168 | 2,300 |
| 2024/11/05 | 2,200 | 2,210 | 2,195 | 2,210 | 3,700 |
| 2024/11/01 | 2,159 | 2,159 | 2,154 | 2,154 | 200 |
| 2024/10/31 | 2,159 | 2,212 | 2,158 | 2,168 | 1,000 |
| 2024/10/30 | 2,189 | 2,201 | 2,189 | 2,200 | 800 |
| 2024/10/29 | 2,188 | 2,189 | 2,188 | 2,189 | 300 |
| 2024/10/28 | 2,122 | 2,200 | 2,122 | 2,188 | 1,800 |
| 2024/10/25 | 2,149 | 2,217 | 2,142 | 2,142 | 1,700 |
| 2024/10/24 | 2,156 | 2,157 | 2,156 | 2,157 | 400 |
| 2024/10/23 | 2,198 | 2,230 | 2,148 | 2,156 | 4,200 |
| 2024/10/22 | 2,154 | 2,190 | 2,150 | 2,164 | 2,400 |
| 2024/10/21 | 2,179 | 2,198 | 2,164 | 2,168 | 1,300 |
| 2024/10/18 | 2,160 | 2,200 | 2,149 | 2,160 | 2,300 |
| 2024/10/17 | 2,212 | 2,213 | 2,160 | 2,160 | 2,100 |
| 2024/10/16 | 2,110 | 2,229 | 2,101 | 2,211 | 7,700 |
| 2024/10/15 | 2,210 | 2,216 | 2,200 | 2,210 | 2,600 |
| 2024/10/10 | 2,200 | 2,200 | 2,178 | 2,178 | 1,200 |
| 2024/10/09 | 2,199 | 2,200 | 2,199 | 2,200 | 600 |
| 2024/10/08 | 2,189 | 2,195 | 2,180 | 2,188 | 2,100 |
| 2024/10/07 | 2,220 | 2,220 | 2,195 | 2,200 | 1,800 |
| 2024/10/04 | 2,210 | 2,210 | 2,190 | 2,190 | 1,300 |
| 2024/10/03 | 2,266 | 2,266 | 2,200 | 2,210 | 2,200 |
| 2024/10/02 | 2,127 | 2,200 | 2,127 | 2,200 | 3,200 |