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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,180 | 2,250 | 2,126 | 2,174 | 24,800 |
| 2024/09/25 | 2,077 | 2,091 | 2,070 | 2,080 | 1,600 |
| 2024/09/24 | 2,118 | 2,118 | 2,077 | 2,077 | 1,600 |
| 2024/09/20 | 2,100 | 2,100 | 2,077 | 2,090 | 2,600 |
| 2024/09/19 | 2,088 | 2,089 | 2,042 | 2,089 | 2,100 |
| 2024/09/18 | 2,047 | 2,047 | 2,031 | 2,038 | 3,400 |
| 2024/09/17 | 2,100 | 2,109 | 2,021 | 2,047 | 3,800 |
| 2024/09/13 | 2,100 | 2,102 | 2,074 | 2,085 | 800 |
| 2024/09/12 | 2,081 | 2,081 | 2,050 | 2,050 | 1,000 |
| 2024/09/11 | 2,076 | 2,099 | 2,050 | 2,052 | 3,700 |
| 2024/09/10 | 2,103 | 2,103 | 2,065 | 2,073 | 1,500 |
| 2024/09/09 | 2,135 | 2,135 | 2,102 | 2,110 | 1,500 |
| 2024/09/06 | 2,126 | 2,145 | 2,126 | 2,131 | 4,300 |
| 2024/09/05 | 2,135 | 2,148 | 2,134 | 2,138 | 2,500 |
| 2024/09/04 | 2,133 | 2,149 | 2,115 | 2,135 | 2,800 |
| 2024/09/03 | 2,188 | 2,224 | 2,187 | 2,192 | 1,100 |
| 2024/09/02 | 2,183 | 2,219 | 2,175 | 2,205 | 1,000 |
| 2024/08/30 | 2,126 | 2,167 | 2,126 | 2,167 | 3,500 |
| 2024/08/29 | 2,129 | 2,145 | 2,129 | 2,137 | 400 |
| 2024/08/28 | 2,136 | 2,136 | 2,120 | 2,120 | 500 |
| 2024/08/27 | 2,083 | 2,162 | 2,083 | 2,136 | 2,100 |
| 2024/08/26 | 2,129 | 2,130 | 2,053 | 2,099 | 4,900 |
| 2024/08/23 | 2,120 | 2,133 | 2,100 | 2,128 | 3,600 |
| 2024/08/22 | 2,188 | 2,188 | 2,085 | 2,117 | 2,700 |
| 2024/08/21 | 2,161 | 2,171 | 2,121 | 2,170 | 500 |
| 2024/08/20 | 2,150 | 2,198 | 2,130 | 2,187 | 1,700 |
| 2024/08/19 | 2,247 | 2,248 | 2,155 | 2,155 | 5,900 |
| 2024/08/16 | 2,273 | 2,273 | 2,223 | 2,263 | 3,800 |
| 2024/08/15 | 2,222 | 2,259 | 2,209 | 2,223 | 1,600 |
| 2024/08/14 | 2,278 | 2,280 | 2,203 | 2,214 | 1,700 |
| 2024/08/13 | 2,205 | 2,245 | 2,182 | 2,228 | 1,700 |
| 2024/08/09 | 2,148 | 2,185 | 2,102 | 2,155 | 8,400 |
| 2024/08/08 | 2,060 | 2,100 | 2,011 | 2,071 | 6,700 |
| 2024/08/07 | 2,125 | 2,180 | 2,000 | 2,150 | 14,500 |
| 2024/08/06 | 2,064 | 2,090 | 1,896 | 2,090 | 36,600 |
| 2024/08/05 | 2,100 | 2,119 | 1,814 | 1,814 | 29,400 |
| 2024/08/02 | 2,461 | 2,461 | 2,302 | 2,314 | 21,400 |
| 2024/08/01 | 2,833 | 2,833 | 2,545 | 2,645 | 9,300 |
| 2024/07/31 | 2,880 | 2,880 | 2,783 | 2,783 | 500 |
| 2024/07/30 | 2,820 | 2,833 | 2,752 | 2,780 | 3,800 |
| 2024/07/29 | 2,736 | 2,760 | 2,736 | 2,760 | 1,100 |
| 2024/07/26 | 2,799 | 2,840 | 2,734 | 2,734 | 5,900 |
| 2024/07/25 | 2,781 | 2,830 | 2,704 | 2,783 | 5,700 |
| 2024/07/24 | 2,880 | 2,919 | 2,876 | 2,881 | 1,700 |
| 2024/07/23 | 2,910 | 2,930 | 2,910 | 2,930 | 5,500 |
| 2024/07/22 | 2,878 | 2,878 | 2,765 | 2,860 | 5,900 |
| 2024/07/19 | 2,859 | 2,949 | 2,859 | 2,909 | 1,500 |
| 2024/07/18 | 2,948 | 2,948 | 2,860 | 2,863 | 4,700 |
| 2024/07/17 | 2,789 | 2,994 | 2,789 | 2,994 | 12,700 |
| 2024/07/16 | 2,759 | 2,765 | 2,736 | 2,765 | 1,700 |
| 2024/07/12 | 2,827 | 2,827 | 2,741 | 2,759 | 2,600 |
| 2024/07/11 | 2,777 | 2,810 | 2,683 | 2,810 | 5,000 |
| 2024/07/10 | 2,771 | 2,771 | 2,771 | 2,771 | 1,000 |
| 2024/07/09 | 2,811 | 2,854 | 2,771 | 2,771 | 7,600 |
| 2024/07/08 | 2,773 | 2,860 | 2,773 | 2,802 | 3,600 |
| 2024/07/05 | 2,816 | 2,816 | 2,770 | 2,770 | 3,400 |
| 2024/07/04 | 2,694 | 2,819 | 2,694 | 2,807 | 8,400 |
| 2024/07/03 | 2,740 | 2,755 | 2,650 | 2,680 | 7,000 |
| 2024/07/02 | 2,728 | 2,740 | 2,705 | 2,737 | 5,700 |
| 2024/07/01 | 2,658 | 2,739 | 2,653 | 2,726 | 16,000 |
| 2024/06/28 | 2,473 | 2,627 | 2,473 | 2,627 | 10,500 |
| 2024/06/27 | 2,491 | 2,491 | 2,461 | 2,471 | 1,400 |
| 2024/06/26 | 2,541 | 2,541 | 2,500 | 2,501 | 11,800 |
| 2024/06/25 | 2,545 | 2,545 | 2,501 | 2,510 | 900 |
| 2024/06/24 | 2,480 | 2,515 | 2,480 | 2,512 | 15,400 |
| 2024/06/21 | 2,511 | 2,511 | 2,481 | 2,481 | 1,200 |
| 2024/06/20 | 2,540 | 2,540 | 2,501 | 2,511 | 1,500 |
| 2024/06/19 | 2,546 | 2,546 | 2,506 | 2,522 | 1,200 |
| 2024/06/18 | 2,559 | 2,559 | 2,541 | 2,545 | 1,100 |
| 2024/06/17 | 2,571 | 2,612 | 2,545 | 2,550 | 5,700 |
| 2024/06/14 | 2,619 | 2,664 | 2,600 | 2,638 | 3,200 |
| 2024/06/13 | 2,660 | 2,660 | 2,521 | 2,625 | 3,200 |
| 2024/06/12 | 2,695 | 2,695 | 2,632 | 2,655 | 900 |
| 2024/06/11 | 2,640 | 2,721 | 2,631 | 2,680 | 7,400 |
| 2024/06/10 | 2,619 | 2,675 | 2,584 | 2,660 | 6,800 |
| 2024/06/07 | 2,522 | 2,600 | 2,522 | 2,600 | 2,900 |
| 2024/06/06 | 2,564 | 2,579 | 2,518 | 2,551 | 3,100 |
| 2024/06/05 | 2,590 | 2,600 | 2,534 | 2,555 | 2,400 |
| 2024/06/04 | 2,584 | 2,624 | 2,550 | 2,555 | 2,300 |
| 2024/06/03 | 2,547 | 2,634 | 2,547 | 2,634 | 8,900 |
| 2024/05/31 | 2,501 | 2,533 | 2,481 | 2,530 | 4,100 |
| 2024/05/30 | 2,480 | 2,588 | 2,443 | 2,515 | 5,000 |
| 2024/05/29 | 2,492 | 2,600 | 2,491 | 2,492 | 6,300 |
| 2024/05/28 | 2,569 | 2,578 | 2,441 | 2,465 | 8,300 |
| 2024/05/27 | 2,642 | 2,642 | 2,542 | 2,566 | 10,600 |
| 2024/05/24 | 2,481 | 2,680 | 2,459 | 2,616 | 24,800 |
| 2024/05/23 | 2,576 | 2,576 | 2,452 | 2,459 | 21,000 |
| 2024/05/22 | 2,650 | 2,779 | 2,560 | 2,585 | 85,300 |
| 2024/05/21 | 2,239 | 2,721 | 2,239 | 2,721 | 23,900 |
| 2024/05/20 | 2,170 | 2,250 | 2,170 | 2,221 | 4,600 |
| 2024/05/17 | 2,148 | 2,189 | 2,148 | 2,170 | 1,300 |
| 2024/05/16 | 2,279 | 2,279 | 2,036 | 2,148 | 8,100 |
| 2024/05/15 | 2,256 | 2,298 | 2,145 | 2,298 | 11,600 |
| 2024/05/14 | 2,479 | 2,479 | 2,208 | 2,266 | 35,100 |
| 2024/05/13 | 1,959 | 2,268 | 1,958 | 2,234 | 28,200 |
| 2024/05/10 | 1,982 | 2,015 | 1,920 | 1,945 | 8,400 |
| 2024/05/09 | 1,982 | 1,982 | 1,950 | 1,955 | 2,400 |
| 2024/05/08 | 2,001 | 2,001 | 1,970 | 1,997 | 1,800 |
| 2024/05/07 | 1,970 | 2,000 | 1,970 | 1,987 | 4,400 |
| 2024/05/02 | 1,961 | 1,979 | 1,960 | 1,977 | 1,600 |
| 2024/05/01 | 1,994 | 1,994 | 1,925 | 1,953 | 1,100 |
| 2024/04/30 | 1,941 | 2,005 | 1,941 | 1,998 | 3,100 |
| 2024/04/26 | 1,979 | 2,014 | 1,901 | 1,921 | 6,100 |
| 2024/04/25 | 2,025 | 2,025 | 1,931 | 1,978 | 2,700 |
| 2024/04/24 | 2,006 | 2,040 | 2,006 | 2,040 | 1,400 |
| 2024/04/23 | 2,000 | 2,059 | 2,000 | 2,037 | 2,000 |
| 2024/04/22 | 1,959 | 2,000 | 1,959 | 1,999 | 18,900 |
| 2024/04/19 | 2,005 | 2,012 | 1,855 | 1,928 | 14,000 |
| 2024/04/18 | 1,988 | 2,034 | 1,924 | 2,032 | 8,200 |
| 2024/04/17 | 2,071 | 2,071 | 1,988 | 2,010 | 11,200 |
| 2024/04/16 | 2,170 | 2,170 | 2,035 | 2,093 | 8,800 |
| 2024/04/15 | 2,204 | 2,208 | 2,165 | 2,200 | 2,600 |
| 2024/04/12 | 2,246 | 2,259 | 2,215 | 2,215 | 1,100 |
| 2024/04/11 | 2,249 | 2,249 | 2,165 | 2,239 | 3,300 |
| 2024/04/10 | 2,230 | 2,260 | 2,230 | 2,250 | 1,700 |
| 2024/04/09 | 2,217 | 2,241 | 2,199 | 2,230 | 6,500 |
| 2024/04/08 | 2,228 | 2,244 | 2,165 | 2,217 | 3,300 |
| 2024/04/05 | 2,222 | 2,253 | 2,190 | 2,194 | 10,400 |
| 2024/04/04 | 2,235 | 2,323 | 2,235 | 2,258 | 1,500 |
| 2024/04/03 | 2,265 | 2,303 | 2,202 | 2,282 | 7,600 |
| 2024/04/02 | 2,340 | 2,346 | 2,279 | 2,279 | 3,900 |
| 2024/04/01 | 2,405 | 2,429 | 2,300 | 2,337 | 7,900 |
| 2024/03/29 | 2,353 | 2,395 | 2,342 | 2,391 | 12,000 |
| 2024/03/28 | 2,370 | 2,383 | 2,318 | 2,334 | 3,300 |
| 2024/03/27 | 2,415 | 2,415 | 2,381 | 2,386 | 4,900 |
| 2024/03/26 | 2,431 | 2,449 | 2,405 | 2,430 | 2,600 |
| 2024/03/25 | 2,421 | 2,460 | 2,421 | 2,432 | 2,800 |
| 2024/03/22 | 2,431 | 2,450 | 2,412 | 2,421 | 7,700 |
| 2024/03/21 | 2,420 | 2,481 | 2,420 | 2,481 | 3,900 |
| 2024/03/19 | 2,451 | 2,451 | 2,382 | 2,420 | 6,800 |
| 2024/03/18 | 2,436 | 2,500 | 2,421 | 2,460 | 10,600 |
| 2024/03/15 | 2,376 | 2,429 | 2,333 | 2,429 | 6,500 |
| 2024/03/14 | 2,381 | 2,401 | 2,356 | 2,388 | 6,400 |
| 2024/03/13 | 2,483 | 2,483 | 2,365 | 2,400 | 7,400 |
| 2024/03/12 | 2,446 | 2,493 | 2,443 | 2,483 | 5,300 |
| 2024/03/11 | 2,578 | 2,578 | 2,398 | 2,480 | 18,700 |
| 2024/03/08 | 2,565 | 2,700 | 2,562 | 2,628 | 10,900 |
| 2024/03/07 | 2,714 | 2,714 | 2,553 | 2,580 | 9,900 |
| 2024/03/06 | 2,696 | 2,760 | 2,661 | 2,712 | 6,800 |
| 2024/03/05 | 2,681 | 2,798 | 2,666 | 2,707 | 9,400 |
| 2024/03/04 | 2,775 | 2,775 | 2,680 | 2,681 | 8,400 |
| 2024/03/01 | 2,806 | 2,815 | 2,727 | 2,775 | 9,300 |
| 2024/02/29 | 2,825 | 2,825 | 2,714 | 2,784 | 5,100 |
| 2024/02/28 | 2,750 | 2,884 | 2,748 | 2,825 | 12,700 |
| 2024/02/27 | 2,724 | 2,756 | 2,701 | 2,745 | 14,400 |
| 2024/02/26 | 2,688 | 2,810 | 2,659 | 2,798 | 14,200 |
| 2024/02/22 | 2,579 | 2,644 | 2,530 | 2,644 | 7,600 |
| 2024/02/21 | 2,555 | 2,597 | 2,530 | 2,557 | 3,000 |
| 2024/02/20 | 2,629 | 2,668 | 2,520 | 2,520 | 10,300 |
| 2024/02/19 | 2,550 | 2,615 | 2,539 | 2,615 | 8,400 |
| 2024/02/16 | 2,518 | 2,575 | 2,484 | 2,550 | 8,700 |
| 2024/02/15 | 2,555 | 2,594 | 2,520 | 2,524 | 7,000 |
| 2024/02/14 | 2,546 | 2,548 | 2,482 | 2,523 | 8,600 |
| 2024/02/13 | 2,582 | 2,603 | 2,512 | 2,545 | 19,300 |
| 2024/02/09 | 2,630 | 2,699 | 2,584 | 2,629 | 13,000 |
| 2024/02/08 | 2,567 | 2,749 | 2,567 | 2,657 | 22,000 |
| 2024/02/07 | 2,570 | 2,570 | 2,525 | 2,550 | 8,200 |
| 2024/02/06 | 2,551 | 2,669 | 2,509 | 2,587 | 53,100 |
| 2024/02/05 | 2,710 | 2,737 | 2,607 | 2,736 | 32,400 |
| 2024/02/02 | 2,797 | 2,798 | 2,635 | 2,714 | 10,700 |
| 2024/02/01 | 2,639 | 2,758 | 2,639 | 2,710 | 8,700 |
| 2024/01/31 | 2,510 | 2,640 | 2,481 | 2,640 | 10,700 |
| 2024/01/30 | 2,540 | 2,544 | 2,435 | 2,501 | 10,000 |
| 2024/01/29 | 2,578 | 2,587 | 2,521 | 2,538 | 9,200 |
| 2024/01/26 | 2,498 | 2,608 | 2,431 | 2,507 | 21,400 |
| 2024/01/25 | 2,456 | 2,537 | 2,412 | 2,532 | 13,900 |
| 2024/01/24 | 2,420 | 2,460 | 2,395 | 2,425 | 7,200 |
| 2024/01/23 | 2,379 | 2,433 | 2,367 | 2,371 | 9,700 |
| 2024/01/22 | 2,326 | 2,430 | 2,326 | 2,429 | 13,200 |
| 2024/01/19 | 2,239 | 2,385 | 2,200 | 2,335 | 21,000 |
| 2024/01/18 | 2,205 | 2,211 | 2,182 | 2,200 | 1,500 |
| 2024/01/17 | 2,219 | 2,239 | 2,180 | 2,181 | 5,000 |
| 2024/01/16 | 2,213 | 2,218 | 2,170 | 2,218 | 3,600 |
| 2024/01/15 | 2,165 | 2,220 | 2,130 | 2,193 | 7,400 |
| 2024/01/12 | 2,154 | 2,169 | 2,120 | 2,130 | 4,600 |
| 2024/01/11 | 2,146 | 2,177 | 2,102 | 2,154 | 7,300 |
| 2024/01/10 | 2,193 | 2,227 | 2,120 | 2,154 | 19,700 |
| 2024/01/09 | 2,180 | 2,325 | 2,179 | 2,260 | 22,100 |
| 2024/01/05 | 2,166 | 2,175 | 2,126 | 2,164 | 6,800 |
| 2024/01/04 | 2,028 | 2,167 | 2,028 | 2,159 | 16,100 |
| 2023/12/29 | 2,059 | 2,075 | 2,001 | 2,019 | 7,800 |
| 2023/12/28 | 2,111 | 2,113 | 2,060 | 2,080 | 8,700 |
| 2023/12/27 | 2,116 | 2,116 | 2,060 | 2,087 | 4,700 |
| 2023/12/26 | 2,063 | 2,137 | 2,030 | 2,100 | 13,200 |
| 2023/12/25 | 2,052 | 2,080 | 2,018 | 2,063 | 9,500 |
| 2023/12/22 | 2,038 | 2,040 | 2,013 | 2,013 | 2,900 |
| 2023/12/21 | 2,027 | 2,039 | 2,012 | 2,036 | 1,900 |
| 2023/12/20 | 2,004 | 2,055 | 1,993 | 2,034 | 5,200 |
| 2023/12/19 | 1,981 | 2,009 | 1,974 | 1,982 | 2,400 |
| 2023/12/18 | 2,006 | 2,010 | 1,975 | 1,980 | 5,200 |
| 2023/12/15 | 2,024 | 2,024 | 1,981 | 2,006 | 3,200 |
| 2023/12/14 | 2,051 | 2,072 | 1,975 | 1,999 | 13,400 |
| 2023/12/13 | 2,068 | 2,088 | 2,061 | 2,087 | 4,200 |
| 2023/12/12 | 2,102 | 2,102 | 2,067 | 2,078 | 900 |
| 2023/12/11 | 2,105 | 2,105 | 2,041 | 2,100 | 2,500 |
| 2023/12/08 | 2,089 | 2,110 | 2,056 | 2,105 | 7,200 |
| 2023/12/07 | 2,115 | 2,156 | 2,092 | 2,115 | 6,100 |
| 2023/12/06 | 2,129 | 2,180 | 2,100 | 2,100 | 9,400 |
| 2023/12/05 | 2,075 | 2,130 | 2,051 | 2,114 | 4,300 |
| 2023/12/04 | 2,115 | 2,136 | 2,022 | 2,060 | 11,000 |