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 |
|---|---|---|---|---|---|
| 1983/12/28 | 119 | 119 | 119 | 119 | 6,000 |
| 1983/12/27 | 119 | 119 | 119 | 119 | 6,000 |
| 1983/12/26 | 119 | 119 | 111 | 119 | 10,000 |
| 1983/12/24 | 116 | 116 | 116 | 116 | 9,000 |
| 1983/12/23 | 117 | 125 | 117 | 125 | 29,000 |
| 1983/12/22 | 118 | 118 | 107 | 117 | 12,000 |
| 1983/12/21 | 114 | 118 | 114 | 118 | 13,000 |
| 1983/12/20 | 107 | 107 | 106 | 106 | 8,000 |
| 1983/12/19 | 106 | 106 | 105 | 105 | 3,000 |
| 1983/12/17 | 110 | 111 | 110 | 111 | 7,000 |
| 1983/12/16 | 111 | 115 | 108 | 110 | 30,000 |
| 1983/12/15 | 122 | 124 | 120 | 120 | 21,000 |
| 1983/12/14 | 115 | 120 | 115 | 118 | 18,000 |
| 1983/12/13 | 114 | 115 | 108 | 108 | 36,000 |
| 1983/12/12 | 123 | 123 | 120 | 120 | 25,000 |
| 1983/12/09 | 130 | 130 | 123 | 125 | 27,000 |
| 1983/12/08 | 130 | 130 | 122 | 130 | 46,000 |
| 1983/12/07 | 125 | 132 | 123 | 130 | 74,000 |
| 1983/12/06 | 138 | 138 | 126 | 127 | 155,000 |
| 1983/12/05 | 126 | 143 | 124 | 136 | 331,000 |
| 1983/12/03 | 120 | 123 | 120 | 123 | 59,000 |
| 1983/12/02 | 125 | 125 | 115 | 119 | 103,000 |
| 1983/12/01 | 124 | 130 | 115 | 122 | 294,000 |
| 1983/11/30 | 108 | 127 | 108 | 126 | 188,000 |
| 1983/11/29 | 110 | 113 | 104 | 111 | 41,000 |
| 1983/11/28 | 115 | 115 | 112 | 114 | 67,000 |
| 1983/11/26 | 101 | 115 | 100 | 115 | 118,000 |
| 1983/11/25 | 105 | 105 | 101 | 101 | 28,000 |
| 1983/11/22 | 90 | 92 | 90 | 91 | 10,000 |
| 1983/11/21 | 100 | 100 | 99 | 99 | 22,000 |
| 1983/11/19 | 103 | 103 | 101 | 103 | 7,000 |
| 1983/11/18 | 106 | 106 | 103 | 103 | 5,000 |
| 1983/11/17 | 103 | 105 | 103 | 105 | 15,000 |
| 1983/11/16 | 101 | 110 | 101 | 110 | 35,000 |
| 1983/11/15 | 105 | 105 | 100 | 100 | 32,000 |
| 1983/11/14 | 113 | 115 | 109 | 110 | 121,000 |
| 1983/11/11 | 98 | 110 | 94 | 109 | 170,000 |
| 1983/11/10 | 94 | 98 | 93 | 98 | 46,000 |
| 1983/11/09 | 90 | 95 | 87 | 93 | 64,000 |
| 1983/11/08 | 83 | 94 | 83 | 94 | 55,000 |
| 1983/11/07 | 83 | 83 | 83 | 83 | 2,000 |
| 1983/11/05 | 83 | 83 | 83 | 83 | 5,000 |
| 1983/11/04 | 83 | 83 | 83 | 83 | 2,000 |
| 1983/11/02 | 82 | 82 | 82 | 82 | 1,000 |
| 1983/11/01 | 82 | 82 | 82 | 82 | 11,000 |
| 1983/10/31 | 81 | 81 | 81 | 81 | 4,000 |
| 1983/10/28 | 79 | 79 | 78 | 78 | 5,000 |
| 1983/10/24 | 79 | 79 | 79 | 79 | 2,000 |
| 1983/10/21 | 78 | 78 | 78 | 78 | 2,000 |
| 1983/10/18 | 76 | 76 | 76 | 76 | 5,000 |
| 1983/10/15 | 77 | 77 | 77 | 77 | 1,000 |
| 1983/10/14 | 77 | 77 | 77 | 77 | 3,000 |
| 1983/10/13 | 75 | 75 | 75 | 75 | 2,000 |
| 1983/10/11 | 77 | 77 | 75 | 75 | 5,000 |
| 1983/10/06 | 75 | 75 | 75 | 75 | 2,000 |
| 1983/10/04 | 81 | 81 | 81 | 81 | 6,000 |
| 1983/10/03 | 82 | 82 | 81 | 81 | 3,000 |
| 1983/10/01 | 82 | 82 | 82 | 82 | 1,000 |
| 1983/09/30 | 83 | 83 | 83 | 83 | 1,000 |
| 1983/09/29 | 82 | 82 | 82 | 82 | 1,000 |
| 1983/09/27 | 82 | 82 | 82 | 82 | 1,000 |
| 1983/09/26 | 83 | 83 | 83 | 83 | 3,000 |
| 1983/09/20 | 81 | 81 | 81 | 81 | 6,000 |
| 1983/09/19 | 83 | 83 | 80 | 80 | 5,000 |
| 1983/09/12 | 80 | 80 | 80 | 80 | 1,000 |
| 1983/09/09 | 80 | 80 | 80 | 80 | 3,000 |
| 1983/09/08 | 83 | 83 | 83 | 83 | 1,000 |
| 1983/09/07 | 80 | 80 | 80 | 80 | 5,000 |
| 1983/09/03 | 80 | 80 | 80 | 80 | 1,000 |
| 1983/09/02 | 80 | 80 | 80 | 80 | 2,000 |
| 1983/09/01 | 82 | 82 | 80 | 80 | 5,000 |
| 1983/08/31 | 82 | 82 | 82 | 82 | 2,000 |
| 1983/08/30 | 83 | 83 | 82 | 82 | 7,000 |
| 1983/08/27 | 83 | 83 | 83 | 83 | 1,000 |
| 1983/08/25 | 83 | 83 | 82 | 82 | 8,000 |
| 1983/08/23 | 83 | 83 | 83 | 83 | 10,000 |
| 1983/08/20 | 83 | 83 | 83 | 83 | 1,000 |
| 1983/08/17 | 83 | 83 | 83 | 83 | 4,000 |
| 1983/08/15 | 87 | 87 | 82 | 82 | 4,000 |
| 1983/08/12 | 85 | 85 | 85 | 85 | 2,000 |
| 1983/08/08 | 88 | 88 | 88 | 88 | 5,000 |
| 1983/08/05 | 87 | 88 | 87 | 88 | 13,000 |
| 1983/08/04 | 87 | 87 | 87 | 87 | 3,000 |
| 1983/08/03 | 87 | 87 | 87 | 87 | 3,000 |
| 1983/08/02 | 87 | 87 | 87 | 87 | 2,000 |
| 1983/08/01 | 85 | 85 | 82 | 85 | 18,000 |
| 1983/07/30 | 85 | 85 | 85 | 85 | 1,000 |
| 1983/07/22 | 82 | 85 | 82 | 85 | 4,000 |
| 1983/07/21 | 82 | 82 | 82 | 82 | 2,000 |
| 1983/07/20 | 82 | 82 | 80 | 80 | 4,000 |
| 1983/07/19 | 81 | 81 | 80 | 80 | 6,000 |
| 1983/07/14 | 81 | 82 | 80 | 82 | 5,000 |
| 1983/07/13 | 80 | 80 | 80 | 80 | 2,000 |
| 1983/07/12 | 82 | 82 | 82 | 82 | 3,000 |
| 1983/07/11 | 82 | 82 | 82 | 82 | 4,000 |
| 1983/07/09 | 85 | 85 | 80 | 80 | 7,000 |
| 1983/07/08 | 85 | 85 | 85 | 85 | 5,000 |
| 1983/07/07 | 89 | 89 | 89 | 89 | 11,000 |
| 1983/07/06 | 77 | 80 | 77 | 79 | 27,000 |
| 1983/07/05 | 78 | 78 | 78 | 78 | 1,000 |
| 1983/07/04 | 79 | 79 | 79 | 79 | 10,000 |
| 1983/07/02 | 80 | 80 | 79 | 79 | 2,000 |
| 1983/07/01 | 80 | 80 | 80 | 80 | 7,000 |
| 1983/06/27 | 79 | 79 | 79 | 79 | 2,000 |
| 1983/06/25 | 79 | 79 | 79 | 79 | 1,000 |
| 1983/06/24 | 79 | 79 | 79 | 79 | 3,000 |
| 1983/06/23 | 79 | 80 | 79 | 80 | 5,000 |
| 1983/06/22 | 78 | 78 | 78 | 78 | 1,000 |
| 1983/06/21 | 78 | 78 | 78 | 78 | 2,000 |
| 1983/06/20 | 77 | 77 | 77 | 77 | 2,000 |
| 1983/06/17 | 77 | 77 | 77 | 77 | 2,000 |
| 1983/06/16 | 77 | 77 | 77 | 77 | 1,000 |
| 1983/06/13 | 77 | 77 | 77 | 77 | 1,000 |
| 1983/06/10 | 76 | 77 | 76 | 77 | 9,000 |
| 1983/06/09 | 76 | 76 | 76 | 76 | 2,000 |
| 1983/06/06 | 75 | 75 | 75 | 75 | 7,000 |
| 1983/06/04 | 75 | 75 | 74 | 74 | 4,000 |
| 1983/06/02 | 72 | 72 | 72 | 72 | 6,000 |
| 1983/06/01 | 75 | 75 | 75 | 75 | 5,000 |
| 1983/05/30 | 75 | 75 | 75 | 75 | 2,000 |
| 1983/05/25 | 72 | 72 | 72 | 72 | 1,000 |
| 1983/05/20 | 74 | 74 | 74 | 74 | 1,000 |
| 1983/05/19 | 75 | 75 | 72 | 72 | 5,000 |
| 1983/05/13 | 78 | 78 | 78 | 78 | 1,000 |
| 1983/05/12 | 77 | 77 | 70 | 70 | 5,000 |
| 1983/05/09 | 78 | 78 | 78 | 78 | 1,000 |
| 1983/05/07 | 80 | 80 | 80 | 80 | 1,000 |
| 1983/05/02 | 80 | 80 | 80 | 80 | 1,000 |
| 1983/04/30 | 78 | 78 | 78 | 78 | 10,000 |
| 1983/04/25 | 84 | 84 | 84 | 84 | 1,000 |
| 1983/04/23 | 77 | 77 | 77 | 77 | 1,000 |
| 1983/04/22 | 80 | 80 | 77 | 77 | 4,000 |
| 1983/04/21 | 76 | 76 | 76 | 76 | 1,000 |
| 1983/04/20 | 76 | 76 | 76 | 76 | 1,000 |
| 1983/04/18 | 76 | 76 | 76 | 76 | 2,000 |
| 1983/04/15 | 75 | 75 | 75 | 75 | 8,000 |
| 1983/04/14 | 75 | 75 | 75 | 75 | 1,000 |
| 1983/04/13 | 75 | 75 | 75 | 75 | 12,000 |
| 1983/04/12 | 75 | 75 | 75 | 75 | 2,000 |
| 1983/04/08 | 76 | 76 | 76 | 76 | 10,000 |
| 1983/04/07 | 76 | 76 | 76 | 76 | 1,000 |
| 1983/04/06 | 75 | 75 | 75 | 75 | 1,000 |
| 1983/04/05 | 75 | 75 | 75 | 75 | 2,000 |
| 1983/04/04 | 75 | 75 | 75 | 75 | 10,000 |
| 1983/04/02 | 74 | 74 | 73 | 73 | 9,000 |
| 1983/04/01 | 75 | 75 | 74 | 74 | 7,000 |
| 1983/03/30 | 75 | 75 | 75 | 75 | 3,000 |
| 1983/03/25 | 75 | 75 | 75 | 75 | 7,000 |
| 1983/03/18 | 75 | 75 | 75 | 75 | 5,000 |
| 1983/03/17 | 75 | 75 | 75 | 75 | 5,000 |
| 1983/03/16 | 74 | 75 | 73 | 73 | 6,000 |
| 1983/03/15 | 75 | 75 | 75 | 75 | 4,000 |
| 1983/03/14 | 74 | 74 | 74 | 74 | 5,000 |
| 1983/03/12 | 75 | 75 | 73 | 73 | 14,000 |
| 1983/03/10 | 75 | 75 | 75 | 75 | 6,000 |
| 1983/03/09 | 75 | 75 | 75 | 75 | 1,000 |
| 1983/03/08 | 75 | 75 | 75 | 75 | 2,000 |
| 1983/03/07 | 75 | 75 | 75 | 75 | 5,000 |
| 1983/03/04 | 75 | 75 | 75 | 75 | 1,000 |
| 1983/03/03 | 75 | 75 | 75 | 75 | 4,000 |
| 1983/03/02 | 77 | 77 | 77 | 77 | 5,000 |
| 1983/03/01 | 75 | 75 | 73 | 73 | 4,000 |
| 1983/02/28 | 75 | 75 | 75 | 75 | 3,000 |
| 1983/02/26 | 73 | 73 | 73 | 73 | 6,000 |
| 1983/02/25 | 75 | 75 | 73 | 75 | 8,000 |
| 1983/02/23 | 73 | 73 | 73 | 73 | 1,000 |
| 1983/02/22 | 73 | 75 | 73 | 75 | 5,000 |
| 1983/02/21 | 73 | 73 | 73 | 73 | 2,000 |
| 1983/02/18 | 73 | 73 | 73 | 73 | 2,000 |
| 1983/02/17 | 75 | 75 | 75 | 75 | 2,000 |
| 1983/02/14 | 75 | 75 | 75 | 75 | 3,000 |
| 1983/02/12 | 73 | 73 | 71 | 71 | 3,000 |
| 1983/02/10 | 75 | 75 | 75 | 75 | 4,000 |
| 1983/02/09 | 75 | 75 | 70 | 70 | 20,000 |
| 1983/02/08 | 73 | 75 | 73 | 75 | 2,000 |
| 1983/02/07 | 75 | 75 | 73 | 75 | 6,000 |
| 1983/02/05 | 75 | 75 | 75 | 75 | 4,000 |
| 1983/02/04 | 75 | 75 | 75 | 75 | 4,000 |
| 1983/02/03 | 75 | 75 | 75 | 75 | 12,000 |
| 1983/02/02 | 73 | 75 | 73 | 75 | 8,000 |
| 1983/02/01 | 75 | 75 | 73 | 73 | 15,000 |
| 1983/01/31 | 75 | 75 | 75 | 75 | 5,000 |
| 1983/01/28 | 75 | 75 | 75 | 75 | 2,000 |
| 1983/01/27 | 73 | 75 | 73 | 75 | 4,000 |
| 1983/01/24 | 75 | 75 | 75 | 75 | 5,000 |
| 1983/01/21 | 75 | 75 | 75 | 75 | 3,000 |
| 1983/01/20 | 77 | 77 | 75 | 75 | 3,000 |
| 1983/01/19 | 75 | 75 | 75 | 75 | 6,000 |
| 1983/01/18 | 75 | 75 | 75 | 75 | 1,000 |
| 1983/01/17 | 75 | 75 | 73 | 73 | 7,000 |
| 1983/01/14 | 77 | 77 | 75 | 75 | 4,000 |
| 1983/01/13 | 75 | 75 | 75 | 75 | 1,000 |
| 1983/01/12 | 74 | 75 | 73 | 73 | 11,000 |
| 1983/01/11 | 75 | 75 | 74 | 74 | 7,000 |
| 1983/01/08 | 75 | 75 | 75 | 75 | 5,000 |
| 1983/01/07 | 75 | 75 | 75 | 75 | 9,000 |
| 1983/01/04 | 75 | 75 | 75 | 75 | 1,000 |