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 |
|---|---|---|---|---|---|
| 1991/12/30 | 881 | 881 | 881 | 881 | 1,000 |
| 1991/12/27 | 891 | 892 | 891 | 891 | 5,000 |
| 1991/12/26 | 873 | 889 | 873 | 889 | 7,000 |
| 1991/12/25 | 872 | 872 | 870 | 870 | 4,000 |
| 1991/12/24 | 899 | 899 | 850 | 850 | 16,000 |
| 1991/12/20 | 855 | 855 | 850 | 850 | 8,000 |
| 1991/12/19 | 889 | 889 | 865 | 865 | 10,000 |
| 1991/12/18 | 891 | 910 | 885 | 885 | 12,000 |
| 1991/12/17 | 927 | 930 | 880 | 880 | 60,000 |
| 1991/12/16 | 839 | 880 | 839 | 880 | 30,000 |
| 1991/12/13 | 825 | 840 | 825 | 825 | 83,000 |
| 1991/12/12 | 811 | 825 | 811 | 824 | 7,000 |
| 1991/12/10 | 825 | 825 | 821 | 821 | 6,000 |
| 1991/12/09 | 832 | 845 | 825 | 825 | 6,000 |
| 1991/12/06 | 850 | 850 | 821 | 821 | 7,000 |
| 1991/12/05 | 866 | 866 | 850 | 850 | 14,000 |
| 1991/12/04 | 870 | 870 | 851 | 851 | 10,000 |
| 1991/12/03 | 895 | 895 | 877 | 877 | 14,000 |
| 1991/12/02 | 900 | 900 | 880 | 880 | 11,000 |
| 1991/11/29 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/11/28 | 910 | 910 | 910 | 910 | 2,000 |
| 1991/11/27 | 939 | 940 | 939 | 939 | 6,000 |
| 1991/11/26 | 915 | 915 | 910 | 915 | 10,000 |
| 1991/11/25 | 915 | 915 | 915 | 915 | 5,000 |
| 1991/11/22 | 915 | 916 | 915 | 915 | 5,000 |
| 1991/11/21 | 920 | 925 | 910 | 910 | 10,000 |
| 1991/11/20 | 910 | 915 | 902 | 915 | 8,000 |
| 1991/11/19 | 955 | 955 | 930 | 930 | 7,000 |
| 1991/11/18 | 940 | 951 | 940 | 941 | 18,000 |
| 1991/11/15 | 970 | 990 | 970 | 970 | 7,000 |
| 1991/11/14 | 1,000 | 1,000 | 981 | 981 | 4,000 |
| 1991/11/13 | 973 | 1,020 | 973 | 1,010 | 36,000 |
| 1991/11/12 | 962 | 975 | 962 | 962 | 22,000 |
| 1991/11/11 | 981 | 981 | 961 | 979 | 16,000 |
| 1991/11/08 | 995 | 1,000 | 990 | 990 | 21,000 |
| 1991/11/07 | 1,000 | 1,000 | 991 | 991 | 24,000 |
| 1991/11/06 | 1,040 | 1,040 | 989 | 995 | 73,000 |
| 1991/11/05 | 1,060 | 1,080 | 1,040 | 1,050 | 98,000 |
| 1991/11/01 | 1,000 | 1,080 | 996 | 1,040 | 283,000 |
| 1991/10/31 | 1,000 | 1,010 | 972 | 974 | 79,000 |
| 1991/10/30 | 1,010 | 1,040 | 1,000 | 1,000 | 510,000 |
| 1991/10/29 | 995 | 995 | 995 | 995 | 250,000 |
| 1991/10/25 | 800 | 800 | 795 | 795 | 10,000 |
| 1991/10/24 | 791 | 800 | 791 | 800 | 6,000 |
| 1991/10/23 | 818 | 818 | 801 | 801 | 11,000 |
| 1991/10/22 | 820 | 820 | 819 | 819 | 14,000 |
| 1991/10/21 | 796 | 796 | 796 | 796 | 1,000 |
| 1991/10/18 | 775 | 775 | 775 | 775 | 3,000 |
| 1991/10/17 | 772 | 780 | 771 | 780 | 3,000 |
| 1991/10/16 | 775 | 775 | 765 | 765 | 15,000 |
| 1991/10/15 | 765 | 770 | 760 | 770 | 34,000 |
| 1991/10/14 | 760 | 760 | 751 | 760 | 11,000 |
| 1991/10/11 | 776 | 776 | 760 | 760 | 17,000 |
| 1991/10/09 | 770 | 776 | 770 | 776 | 3,000 |
| 1991/10/08 | 781 | 781 | 780 | 780 | 2,000 |
| 1991/10/07 | 781 | 781 | 781 | 781 | 1,000 |
| 1991/10/04 | 795 | 795 | 780 | 780 | 6,000 |
| 1991/10/03 | 790 | 791 | 790 | 791 | 2,000 |
| 1991/10/02 | 811 | 811 | 810 | 810 | 8,000 |
| 1991/10/01 | 810 | 814 | 802 | 811 | 26,000 |
| 1991/09/30 | 814 | 814 | 810 | 810 | 6,000 |
| 1991/09/27 | 821 | 821 | 820 | 820 | 7,000 |
| 1991/09/26 | 760 | 760 | 750 | 760 | 14,000 |
| 1991/09/25 | 750 | 760 | 750 | 760 | 8,000 |
| 1991/09/24 | 757 | 757 | 750 | 750 | 12,000 |
| 1991/09/20 | 760 | 760 | 755 | 757 | 16,000 |
| 1991/09/18 | 777 | 777 | 765 | 766 | 10,000 |
| 1991/09/17 | 777 | 777 | 777 | 777 | 3,000 |
| 1991/09/13 | 755 | 763 | 755 | 762 | 16,000 |
| 1991/09/12 | 765 | 770 | 765 | 770 | 3,000 |
| 1991/09/11 | 770 | 780 | 765 | 775 | 9,000 |
| 1991/09/10 | 785 | 785 | 772 | 772 | 11,000 |
| 1991/09/09 | 784 | 800 | 781 | 785 | 17,000 |
| 1991/09/06 | 770 | 777 | 770 | 771 | 5,000 |
| 1991/09/05 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/09/04 | 800 | 800 | 800 | 800 | 4,000 |
| 1991/09/03 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/09/02 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/08/30 | 778 | 778 | 778 | 778 | 3,000 |
| 1991/08/29 | 772 | 772 | 772 | 772 | 1,000 |
| 1991/08/28 | 770 | 770 | 755 | 755 | 2,000 |
| 1991/08/27 | 771 | 771 | 771 | 771 | 1,000 |
| 1991/08/23 | 800 | 801 | 800 | 801 | 6,000 |
| 1991/08/22 | 800 | 801 | 800 | 800 | 13,000 |
| 1991/08/21 | 775 | 801 | 772 | 800 | 15,000 |
| 1991/08/20 | 795 | 795 | 795 | 795 | 2,000 |
| 1991/08/16 | 840 | 840 | 840 | 840 | 4,000 |
| 1991/08/15 | 840 | 840 | 840 | 840 | 5,000 |
| 1991/08/13 | 830 | 830 | 820 | 820 | 14,000 |
| 1991/08/09 | 860 | 860 | 860 | 860 | 2,000 |
| 1991/08/07 | 864 | 864 | 860 | 860 | 7,000 |
| 1991/08/02 | 860 | 860 | 845 | 850 | 5,000 |
| 1991/08/01 | 860 | 860 | 860 | 860 | 1,000 |
| 1991/07/31 | 850 | 850 | 840 | 840 | 3,000 |
| 1991/07/30 | 870 | 870 | 870 | 870 | 3,000 |
| 1991/07/29 | 845 | 845 | 845 | 845 | 4,000 |
| 1991/07/26 | 860 | 879 | 852 | 870 | 27,000 |
| 1991/07/25 | 850 | 851 | 850 | 851 | 6,000 |
| 1991/07/24 | 841 | 850 | 830 | 850 | 6,000 |
| 1991/07/23 | 875 | 875 | 855 | 855 | 5,000 |
| 1991/07/22 | 875 | 875 | 860 | 860 | 5,000 |
| 1991/07/19 | 878 | 878 | 878 | 878 | 4,000 |
| 1991/07/18 | 879 | 880 | 878 | 878 | 13,000 |
| 1991/07/17 | 890 | 890 | 880 | 890 | 18,000 |
| 1991/07/16 | 891 | 901 | 890 | 890 | 26,000 |
| 1991/07/15 | 885 | 885 | 870 | 885 | 10,000 |
| 1991/07/12 | 859 | 864 | 859 | 861 | 14,000 |
| 1991/07/11 | 849 | 855 | 849 | 855 | 7,000 |
| 1991/07/10 | 849 | 860 | 849 | 849 | 25,000 |
| 1991/07/09 | 855 | 855 | 820 | 848 | 4,000 |
| 1991/07/08 | 880 | 881 | 855 | 869 | 29,000 |
| 1991/07/05 | 900 | 925 | 900 | 900 | 39,000 |
| 1991/07/04 | 888 | 920 | 888 | 920 | 30,000 |
| 1991/07/03 | 920 | 925 | 900 | 910 | 77,000 |
| 1991/07/02 | 888 | 920 | 885 | 920 | 89,000 |
| 1991/07/01 | 902 | 902 | 865 | 870 | 16,000 |
| 1991/06/28 | 840 | 910 | 840 | 892 | 93,000 |
| 1991/06/27 | 840 | 850 | 830 | 835 | 7,000 |
| 1991/06/26 | 830 | 845 | 830 | 835 | 20,000 |
| 1991/06/25 | 838 | 840 | 820 | 840 | 20,000 |
| 1991/06/24 | 849 | 860 | 846 | 859 | 29,000 |
| 1991/06/21 | 820 | 849 | 820 | 849 | 11,000 |
| 1991/06/20 | 820 | 820 | 805 | 815 | 10,000 |
| 1991/06/19 | 837 | 851 | 830 | 830 | 13,000 |
| 1991/06/18 | 846 | 869 | 846 | 860 | 18,000 |
| 1991/06/17 | 890 | 890 | 840 | 840 | 15,000 |
| 1991/06/14 | 899 | 899 | 880 | 880 | 12,000 |
| 1991/06/13 | 879 | 900 | 879 | 895 | 21,000 |
| 1991/06/12 | 870 | 910 | 869 | 899 | 40,000 |
| 1991/06/11 | 837 | 872 | 837 | 872 | 20,000 |
| 1991/06/10 | 905 | 905 | 887 | 887 | 15,000 |
| 1991/06/07 | 910 | 920 | 885 | 907 | 48,000 |
| 1991/06/06 | 860 | 930 | 860 | 930 | 71,000 |
| 1991/06/05 | 861 | 865 | 831 | 861 | 40,000 |
| 1991/06/04 | 875 | 880 | 860 | 860 | 68,000 |
| 1991/06/03 | 878 | 895 | 865 | 875 | 93,000 |
| 1991/05/31 | 850 | 892 | 845 | 859 | 251,000 |
| 1991/05/30 | 800 | 850 | 800 | 840 | 192,000 |
| 1991/05/29 | 798 | 800 | 786 | 799 | 39,000 |
| 1991/05/28 | 799 | 804 | 795 | 795 | 23,000 |
| 1991/05/27 | 799 | 820 | 799 | 805 | 141,000 |
| 1991/05/24 | 755 | 770 | 755 | 770 | 40,000 |
| 1991/05/23 | 747 | 750 | 736 | 750 | 18,000 |
| 1991/05/22 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/05/21 | 740 | 750 | 735 | 745 | 28,000 |
| 1991/05/20 | 760 | 760 | 750 | 750 | 9,000 |
| 1991/05/17 | 770 | 770 | 735 | 735 | 19,000 |
| 1991/05/16 | 762 | 770 | 760 | 768 | 57,000 |
| 1991/05/15 | 735 | 805 | 735 | 760 | 109,000 |
| 1991/05/14 | 713 | 735 | 713 | 724 | 141,000 |
| 1991/05/13 | 710 | 710 | 701 | 708 | 69,000 |
| 1991/05/10 | 721 | 721 | 700 | 700 | 18,000 |
| 1991/05/09 | 715 | 715 | 715 | 715 | 1,000 |
| 1991/05/08 | 735 | 735 | 720 | 730 | 7,000 |
| 1991/04/30 | 720 | 720 | 720 | 720 | 2,000 |
| 1991/04/26 | 741 | 741 | 741 | 741 | 2,000 |
| 1991/04/25 | 750 | 750 | 741 | 741 | 6,000 |
| 1991/04/24 | 735 | 740 | 735 | 740 | 3,000 |
| 1991/04/23 | 750 | 750 | 745 | 745 | 2,000 |
| 1991/04/22 | 755 | 755 | 755 | 755 | 2,000 |
| 1991/04/19 | 765 | 765 | 750 | 750 | 11,000 |
| 1991/04/18 | 760 | 769 | 760 | 769 | 6,000 |
| 1991/04/17 | 761 | 761 | 760 | 760 | 6,000 |
| 1991/04/16 | 760 | 763 | 751 | 751 | 14,000 |
| 1991/04/15 | 756 | 760 | 751 | 760 | 27,000 |
| 1991/04/12 | 760 | 760 | 757 | 759 | 12,000 |
| 1991/04/11 | 763 | 764 | 758 | 758 | 8,000 |
| 1991/04/10 | 770 | 770 | 765 | 765 | 5,000 |
| 1991/04/09 | 750 | 769 | 750 | 769 | 7,000 |
| 1991/04/08 | 760 | 760 | 757 | 757 | 3,000 |
| 1991/04/05 | 755 | 755 | 755 | 755 | 1,000 |
| 1991/04/04 | 723 | 723 | 723 | 723 | 3,000 |
| 1991/04/03 | 719 | 720 | 719 | 720 | 5,000 |
| 1991/04/02 | 724 | 724 | 718 | 718 | 3,000 |
| 1991/04/01 | 688 | 690 | 688 | 690 | 11,000 |
| 1991/03/29 | 687 | 687 | 687 | 687 | 1,000 |
| 1991/03/28 | 685 | 686 | 685 | 686 | 3,000 |
| 1991/03/27 | 715 | 715 | 715 | 715 | 2,000 |
| 1991/03/25 | 720 | 730 | 720 | 730 | 5,000 |
| 1991/03/22 | 740 | 743 | 740 | 740 | 6,000 |
| 1991/03/20 | 740 | 740 | 740 | 740 | 6,000 |
| 1991/03/19 | 765 | 770 | 764 | 765 | 28,000 |
| 1991/03/18 | 775 | 785 | 760 | 765 | 18,000 |
| 1991/03/15 | 810 | 813 | 785 | 785 | 44,000 |
| 1991/03/14 | 738 | 805 | 738 | 785 | 85,000 |
| 1991/03/13 | 690 | 730 | 690 | 728 | 19,000 |
| 1991/03/12 | 685 | 700 | 685 | 699 | 13,000 |
| 1991/03/11 | 680 | 680 | 665 | 665 | 9,000 |
| 1991/03/08 | 670 | 670 | 670 | 670 | 3,000 |
| 1991/03/07 | 685 | 685 | 675 | 675 | 9,000 |
| 1991/03/06 | 680 | 680 | 680 | 680 | 11,000 |
| 1991/03/05 | 655 | 655 | 655 | 655 | 2,000 |
| 1991/03/04 | 685 | 685 | 680 | 680 | 3,000 |
| 1991/03/01 | 675 | 685 | 675 | 685 | 4,000 |
| 1991/02/28 | 680 | 685 | 680 | 685 | 3,000 |
| 1991/02/27 | 691 | 691 | 685 | 691 | 3,000 |
| 1991/02/26 | 691 | 700 | 691 | 700 | 7,000 |
| 1991/02/25 | 702 | 702 | 688 | 688 | 6,000 |
| 1991/02/21 | 685 | 685 | 685 | 685 | 3,000 |
| 1991/02/20 | 690 | 690 | 685 | 685 | 16,000 |
| 1991/02/19 | 690 | 691 | 690 | 691 | 6,000 |
| 1991/02/18 | 661 | 675 | 661 | 665 | 7,000 |
| 1991/02/15 | 660 | 660 | 660 | 660 | 2,000 |
| 1991/02/14 | 670 | 670 | 660 | 660 | 12,000 |
| 1991/02/13 | 650 | 685 | 650 | 680 | 19,000 |
| 1991/02/12 | 590 | 600 | 590 | 600 | 13,000 |
| 1991/02/08 | 563 | 580 | 563 | 580 | 4,000 |
| 1991/02/06 | 560 | 560 | 555 | 560 | 7,000 |
| 1991/02/05 | 545 | 550 | 545 | 550 | 16,000 |
| 1991/02/01 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/01/30 | 545 | 580 | 545 | 580 | 18,000 |
| 1991/01/29 | 560 | 560 | 560 | 560 | 2,000 |
| 1991/01/25 | 585 | 600 | 585 | 600 | 13,000 |
| 1991/01/23 | 600 | 600 | 600 | 600 | 1,000 |
| 1991/01/22 | 590 | 590 | 590 | 590 | 2,000 |
| 1991/01/18 | 600 | 600 | 592 | 595 | 10,000 |
| 1991/01/17 | 570 | 595 | 570 | 595 | 7,000 |
| 1991/01/16 | 600 | 600 | 585 | 585 | 12,000 |
| 1991/01/14 | 506 | 600 | 506 | 600 | 19,000 |
| 1991/01/11 | 490 | 490 | 490 | 490 | 8,000 |
| 1991/01/09 | 560 | 560 | 560 | 560 | 1,000 |
| 1991/01/08 | 570 | 570 | 570 | 570 | 2,000 |
| 1991/01/04 | 580 | 580 | 570 | 570 | 4,000 |