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 |
|---|---|---|---|---|---|
| 2001/12/28 | 75 | 79 | 75 | 79 | 6,000 |
| 2001/12/27 | 60 | 60 | 60 | 60 | 1,000 |
| 2001/12/26 | 60 | 60 | 60 | 60 | 1,000 |
| 2001/12/25 | 59 | 60 | 58 | 60 | 6,000 |
| 2001/12/21 | 57 | 58 | 57 | 58 | 7,000 |
| 2001/12/20 | 57 | 68 | 57 | 68 | 2,000 |
| 2001/12/19 | 58 | 58 | 57 | 57 | 8,000 |
| 2001/12/18 | 73 | 73 | 58 | 58 | 11,000 |
| 2001/12/17 | 73 | 73 | 73 | 73 | 7,000 |
| 2001/12/14 | 70 | 73 | 70 | 73 | 3,000 |
| 2001/12/13 | 70 | 73 | 70 | 70 | 12,000 |
| 2001/12/12 | 62 | 70 | 62 | 70 | 2,000 |
| 2001/12/11 | 56 | 60 | 56 | 60 | 4,000 |
| 2001/12/10 | 56 | 56 | 56 | 56 | 23,000 |
| 2001/12/07 | 65 | 65 | 56 | 56 | 8,000 |
| 2001/12/05 | 63 | 63 | 63 | 63 | 1,000 |
| 2001/11/30 | 65 | 65 | 63 | 63 | 4,000 |
| 2001/11/29 | 65 | 65 | 65 | 65 | 4,000 |
| 2001/11/28 | 80 | 80 | 61 | 62 | 6,000 |
| 2001/11/27 | 80 | 80 | 80 | 80 | 5,000 |
| 2001/11/26 | 80 | 80 | 80 | 80 | 9,000 |
| 2001/11/16 | 80 | 82 | 80 | 82 | 13,000 |
| 2001/11/15 | 79 | 80 | 79 | 80 | 5,000 |
| 2001/11/12 | 79 | 79 | 79 | 79 | 1,000 |
| 2001/11/07 | 71 | 71 | 71 | 71 | 2,000 |
| 2001/11/05 | 71 | 71 | 71 | 71 | 2,000 |
| 2001/10/31 | 87 | 87 | 87 | 87 | 2,000 |
| 2001/10/30 | 85 | 85 | 85 | 85 | 5,000 |
| 2001/10/26 | 80 | 80 | 80 | 80 | 3,000 |
| 2001/10/25 | 80 | 80 | 80 | 80 | 3,000 |
| 2001/10/24 | 77 | 78 | 77 | 78 | 3,000 |
| 2001/10/23 | 77 | 77 | 77 | 77 | 1,000 |
| 2001/10/16 | 75 | 75 | 75 | 75 | 7,000 |
| 2001/10/15 | 70 | 79 | 70 | 75 | 12,000 |
| 2001/10/12 | 77 | 77 | 70 | 70 | 5,000 |
| 2001/10/11 | 52 | 58 | 52 | 57 | 28,000 |
| 2001/09/26 | 87 | 87 | 87 | 87 | 4,000 |
| 2001/09/25 | 87 | 87 | 87 | 87 | 5,000 |
| 2001/09/21 | 85 | 87 | 85 | 87 | 7,000 |
| 2001/09/18 | 85 | 85 | 85 | 85 | 4,000 |
| 2001/09/17 | 82 | 85 | 82 | 85 | 4,000 |
| 2001/09/14 | 82 | 82 | 82 | 82 | 7,000 |
| 2001/08/31 | 89 | 89 | 89 | 89 | 2,000 |
| 2001/08/30 | 90 | 90 | 90 | 90 | 5,000 |
| 2001/08/29 | 90 | 92 | 90 | 90 | 5,000 |
| 2001/08/28 | 90 | 90 | 90 | 90 | 2,000 |
| 2001/08/24 | 80 | 82 | 80 | 82 | 4,000 |
| 2001/08/22 | 78 | 78 | 77 | 77 | 3,000 |
| 2001/08/20 | 73 | 73 | 73 | 73 | 2,000 |
| 2001/08/17 | 85 | 89 | 85 | 89 | 6,000 |
| 2001/08/10 | 86 | 92 | 86 | 92 | 9,000 |
| 2001/08/08 | 86 | 86 | 86 | 86 | 1,000 |
| 2001/08/03 | 76 | 76 | 76 | 76 | 1,000 |
| 2001/08/01 | 76 | 76 | 76 | 76 | 1,000 |
| 2001/07/30 | 74 | 74 | 74 | 74 | 1,000 |
| 2001/07/27 | 74 | 74 | 74 | 74 | 1,000 |
| 2001/07/24 | 89 | 89 | 89 | 89 | 13,000 |
| 2001/07/23 | 90 | 90 | 89 | 89 | 5,000 |
| 2001/07/16 | 90 | 92 | 90 | 92 | 12,000 |
| 2001/07/13 | 90 | 90 | 90 | 90 | 3,000 |
| 2001/07/12 | 88 | 90 | 88 | 90 | 7,000 |
| 2001/07/11 | 88 | 88 | 88 | 88 | 1,000 |
| 2001/07/10 | 81 | 81 | 81 | 81 | 22,000 |
| 2001/07/04 | 81 | 81 | 80 | 80 | 2,000 |
| 2001/06/26 | 90 | 90 | 90 | 90 | 9,000 |
| 2001/06/25 | 89 | 90 | 89 | 90 | 8,000 |
| 2001/06/19 | 89 | 89 | 89 | 89 | 7,000 |
| 2001/06/18 | 85 | 90 | 85 | 90 | 9,000 |
| 2001/06/14 | 80 | 80 | 80 | 80 | 1,000 |
| 2001/06/12 | 75 | 75 | 75 | 75 | 1,000 |
| 2001/06/08 | 75 | 75 | 75 | 75 | 1,000 |
| 2001/06/05 | 75 | 75 | 75 | 75 | 2,000 |
| 2001/06/04 | 71 | 71 | 71 | 71 | 5,000 |
| 2001/05/30 | 77 | 77 | 77 | 77 | 1,000 |
| 2001/05/25 | 85 | 85 | 85 | 85 | 1,000 |
| 2001/05/24 | 87 | 87 | 83 | 83 | 13,000 |
| 2001/05/23 | 87 | 87 | 87 | 87 | 7,000 |
| 2001/05/17 | 87 | 87 | 87 | 87 | 5,000 |
| 2001/05/16 | 84 | 85 | 84 | 85 | 5,000 |
| 2001/05/15 | 81 | 84 | 81 | 84 | 11,000 |
| 2001/05/10 | 80 | 80 | 78 | 80 | 13,000 |
| 2001/05/08 | 87 | 87 | 87 | 87 | 2,000 |
| 2001/05/02 | 85 | 85 | 84 | 84 | 8,000 |
| 2001/05/01 | 85 | 85 | 85 | 85 | 3,000 |
| 2001/04/27 | 85 | 85 | 83 | 85 | 25,000 |
| 2001/04/25 | 85 | 85 | 85 | 85 | 12,000 |
| 2001/04/23 | 80 | 83 | 80 | 80 | 6,000 |
| 2001/04/19 | 80 | 80 | 80 | 80 | 1,000 |
| 2001/04/17 | 80 | 80 | 80 | 80 | 5,000 |
| 2001/04/16 | 80 | 80 | 80 | 80 | 6,000 |
| 2001/04/13 | 80 | 80 | 80 | 80 | 18,000 |
| 2001/04/11 | 79 | 79 | 78 | 78 | 3,000 |
| 2001/04/09 | 79 | 79 | 79 | 79 | 1,000 |
| 2001/04/06 | 75 | 75 | 75 | 75 | 1,000 |
| 2001/04/05 | 74 | 74 | 74 | 74 | 1,000 |
| 2001/03/28 | 79 | 79 | 79 | 79 | 2,000 |
| 2001/03/23 | 80 | 85 | 80 | 85 | 18,000 |
| 2001/03/21 | 80 | 80 | 80 | 80 | 1,000 |
| 2001/03/19 | 80 | 80 | 80 | 80 | 3,000 |
| 2001/03/16 | 80 | 80 | 80 | 80 | 5,000 |
| 2001/03/15 | 75 | 75 | 75 | 75 | 11,000 |
| 2001/03/13 | 75 | 75 | 75 | 75 | 1,000 |
| 2001/03/07 | 71 | 71 | 71 | 71 | 1,000 |
| 2001/03/02 | 70 | 70 | 70 | 70 | 2,000 |
| 2001/03/01 | 70 | 70 | 70 | 70 | 3,000 |
| 2001/02/26 | 80 | 80 | 80 | 80 | 11,000 |
| 2001/02/23 | 81 | 81 | 81 | 81 | 9,000 |
| 2001/02/16 | 80 | 81 | 80 | 81 | 8,000 |
| 2001/02/15 | 79 | 80 | 79 | 80 | 11,000 |
| 2001/02/09 | 72 | 72 | 72 | 72 | 1,000 |
| 2001/02/07 | 68 | 68 | 68 | 68 | 1,000 |
| 2001/02/02 | 79 | 79 | 79 | 79 | 1,000 |
| 2001/01/31 | 72 | 72 | 72 | 72 | 2,000 |
| 2001/01/30 | 72 | 72 | 72 | 72 | 1,000 |
| 2001/01/26 | 68 | 68 | 68 | 68 | 1,000 |
| 2001/01/25 | 80 | 85 | 80 | 85 | 3,000 |
| 2001/01/24 | 80 | 80 | 80 | 80 | 3,000 |
| 2001/01/23 | 75 | 75 | 70 | 75 | 16,000 |
| 2001/01/19 | 75 | 75 | 75 | 75 | 4,000 |
| 2001/01/18 | 75 | 75 | 75 | 75 | 6,000 |
| 2001/01/17 | 75 | 75 | 75 | 75 | 4,000 |
| 2001/01/16 | 70 | 75 | 70 | 75 | 6,000 |
| 2001/01/15 | 70 | 70 | 70 | 70 | 3,000 |
| 2001/01/12 | 70 | 70 | 70 | 70 | 3,000 |
| 2001/01/10 | 78 | 78 | 78 | 78 | 2,000 |