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 |
|---|---|---|---|---|---|
| 2002/12/30 | 45 | 45 | 45 | 45 | 1,000 |
| 2002/12/26 | 50 | 50 | 50 | 50 | 3,000 |
| 2002/12/25 | 43 | 50 | 42 | 50 | 24,000 |
| 2002/12/24 | 50 | 50 | 42 | 42 | 18,000 |
| 2002/12/20 | 50 | 50 | 49 | 50 | 12,000 |
| 2002/12/19 | 50 | 50 | 50 | 50 | 9,000 |
| 2002/12/18 | 46 | 46 | 46 | 46 | 7,000 |
| 2002/12/17 | 46 | 46 | 46 | 46 | 5,000 |
| 2002/12/16 | 46 | 46 | 46 | 46 | 5,000 |
| 2002/12/13 | 49 | 49 | 46 | 46 | 21,000 |
| 2002/12/12 | 46 | 46 | 46 | 46 | 5,000 |
| 2002/12/11 | 46 | 46 | 46 | 46 | 5,000 |
| 2002/12/05 | 46 | 46 | 46 | 46 | 2,000 |
| 2002/12/04 | 41 | 41 | 41 | 41 | 1,000 |
| 2002/12/03 | 48 | 48 | 48 | 48 | 1,000 |
| 2002/12/02 | 46 | 48 | 46 | 48 | 11,000 |
| 2002/11/29 | 51 | 51 | 50 | 50 | 3,000 |
| 2002/11/28 | 53 | 53 | 53 | 53 | 9,000 |
| 2002/11/27 | 53 | 53 | 53 | 53 | 10,000 |
| 2002/11/21 | 50 | 50 | 50 | 50 | 11,000 |
| 2002/11/20 | 49 | 50 | 49 | 50 | 55,000 |
| 2002/11/19 | 49 | 49 | 49 | 49 | 5,000 |
| 2002/11/18 | 45 | 45 | 45 | 45 | 6,000 |
| 2002/11/15 | 45 | 45 | 45 | 45 | 1,000 |
| 2002/11/14 | 45 | 45 | 45 | 45 | 1,000 |
| 2002/11/13 | 52 | 52 | 52 | 52 | 2,000 |
| 2002/11/08 | 58 | 58 | 58 | 58 | 3,000 |
| 2002/11/07 | 58 | 58 | 58 | 58 | 26,000 |
| 2002/11/01 | 60 | 60 | 60 | 60 | 1,000 |
| 2002/10/31 | 59 | 61 | 59 | 61 | 8,000 |
| 2002/10/30 | 62 | 62 | 62 | 62 | 1,000 |
| 2002/10/24 | 70 | 70 | 70 | 70 | 13,000 |
| 2002/10/23 | 70 | 70 | 70 | 70 | 7,000 |
| 2002/10/22 | 69 | 69 | 69 | 69 | 5,000 |
| 2002/10/18 | 69 | 69 | 69 | 69 | 1,000 |
| 2002/10/17 | 65 | 65 | 65 | 65 | 5,000 |
| 2002/10/09 | 58 | 58 | 58 | 58 | 21,000 |
| 2002/10/08 | 58 | 58 | 58 | 58 | 6,000 |
| 2002/10/07 | 58 | 59 | 58 | 59 | 4,000 |
| 2002/10/01 | 60 | 60 | 56 | 56 | 7,000 |
| 2002/09/24 | 65 | 65 | 65 | 65 | 14,000 |
| 2002/09/19 | 65 | 65 | 65 | 65 | 6,000 |
| 2002/09/18 | 61 | 65 | 61 | 65 | 8,000 |
| 2002/09/17 | 65 | 65 | 63 | 65 | 12,000 |
| 2002/09/13 | 63 | 63 | 63 | 63 | 6,000 |
| 2002/09/12 | 63 | 63 | 63 | 63 | 1,000 |
| 2002/09/11 | 63 | 63 | 63 | 63 | 2,000 |
| 2002/09/04 | 65 | 65 | 63 | 63 | 4,000 |
| 2002/09/03 | 70 | 70 | 62 | 62 | 8,000 |
| 2002/09/02 | 67 | 81 | 67 | 81 | 4,000 |
| 2002/08/29 | 66 | 66 | 66 | 66 | 3,000 |
| 2002/08/27 | 76 | 76 | 76 | 76 | 9,000 |
| 2002/08/26 | 75 | 75 | 75 | 75 | 8,000 |
| 2002/08/22 | 70 | 70 | 70 | 70 | 3,000 |
| 2002/08/21 | 82 | 82 | 67 | 67 | 17,000 |
| 2002/08/20 | 82 | 82 | 82 | 82 | 3,000 |
| 2002/08/19 | 78 | 78 | 78 | 78 | 2,000 |
| 2002/08/15 | 73 | 73 | 73 | 73 | 1,000 |
| 2002/08/02 | 71 | 71 | 71 | 71 | 1,000 |
| 2002/08/01 | 75 | 75 | 75 | 75 | 1,000 |
| 2002/07/30 | 70 | 70 | 70 | 70 | 11,000 |
| 2002/07/29 | 74 | 74 | 71 | 71 | 4,000 |
| 2002/07/23 | 92 | 92 | 92 | 92 | 12,000 |
| 2002/07/22 | 92 | 92 | 92 | 92 | 6,000 |
| 2002/07/19 | 92 | 92 | 92 | 92 | 4,000 |
| 2002/07/18 | 92 | 92 | 92 | 92 | 14,000 |
| 2002/07/17 | 92 | 92 | 92 | 92 | 1,000 |
| 2002/07/16 | 92 | 92 | 92 | 92 | 5,000 |
| 2002/07/12 | 88 | 90 | 88 | 88 | 6,000 |
| 2002/07/11 | 85 | 85 | 85 | 85 | 4,000 |
| 2002/07/09 | 74 | 78 | 74 | 78 | 4,000 |
| 2002/07/08 | 83 | 83 | 83 | 83 | 2,000 |
| 2002/06/27 | 88 | 88 | 88 | 88 | 5,000 |
| 2002/06/26 | 85 | 85 | 85 | 85 | 4,000 |
| 2002/06/24 | 85 | 85 | 85 | 85 | 6,000 |
| 2002/06/21 | 85 | 85 | 85 | 85 | 5,000 |
| 2002/06/20 | 80 | 80 | 80 | 80 | 2,000 |
| 2002/06/19 | 73 | 73 | 73 | 73 | 2,000 |
| 2002/06/18 | 85 | 85 | 70 | 70 | 2,000 |
| 2002/06/17 | 85 | 85 | 85 | 85 | 3,000 |
| 2002/06/14 | 85 | 85 | 85 | 85 | 5,000 |
| 2002/06/13 | 65 | 85 | 65 | 85 | 2,000 |
| 2002/06/12 | 72 | 72 | 72 | 72 | 1,000 |
| 2002/05/31 | 90 | 90 | 90 | 90 | 2,000 |
| 2002/05/30 | 89 | 89 | 89 | 89 | 1,000 |
| 2002/05/29 | 88 | 88 | 88 | 88 | 2,000 |
| 2002/05/28 | 88 | 88 | 88 | 88 | 2,000 |
| 2002/05/27 | 86 | 86 | 86 | 86 | 2,000 |
| 2002/05/24 | 86 | 86 | 86 | 86 | 2,000 |
| 2002/05/23 | 82 | 86 | 82 | 86 | 2,000 |
| 2002/05/20 | 82 | 82 | 82 | 82 | 8,000 |
| 2002/05/16 | 80 | 80 | 80 | 80 | 5,000 |
| 2002/05/15 | 78 | 78 | 78 | 78 | 4,000 |
| 2002/04/26 | 80 | 80 | 80 | 80 | 11,000 |
| 2002/04/25 | 75 | 75 | 75 | 75 | 1,000 |
| 2002/04/24 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/04/22 | 61 | 61 | 61 | 61 | 1,000 |
| 2002/04/18 | 82 | 82 | 82 | 82 | 7,000 |
| 2002/04/16 | 77 | 80 | 77 | 80 | 5,000 |
| 2002/04/15 | 77 | 77 | 77 | 77 | 5,000 |
| 2002/04/04 | 80 | 80 | 80 | 80 | 1,000 |
| 2002/04/03 | 77 | 77 | 77 | 77 | 1,000 |
| 2002/04/02 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/03/29 | 70 | 70 | 70 | 70 | 5,000 |
| 2002/03/28 | 70 | 70 | 70 | 70 | 4,000 |
| 2002/03/27 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/03/25 | 67 | 68 | 67 | 68 | 6,000 |
| 2002/03/22 | 67 | 67 | 67 | 67 | 1,000 |
| 2002/03/20 | 77 | 77 | 77 | 77 | 7,000 |
| 2002/03/19 | 66 | 72 | 66 | 72 | 7,000 |
| 2002/03/18 | 69 | 69 | 66 | 66 | 6,000 |
| 2002/03/15 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/03/14 | 61 | 65 | 61 | 65 | 16,000 |
| 2002/03/12 | 70 | 70 | 70 | 70 | 4,000 |
| 2002/03/05 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/02/27 | 79 | 80 | 79 | 80 | 9,000 |
| 2002/02/26 | 78 | 78 | 78 | 78 | 2,000 |
| 2002/02/25 | 78 | 78 | 78 | 78 | 5,000 |
| 2002/02/22 | 78 | 78 | 78 | 78 | 2,000 |
| 2002/02/21 | 72 | 72 | 72 | 72 | 6,000 |
| 2002/02/19 | 70 | 70 | 70 | 70 | 4,000 |
| 2002/02/15 | 65 | 65 | 65 | 65 | 10,000 |
| 2002/02/14 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/02/12 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/02/07 | 61 | 61 | 61 | 61 | 1,000 |
| 2002/02/04 | 70 | 70 | 70 | 70 | 2,000 |
| 2002/01/28 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/01/25 | 78 | 78 | 78 | 78 | 10,000 |
| 2002/01/24 | 75 | 78 | 75 | 78 | 7,000 |
| 2002/01/21 | 77 | 77 | 77 | 77 | 1,000 |
| 2002/01/18 | 80 | 80 | 80 | 80 | 11,000 |
| 2002/01/17 | 72 | 75 | 72 | 75 | 3,000 |
| 2002/01/16 | 64 | 69 | 64 | 69 | 3,000 |
| 2002/01/15 | 64 | 64 | 64 | 64 | 2,000 |
| 2002/01/11 | 64 | 64 | 64 | 64 | 2,000 |
| 2002/01/08 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/01/07 | 79 | 80 | 61 | 65 | 9,000 |
| 2002/01/04 | 79 | 79 | 79 | 79 | 5,000 |