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 |
|---|---|---|---|---|---|
| 2003/12/30 | 72 | 72 | 72 | 72 | 1,000 |
| 2003/12/29 | 66 | 66 | 65 | 65 | 10,000 |
| 2003/12/26 | 54 | 61 | 54 | 61 | 9,000 |
| 2003/12/25 | 61 | 61 | 51 | 53 | 24,000 |
| 2003/12/24 | 60 | 61 | 60 | 61 | 17,000 |
| 2003/12/22 | 60 | 60 | 60 | 60 | 3,000 |
| 2003/12/19 | 58 | 60 | 58 | 60 | 5,000 |
| 2003/12/18 | 58 | 58 | 58 | 58 | 3,000 |
| 2003/12/17 | 56 | 58 | 56 | 58 | 6,000 |
| 2003/12/16 | 65 | 65 | 65 | 65 | 21,000 |
| 2003/12/15 | 65 | 65 | 65 | 65 | 8,000 |
| 2003/12/12 | 60 | 65 | 60 | 65 | 8,000 |
| 2003/12/11 | 60 | 62 | 58 | 58 | 10,000 |
| 2003/12/10 | 58 | 58 | 58 | 58 | 1,000 |
| 2003/12/05 | 59 | 59 | 57 | 57 | 28,000 |
| 2003/12/03 | 61 | 61 | 61 | 61 | 1,000 |
| 2003/12/02 | 61 | 61 | 61 | 61 | 1,000 |
| 2003/12/01 | 64 | 65 | 64 | 65 | 4,000 |
| 2003/11/28 | 67 | 67 | 66 | 66 | 16,000 |
| 2003/11/25 | 58 | 60 | 58 | 60 | 10,000 |
| 2003/11/21 | 58 | 58 | 58 | 58 | 1,000 |
| 2003/11/20 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/11/19 | 57 | 57 | 57 | 57 | 5,000 |
| 2003/11/17 | 70 | 70 | 61 | 61 | 16,000 |
| 2003/11/14 | 70 | 70 | 70 | 70 | 12,000 |
| 2003/11/11 | 70 | 70 | 70 | 70 | 9,000 |
| 2003/11/06 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/11/05 | 69 | 69 | 69 | 69 | 1,000 |
| 2003/11/04 | 69 | 69 | 69 | 69 | 2,000 |
| 2003/10/24 | 73 | 73 | 73 | 73 | 3,000 |
| 2003/10/23 | 82 | 82 | 75 | 75 | 18,000 |
| 2003/10/22 | 82 | 82 | 82 | 82 | 1,000 |
| 2003/10/21 | 78 | 78 | 76 | 76 | 4,000 |
| 2003/10/17 | 78 | 78 | 78 | 78 | 2,000 |
| 2003/10/16 | 78 | 78 | 78 | 78 | 13,000 |
| 2003/10/15 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/10/14 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/10/10 | 74 | 76 | 74 | 76 | 5,000 |
| 2003/10/09 | 74 | 77 | 74 | 77 | 2,000 |
| 2003/10/08 | 75 | 75 | 74 | 74 | 9,000 |
| 2003/10/06 | 74 | 74 | 74 | 74 | 1,000 |
| 2003/10/03 | 77 | 77 | 70 | 72 | 25,000 |
| 2003/09/26 | 85 | 85 | 82 | 85 | 13,000 |
| 2003/09/24 | 82 | 82 | 82 | 82 | 3,000 |
| 2003/09/19 | 82 | 82 | 82 | 82 | 2,000 |
| 2003/09/17 | 79 | 85 | 79 | 85 | 6,000 |
| 2003/09/16 | 90 | 90 | 75 | 89 | 13,000 |
| 2003/09/12 | 90 | 90 | 90 | 90 | 7,000 |
| 2003/09/09 | 90 | 90 | 90 | 90 | 3,000 |
| 2003/09/08 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/09/05 | 90 | 90 | 90 | 90 | 4,000 |
| 2003/09/03 | 95 | 95 | 95 | 95 | 1,000 |
| 2003/09/02 | 95 | 95 | 95 | 95 | 1,000 |
| 2003/09/01 | 95 | 95 | 95 | 95 | 1,000 |
| 2003/08/28 | 95 | 95 | 95 | 95 | 5,000 |
| 2003/08/27 | 99 | 99 | 99 | 99 | 2,000 |
| 2003/08/26 | 94 | 99 | 93 | 99 | 12,000 |
| 2003/08/25 | 85 | 94 | 85 | 94 | 4,000 |
| 2003/08/21 | 82 | 88 | 82 | 88 | 14,000 |
| 2003/08/20 | 82 | 83 | 82 | 83 | 3,000 |
| 2003/08/19 | 78 | 78 | 78 | 78 | 15,000 |
| 2003/08/18 | 70 | 72 | 70 | 72 | 2,000 |
| 2003/08/15 | 65 | 65 | 65 | 65 | 3,000 |
| 2003/08/11 | 62 | 63 | 62 | 62 | 5,000 |
| 2003/08/08 | 66 | 66 | 66 | 66 | 1,000 |
| 2003/08/06 | 69 | 69 | 66 | 66 | 4,000 |
| 2003/08/05 | 71 | 71 | 71 | 71 | 1,000 |
| 2003/08/04 | 72 | 72 | 72 | 72 | 1,000 |
| 2003/08/01 | 74 | 74 | 74 | 74 | 1,000 |
| 2003/07/30 | 75 | 75 | 72 | 72 | 5,000 |
| 2003/07/29 | 78 | 78 | 75 | 75 | 4,000 |
| 2003/07/25 | 76 | 76 | 72 | 75 | 21,000 |
| 2003/07/24 | 76 | 76 | 74 | 76 | 19,000 |
| 2003/07/23 | 74 | 75 | 74 | 75 | 3,000 |
| 2003/07/22 | 76 | 76 | 71 | 71 | 10,000 |
| 2003/07/18 | 81 | 81 | 76 | 76 | 16,000 |
| 2003/07/17 | 82 | 82 | 82 | 82 | 1,000 |
| 2003/07/16 | 100 | 100 | 80 | 84 | 47,000 |
| 2003/07/15 | 117 | 117 | 98 | 100 | 158,000 |
| 2003/07/14 | 78 | 97 | 78 | 97 | 106,000 |
| 2003/07/11 | 67 | 67 | 67 | 67 | 7,000 |
| 2003/07/10 | 69 | 69 | 67 | 67 | 45,000 |
| 2003/07/04 | 70 | 70 | 69 | 69 | 5,000 |
| 2003/07/03 | 74 | 74 | 71 | 71 | 11,000 |
| 2003/07/02 | 72 | 72 | 72 | 72 | 3,000 |
| 2003/07/01 | 75 | 75 | 74 | 74 | 6,000 |
| 2003/06/30 | 75 | 75 | 74 | 75 | 14,000 |
| 2003/06/27 | 74 | 74 | 74 | 74 | 5,000 |
| 2003/06/23 | 75 | 75 | 75 | 75 | 11,000 |
| 2003/06/16 | 80 | 80 | 80 | 80 | 5,000 |
| 2003/06/13 | 80 | 80 | 80 | 80 | 10,000 |
| 2003/05/26 | 79 | 79 | 79 | 79 | 9,000 |
| 2003/05/19 | 79 | 79 | 79 | 79 | 10,000 |
| 2003/05/16 | 77 | 77 | 77 | 77 | 7,000 |
| 2003/05/14 | 66 | 67 | 66 | 67 | 3,000 |
| 2003/05/13 | 64 | 66 | 64 | 66 | 6,000 |
| 2003/04/23 | 83 | 83 | 83 | 83 | 19,000 |
| 2003/04/22 | 80 | 80 | 80 | 80 | 2,000 |
| 2003/04/18 | 75 | 75 | 75 | 75 | 4,000 |
| 2003/04/10 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/04/04 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/03/28 | 61 | 61 | 61 | 61 | 1,000 |
| 2003/03/26 | 75 | 75 | 75 | 75 | 7,000 |
| 2003/03/25 | 75 | 75 | 75 | 75 | 4,000 |
| 2003/03/19 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/03/18 | 70 | 70 | 70 | 70 | 4,000 |
| 2003/03/17 | 70 | 70 | 70 | 70 | 14,000 |
| 2003/03/07 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/02/24 | 75 | 75 | 75 | 75 | 12,000 |
| 2003/02/21 | 75 | 75 | 75 | 75 | 7,000 |
| 2003/02/20 | 75 | 75 | 75 | 75 | 4,000 |
| 2003/02/19 | 70 | 70 | 70 | 70 | 5,000 |
| 2003/01/31 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/01/30 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/01/29 | 70 | 70 | 70 | 70 | 8,000 |
| 2003/01/28 | 68 | 68 | 68 | 68 | 8,000 |
| 2003/01/24 | 60 | 65 | 60 | 65 | 2,000 |
| 2003/01/23 | 60 | 60 | 60 | 60 | 4,000 |
| 2003/01/22 | 60 | 60 | 60 | 60 | 4,000 |
| 2003/01/21 | 55 | 60 | 55 | 60 | 8,000 |
| 2003/01/20 | 55 | 55 | 55 | 55 | 1,000 |