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 |
|---|---|---|---|---|---|
| 2005/12/30 | 416 | 425 | 416 | 425 | 11,000 |
| 2005/12/29 | 420 | 429 | 415 | 416 | 17,000 |
| 2005/12/28 | 418 | 419 | 415 | 415 | 12,000 |
| 2005/12/27 | 413 | 413 | 408 | 408 | 18,000 |
| 2005/12/26 | 402 | 412 | 401 | 411 | 27,000 |
| 2005/12/22 | 400 | 400 | 398 | 400 | 32,000 |
| 2005/12/21 | 401 | 402 | 399 | 402 | 25,000 |
| 2005/12/20 | 395 | 400 | 395 | 398 | 27,000 |
| 2005/12/19 | 396 | 396 | 390 | 392 | 37,000 |
| 2005/12/16 | 403 | 403 | 391 | 391 | 27,000 |
| 2005/12/15 | 401 | 406 | 401 | 402 | 23,000 |
| 2005/12/14 | 420 | 420 | 405 | 419 | 30,000 |
| 2005/12/13 | 418 | 435 | 418 | 419 | 84,000 |
| 2005/12/12 | 395 | 411 | 395 | 411 | 85,000 |
| 2005/12/09 | 377 | 386 | 377 | 385 | 23,000 |
| 2005/12/08 | 386 | 387 | 374 | 374 | 52,000 |
| 2005/12/07 | 383 | 383 | 373 | 375 | 48,000 |
| 2005/12/06 | 365 | 385 | 362 | 383 | 63,000 |
| 2005/12/05 | 358 | 370 | 355 | 360 | 39,000 |
| 2005/12/02 | 360 | 368 | 355 | 355 | 60,000 |
| 2005/12/01 | 345 | 355 | 345 | 355 | 40,000 |
| 2005/11/30 | 344 | 345 | 343 | 343 | 8,000 |
| 2005/11/29 | 344 | 345 | 342 | 345 | 13,000 |
| 2005/11/28 | 342 | 348 | 341 | 348 | 7,000 |
| 2005/11/25 | 345 | 345 | 345 | 345 | 9,000 |
| 2005/11/24 | 348 | 352 | 345 | 345 | 35,000 |
| 2005/11/22 | 352 | 352 | 346 | 346 | 20,000 |
| 2005/11/21 | 346 | 355 | 346 | 350 | 37,000 |
| 2005/11/18 | 349 | 350 | 345 | 345 | 39,000 |
| 2005/11/17 | 348 | 349 | 344 | 349 | 67,000 |
| 2005/11/16 | 350 | 350 | 345 | 349 | 28,000 |
| 2005/11/15 | 343 | 345 | 340 | 345 | 40,000 |
| 2005/11/14 | 349 | 350 | 341 | 344 | 28,000 |
| 2005/11/11 | 350 | 350 | 340 | 341 | 24,000 |
| 2005/11/10 | 348 | 350 | 340 | 340 | 18,000 |
| 2005/11/09 | 356 | 356 | 345 | 346 | 24,000 |
| 2005/11/08 | 362 | 363 | 357 | 357 | 52,000 |
| 2005/11/07 | 356 | 361 | 350 | 361 | 45,000 |
| 2005/11/04 | 348 | 350 | 343 | 350 | 19,000 |
| 2005/11/02 | 356 | 356 | 348 | 348 | 19,000 |
| 2005/11/01 | 347 | 355 | 347 | 355 | 12,000 |
| 2005/10/31 | 346 | 355 | 335 | 355 | 34,000 |
| 2005/10/28 | 336 | 345 | 336 | 345 | 6,000 |
| 2005/10/27 | 347 | 347 | 335 | 337 | 46,000 |
| 2005/10/26 | 360 | 360 | 346 | 346 | 25,000 |
| 2005/10/25 | 360 | 362 | 350 | 355 | 30,000 |
| 2005/10/24 | 365 | 373 | 357 | 360 | 152,000 |
| 2005/10/21 | 341 | 364 | 338 | 360 | 96,000 |
| 2005/10/20 | 340 | 342 | 332 | 342 | 23,000 |
| 2005/10/19 | 335 | 341 | 325 | 333 | 59,000 |
| 2005/10/18 | 339 | 345 | 331 | 339 | 197,000 |
| 2005/10/17 | 319 | 319 | 313 | 314 | 18,000 |
| 2005/10/14 | 324 | 325 | 311 | 320 | 101,000 |
| 2005/10/13 | 302 | 325 | 300 | 325 | 124,000 |
| 2005/10/12 | 304 | 304 | 298 | 300 | 18,000 |
| 2005/10/11 | 298 | 301 | 297 | 301 | 6,000 |
| 2005/10/07 | 295 | 297 | 292 | 296 | 20,000 |
| 2005/10/06 | 296 | 300 | 293 | 293 | 23,000 |
| 2005/10/05 | 300 | 309 | 300 | 300 | 43,000 |
| 2005/10/04 | 298 | 298 | 290 | 297 | 19,000 |
| 2005/10/03 | 290 | 297 | 288 | 297 | 16,000 |
| 2005/09/30 | 308 | 308 | 295 | 295 | 25,000 |
| 2005/09/29 | 315 | 319 | 295 | 309 | 122,000 |
| 2005/09/28 | 299 | 310 | 292 | 310 | 118,000 |
| 2005/09/27 | 294 | 294 | 288 | 288 | 25,000 |
| 2005/09/26 | 295 | 295 | 287 | 287 | 50,000 |
| 2005/09/22 | 284 | 287 | 281 | 287 | 15,000 |
| 2005/09/21 | 290 | 290 | 280 | 281 | 22,000 |
| 2005/09/20 | 295 | 295 | 290 | 290 | 21,000 |
| 2005/09/16 | 285 | 290 | 285 | 290 | 11,000 |
| 2005/09/15 | 289 | 289 | 281 | 281 | 24,000 |
| 2005/09/14 | 285 | 289 | 285 | 289 | 7,000 |
| 2005/09/13 | 286 | 286 | 283 | 285 | 13,000 |
| 2005/09/12 | 290 | 292 | 286 | 286 | 16,000 |
| 2005/09/09 | 288 | 289 | 287 | 289 | 14,000 |
| 2005/09/08 | 289 | 289 | 285 | 286 | 13,000 |
| 2005/09/07 | 294 | 294 | 289 | 289 | 7,000 |
| 2005/09/06 | 288 | 291 | 288 | 288 | 17,000 |
| 2005/09/05 | 295 | 295 | 288 | 288 | 14,000 |
| 2005/09/02 | 294 | 296 | 292 | 296 | 18,000 |
| 2005/09/01 | 296 | 296 | 292 | 294 | 7,000 |
| 2005/08/31 | 292 | 296 | 292 | 296 | 6,000 |
| 2005/08/30 | 294 | 295 | 289 | 295 | 22,000 |
| 2005/08/29 | 291 | 295 | 291 | 294 | 7,000 |
| 2005/08/26 | 290 | 297 | 290 | 297 | 13,000 |
| 2005/08/25 | 282 | 290 | 280 | 290 | 6,000 |
| 2005/08/23 | 290 | 290 | 285 | 290 | 11,000 |
| 2005/08/22 | 282 | 290 | 280 | 290 | 15,000 |
| 2005/08/19 | 290 | 295 | 290 | 295 | 6,000 |
| 2005/08/18 | 295 | 295 | 289 | 292 | 14,000 |
| 2005/08/17 | 296 | 296 | 286 | 295 | 21,000 |
| 2005/08/16 | 300 | 300 | 280 | 298 | 106,000 |
| 2005/08/15 | 287 | 310 | 285 | 296 | 367,000 |
| 2005/08/12 | 255 | 267 | 255 | 267 | 47,000 |
| 2005/08/11 | 252 | 255 | 242 | 255 | 15,000 |
| 2005/08/10 | 245 | 255 | 245 | 254 | 7,000 |
| 2005/08/09 | 254 | 254 | 254 | 254 | 1,000 |
| 2005/08/08 | 229 | 244 | 229 | 244 | 11,000 |
| 2005/08/05 | 240 | 253 | 240 | 253 | 29,000 |
| 2005/08/04 | 250 | 253 | 245 | 253 | 41,000 |
| 2005/08/03 | 253 | 256 | 253 | 255 | 11,000 |
| 2005/08/02 | 265 | 265 | 253 | 263 | 44,000 |
| 2005/08/01 | 255 | 270 | 252 | 265 | 95,000 |
| 2005/07/29 | 243 | 257 | 242 | 257 | 51,000 |
| 2005/07/28 | 250 | 250 | 240 | 244 | 42,000 |
| 2005/07/27 | 234 | 245 | 234 | 244 | 47,000 |
| 2005/07/26 | 233 | 234 | 233 | 234 | 6,000 |
| 2005/07/25 | 234 | 236 | 234 | 234 | 13,000 |
| 2005/07/22 | 236 | 236 | 233 | 233 | 9,000 |
| 2005/07/21 | 231 | 232 | 231 | 232 | 3,000 |
| 2005/07/20 | 235 | 235 | 230 | 230 | 2,000 |
| 2005/07/19 | 230 | 234 | 230 | 234 | 14,000 |
| 2005/07/15 | 234 | 234 | 227 | 230 | 21,000 |
| 2005/07/14 | 226 | 234 | 226 | 234 | 9,000 |
| 2005/07/13 | 236 | 236 | 230 | 230 | 23,000 |
| 2005/07/12 | 239 | 239 | 235 | 236 | 3,000 |
| 2005/07/11 | 235 | 235 | 232 | 234 | 10,000 |
| 2005/07/08 | 236 | 237 | 231 | 232 | 14,000 |
| 2005/07/07 | 230 | 239 | 230 | 235 | 46,000 |
| 2005/07/06 | 230 | 256 | 229 | 231 | 230,000 |
| 2005/07/05 | 225 | 225 | 222 | 225 | 24,000 |
| 2005/07/04 | 231 | 231 | 230 | 230 | 5,000 |
| 2005/07/01 | 222 | 228 | 222 | 228 | 9,000 |
| 2005/06/30 | 222 | 222 | 222 | 222 | 3,000 |
| 2005/06/29 | 222 | 222 | 220 | 220 | 4,000 |
| 2005/06/28 | 220 | 222 | 220 | 222 | 10,000 |
| 2005/06/24 | 222 | 227 | 222 | 227 | 6,000 |
| 2005/06/23 | 226 | 230 | 220 | 226 | 24,000 |
| 2005/06/21 | 231 | 231 | 225 | 225 | 14,000 |
| 2005/06/20 | 227 | 232 | 227 | 230 | 12,000 |
| 2005/06/17 | 230 | 230 | 227 | 227 | 9,000 |
| 2005/06/16 | 233 | 235 | 233 | 234 | 24,000 |
| 2005/06/15 | 223 | 230 | 223 | 230 | 17,000 |
| 2005/06/14 | 222 | 222 | 220 | 220 | 5,000 |
| 2005/06/13 | 228 | 228 | 228 | 228 | 1,000 |
| 2005/06/10 | 217 | 228 | 217 | 228 | 7,000 |
| 2005/06/09 | 221 | 224 | 221 | 222 | 11,000 |
| 2005/06/08 | 221 | 222 | 221 | 221 | 8,000 |
| 2005/06/07 | 222 | 222 | 222 | 222 | 5,000 |
| 2005/06/06 | 230 | 230 | 225 | 225 | 3,000 |
| 2005/06/03 | 229 | 230 | 228 | 228 | 16,000 |
| 2005/06/02 | 221 | 229 | 221 | 228 | 40,000 |
| 2005/06/01 | 210 | 215 | 210 | 215 | 3,000 |
| 2005/05/31 | 214 | 216 | 214 | 215 | 3,000 |
| 2005/05/30 | 213 | 214 | 213 | 214 | 4,000 |
| 2005/05/27 | 210 | 215 | 201 | 215 | 25,000 |
| 2005/05/26 | 213 | 213 | 210 | 210 | 21,000 |
| 2005/05/25 | 214 | 214 | 211 | 213 | 10,000 |
| 2005/05/24 | 220 | 220 | 215 | 215 | 22,000 |
| 2005/05/23 | 211 | 225 | 211 | 225 | 33,000 |
| 2005/05/20 | 218 | 218 | 211 | 211 | 19,000 |
| 2005/05/19 | 223 | 223 | 218 | 218 | 17,000 |
| 2005/05/18 | 220 | 220 | 211 | 211 | 2,000 |
| 2005/05/17 | 220 | 220 | 212 | 220 | 27,000 |
| 2005/05/16 | 226 | 228 | 225 | 225 | 41,000 |
| 2005/05/13 | 229 | 229 | 228 | 228 | 4,000 |
| 2005/05/12 | 230 | 230 | 229 | 229 | 3,000 |
| 2005/05/11 | 230 | 230 | 220 | 229 | 9,000 |
| 2005/05/10 | 230 | 232 | 215 | 230 | 49,000 |
| 2005/05/09 | 235 | 235 | 234 | 234 | 8,000 |
| 2005/05/06 | 225 | 225 | 225 | 225 | 5,000 |
| 2005/05/02 | 221 | 224 | 221 | 224 | 2,000 |
| 2005/04/28 | 225 | 226 | 225 | 225 | 13,000 |
| 2005/04/27 | 224 | 224 | 224 | 224 | 15,000 |
| 2005/04/26 | 218 | 223 | 218 | 223 | 8,000 |
| 2005/04/25 | 225 | 229 | 222 | 222 | 8,000 |
| 2005/04/22 | 229 | 230 | 225 | 225 | 11,000 |
| 2005/04/21 | 229 | 229 | 218 | 225 | 21,000 |
| 2005/04/20 | 225 | 231 | 225 | 231 | 42,000 |
| 2005/04/19 | 210 | 222 | 210 | 222 | 36,000 |
| 2005/04/18 | 211 | 217 | 210 | 212 | 99,000 |
| 2005/04/15 | 231 | 235 | 231 | 235 | 19,000 |
| 2005/04/14 | 256 | 257 | 246 | 246 | 59,000 |
| 2005/04/13 | 257 | 270 | 253 | 255 | 265,000 |
| 2005/04/12 | 231 | 257 | 231 | 253 | 63,000 |
| 2005/04/11 | 247 | 247 | 232 | 235 | 34,000 |
| 2005/04/08 | 245 | 245 | 238 | 240 | 12,000 |
| 2005/04/07 | 245 | 245 | 244 | 244 | 6,000 |
| 2005/04/06 | 245 | 247 | 245 | 245 | 8,000 |
| 2005/04/05 | 237 | 243 | 237 | 243 | 5,000 |
| 2005/04/04 | 259 | 259 | 236 | 237 | 34,000 |
| 2005/04/01 | 246 | 250 | 245 | 250 | 18,000 |
| 2005/03/31 | 237 | 249 | 237 | 245 | 18,000 |
| 2005/03/30 | 238 | 246 | 231 | 246 | 44,000 |
| 2005/03/29 | 260 | 260 | 243 | 250 | 69,000 |
| 2005/03/28 | 286 | 288 | 258 | 262 | 250,000 |
| 2005/03/25 | 269 | 294 | 266 | 293 | 369,000 |
| 2005/03/24 | 233 | 260 | 233 | 259 | 177,000 |
| 2005/03/23 | 230 | 242 | 228 | 240 | 81,000 |
| 2005/03/22 | 226 | 227 | 226 | 226 | 8,000 |
| 2005/03/18 | 229 | 229 | 226 | 226 | 13,000 |
| 2005/03/17 | 225 | 229 | 225 | 229 | 22,000 |
| 2005/03/16 | 230 | 230 | 225 | 227 | 23,000 |
| 2005/03/15 | 229 | 230 | 227 | 230 | 21,000 |
| 2005/03/14 | 229 | 230 | 225 | 225 | 7,000 |
| 2005/03/11 | 231 | 231 | 224 | 227 | 35,000 |
| 2005/03/10 | 225 | 226 | 225 | 225 | 11,000 |
| 2005/03/09 | 226 | 226 | 225 | 226 | 11,000 |
| 2005/03/08 | 234 | 234 | 227 | 227 | 18,000 |
| 2005/03/07 | 226 | 230 | 226 | 229 | 22,000 |
| 2005/03/04 | 230 | 230 | 224 | 225 | 27,000 |
| 2005/03/03 | 218 | 222 | 218 | 222 | 16,000 |
| 2005/03/02 | 218 | 218 | 217 | 217 | 2,000 |
| 2005/03/01 | 218 | 222 | 217 | 217 | 14,000 |
| 2005/02/28 | 218 | 227 | 218 | 225 | 7,000 |
| 2005/02/25 | 218 | 218 | 216 | 216 | 17,000 |
| 2005/02/24 | 227 | 227 | 217 | 218 | 15,000 |
| 2005/02/23 | 225 | 225 | 215 | 223 | 15,000 |
| 2005/02/22 | 222 | 225 | 221 | 225 | 22,000 |
| 2005/02/21 | 226 | 226 | 222 | 225 | 10,000 |
| 2005/02/18 | 240 | 244 | 226 | 235 | 47,000 |
| 2005/02/17 | 219 | 233 | 214 | 233 | 54,000 |
| 2005/02/16 | 224 | 235 | 216 | 219 | 80,000 |
| 2005/02/15 | 229 | 230 | 215 | 217 | 55,000 |
| 2005/02/14 | 240 | 248 | 230 | 232 | 67,000 |
| 2005/02/10 | 210 | 220 | 210 | 220 | 37,000 |
| 2005/02/09 | 213 | 213 | 207 | 209 | 15,000 |
| 2005/02/08 | 206 | 215 | 203 | 215 | 49,000 |
| 2005/02/07 | 189 | 213 | 189 | 205 | 160,000 |
| 2005/02/04 | 177 | 180 | 177 | 180 | 18,000 |
| 2005/02/03 | 180 | 180 | 176 | 176 | 2,000 |
| 2005/02/02 | 181 | 181 | 181 | 181 | 1,000 |
| 2005/02/01 | 177 | 182 | 177 | 181 | 5,000 |
| 2005/01/31 | 176 | 176 | 173 | 173 | 11,000 |
| 2005/01/28 | 178 | 178 | 176 | 176 | 7,000 |
| 2005/01/27 | 180 | 180 | 178 | 178 | 3,000 |
| 2005/01/26 | 179 | 180 | 178 | 180 | 12,000 |
| 2005/01/25 | 179 | 179 | 178 | 178 | 7,000 |
| 2005/01/24 | 176 | 179 | 176 | 179 | 11,000 |
| 2005/01/21 | 176 | 177 | 176 | 176 | 6,000 |
| 2005/01/20 | 181 | 181 | 176 | 180 | 16,000 |
| 2005/01/19 | 180 | 182 | 180 | 182 | 32,000 |
| 2005/01/18 | 185 | 185 | 183 | 183 | 13,000 |
| 2005/01/17 | 178 | 178 | 177 | 177 | 9,000 |
| 2005/01/14 | 178 | 180 | 178 | 179 | 7,000 |
| 2005/01/13 | 180 | 181 | 180 | 180 | 11,000 |
| 2005/01/12 | 162 | 191 | 162 | 190 | 76,000 |
| 2005/01/11 | 175 | 175 | 167 | 174 | 15,000 |
| 2005/01/07 | 175 | 175 | 166 | 167 | 9,000 |
| 2005/01/06 | 172 | 173 | 169 | 169 | 27,000 |
| 2005/01/05 | 170 | 173 | 160 | 173 | 20,000 |
| 2005/01/04 | 152 | 183 | 146 | 183 | 72,000 |