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 |
|---|---|---|---|---|---|
| 2006/12/29 | 405 | 415 | 405 | 411 | 3,000 |
| 2006/12/28 | 402 | 405 | 402 | 405 | 10,000 |
| 2006/12/27 | 409 | 409 | 406 | 406 | 4,000 |
| 2006/12/26 | 401 | 410 | 401 | 410 | 10,000 |
| 2006/12/25 | 410 | 410 | 410 | 410 | 3,000 |
| 2006/12/22 | 413 | 413 | 410 | 410 | 8,000 |
| 2006/12/21 | 417 | 417 | 413 | 413 | 4,000 |
| 2006/12/20 | 410 | 415 | 410 | 415 | 4,000 |
| 2006/12/19 | 420 | 420 | 410 | 410 | 4,000 |
| 2006/12/18 | 428 | 428 | 420 | 420 | 6,000 |
| 2006/12/15 | 424 | 430 | 423 | 428 | 17,000 |
| 2006/12/14 | 421 | 421 | 418 | 421 | 10,000 |
| 2006/12/13 | 418 | 420 | 414 | 420 | 12,000 |
| 2006/12/12 | 413 | 418 | 413 | 418 | 11,000 |
| 2006/12/11 | 412 | 412 | 412 | 412 | 11,000 |
| 2006/12/08 | 410 | 410 | 410 | 410 | 4,000 |
| 2006/12/06 | 407 | 410 | 407 | 410 | 7,000 |
| 2006/12/05 | 408 | 410 | 408 | 410 | 2,000 |
| 2006/12/04 | 407 | 407 | 407 | 407 | 8,000 |
| 2006/12/01 | 405 | 406 | 405 | 406 | 8,000 |
| 2006/11/30 | 405 | 407 | 405 | 407 | 4,000 |
| 2006/11/29 | 402 | 405 | 402 | 405 | 6,000 |
| 2006/11/28 | 396 | 402 | 396 | 402 | 5,000 |
| 2006/11/27 | 398 | 400 | 398 | 398 | 6,000 |
| 2006/11/24 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/11/22 | 397 | 397 | 397 | 397 | 6,000 |
| 2006/11/21 | 385 | 397 | 385 | 397 | 26,000 |
| 2006/11/20 | 395 | 395 | 375 | 375 | 51,000 |
| 2006/11/17 | 411 | 412 | 400 | 405 | 33,000 |
| 2006/11/16 | 430 | 430 | 420 | 420 | 4,000 |
| 2006/11/15 | 444 | 444 | 430 | 430 | 11,000 |
| 2006/11/10 | 442 | 450 | 441 | 443 | 9,000 |
| 2006/11/09 | 445 | 450 | 445 | 446 | 10,000 |
| 2006/11/08 | 451 | 454 | 446 | 446 | 16,000 |
| 2006/11/07 | 459 | 474 | 455 | 457 | 123,000 |
| 2006/11/06 | 450 | 450 | 435 | 438 | 8,000 |
| 2006/11/02 | 439 | 439 | 430 | 436 | 7,000 |
| 2006/11/01 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/10/31 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/10/30 | 430 | 430 | 425 | 425 | 4,000 |
| 2006/10/27 | 438 | 438 | 427 | 427 | 10,000 |
| 2006/10/26 | 438 | 438 | 433 | 433 | 10,000 |
| 2006/10/25 | 443 | 444 | 438 | 438 | 21,000 |
| 2006/10/24 | 452 | 454 | 452 | 452 | 47,000 |
| 2006/10/23 | 441 | 448 | 431 | 448 | 50,000 |
| 2006/10/20 | 419 | 420 | 419 | 420 | 15,000 |
| 2006/10/19 | 411 | 417 | 411 | 417 | 5,000 |
| 2006/10/18 | 407 | 411 | 406 | 411 | 6,000 |
| 2006/10/17 | 407 | 407 | 407 | 407 | 4,000 |
| 2006/10/16 | 415 | 420 | 415 | 420 | 5,000 |
| 2006/10/13 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/10/12 | 396 | 396 | 396 | 396 | 2,000 |
| 2006/10/11 | 411 | 411 | 401 | 401 | 6,000 |
| 2006/10/10 | 430 | 430 | 410 | 410 | 19,000 |
| 2006/10/06 | 416 | 430 | 416 | 430 | 38,000 |
| 2006/10/05 | 420 | 420 | 411 | 411 | 7,000 |
| 2006/10/04 | 425 | 425 | 421 | 421 | 4,000 |
| 2006/10/03 | 428 | 428 | 420 | 420 | 9,000 |
| 2006/10/02 | 420 | 430 | 410 | 427 | 10,000 |
| 2006/09/29 | 420 | 420 | 411 | 411 | 7,000 |
| 2006/09/28 | 417 | 430 | 417 | 420 | 65,000 |
| 2006/09/27 | 413 | 413 | 410 | 410 | 6,000 |
| 2006/09/26 | 399 | 420 | 399 | 418 | 57,000 |
| 2006/09/25 | 413 | 413 | 393 | 398 | 7,000 |
| 2006/09/22 | 414 | 414 | 414 | 414 | 1,000 |
| 2006/09/21 | 419 | 419 | 415 | 417 | 5,000 |
| 2006/09/20 | 401 | 424 | 401 | 420 | 64,000 |
| 2006/09/19 | 410 | 410 | 400 | 400 | 8,000 |
| 2006/09/15 | 387 | 412 | 387 | 410 | 84,000 |
| 2006/09/14 | 391 | 391 | 387 | 387 | 3,000 |
| 2006/09/13 | 391 | 391 | 391 | 391 | 3,000 |
| 2006/09/12 | 391 | 391 | 390 | 390 | 12,000 |
| 2006/09/11 | 390 | 401 | 390 | 401 | 15,000 |
| 2006/09/08 | 391 | 395 | 381 | 395 | 10,000 |
| 2006/09/07 | 398 | 398 | 391 | 396 | 21,000 |
| 2006/09/06 | 403 | 404 | 397 | 402 | 15,000 |
| 2006/09/05 | 400 | 403 | 396 | 403 | 12,000 |
| 2006/09/04 | 405 | 405 | 400 | 401 | 5,000 |
| 2006/09/01 | 393 | 400 | 390 | 400 | 10,000 |
| 2006/08/31 | 395 | 398 | 393 | 398 | 4,000 |
| 2006/08/30 | 390 | 395 | 390 | 395 | 3,000 |
| 2006/08/29 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/08/28 | 395 | 395 | 390 | 390 | 17,000 |
| 2006/08/25 | 391 | 398 | 390 | 395 | 9,000 |
| 2006/08/24 | 391 | 391 | 391 | 391 | 3,000 |
| 2006/08/23 | 398 | 398 | 391 | 398 | 28,000 |
| 2006/08/22 | 392 | 398 | 392 | 393 | 18,000 |
| 2006/08/21 | 375 | 410 | 375 | 391 | 50,000 |
| 2006/08/17 | 363 | 365 | 363 | 365 | 13,000 |
| 2006/08/16 | 362 | 362 | 358 | 360 | 21,000 |
| 2006/08/15 | 360 | 362 | 359 | 362 | 36,000 |
| 2006/08/14 | 365 | 365 | 356 | 359 | 10,000 |
| 2006/08/11 | 361 | 365 | 360 | 365 | 15,000 |
| 2006/08/10 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/08/08 | 360 | 365 | 355 | 365 | 5,000 |
| 2006/08/07 | 357 | 370 | 354 | 359 | 10,000 |
| 2006/08/04 | 363 | 364 | 361 | 364 | 15,000 |
| 2006/08/03 | 365 | 374 | 364 | 364 | 19,000 |
| 2006/08/02 | 355 | 365 | 351 | 365 | 41,000 |
| 2006/08/01 | 338 | 367 | 338 | 357 | 65,000 |
| 2006/07/31 | 300 | 303 | 300 | 303 | 13,000 |
| 2006/07/28 | 303 | 306 | 303 | 306 | 2,000 |
| 2006/07/27 | 295 | 300 | 293 | 300 | 11,000 |
| 2006/07/26 | 301 | 301 | 293 | 295 | 9,000 |
| 2006/07/25 | 305 | 305 | 300 | 300 | 17,000 |
| 2006/07/24 | 314 | 314 | 301 | 302 | 32,000 |
| 2006/07/21 | 320 | 320 | 310 | 310 | 2,000 |
| 2006/07/20 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/07/19 | 334 | 334 | 310 | 320 | 15,000 |
| 2006/07/18 | 348 | 348 | 344 | 345 | 16,000 |
| 2006/07/14 | 348 | 348 | 338 | 348 | 6,000 |
| 2006/07/13 | 348 | 348 | 348 | 348 | 19,000 |
| 2006/07/11 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/07/10 | 345 | 350 | 345 | 347 | 18,000 |
| 2006/07/07 | 359 | 359 | 358 | 358 | 5,000 |
| 2006/07/06 | 355 | 355 | 350 | 350 | 8,000 |
| 2006/07/05 | 360 | 360 | 360 | 360 | 6,000 |
| 2006/07/04 | 364 | 364 | 361 | 362 | 31,000 |
| 2006/07/03 | 365 | 370 | 365 | 369 | 4,000 |
| 2006/06/30 | 358 | 363 | 357 | 363 | 4,000 |
| 2006/06/29 | 353 | 358 | 350 | 358 | 4,000 |
| 2006/06/28 | 358 | 358 | 350 | 350 | 8,000 |
| 2006/06/27 | 359 | 360 | 359 | 360 | 2,000 |
| 2006/06/26 | 357 | 357 | 355 | 355 | 2,000 |
| 2006/06/23 | 365 | 365 | 365 | 365 | 3,000 |
| 2006/06/21 | 356 | 356 | 355 | 356 | 4,000 |
| 2006/06/20 | 370 | 370 | 358 | 358 | 4,000 |
| 2006/06/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/06/16 | 357 | 373 | 357 | 370 | 9,000 |
| 2006/06/15 | 336 | 355 | 336 | 350 | 4,000 |
| 2006/06/14 | 326 | 340 | 326 | 340 | 5,000 |
| 2006/06/09 | 317 | 340 | 317 | 340 | 21,000 |
| 2006/06/08 | 321 | 322 | 300 | 315 | 22,000 |
| 2006/06/07 | 355 | 356 | 340 | 340 | 22,000 |
| 2006/06/06 | 367 | 370 | 366 | 366 | 6,000 |
| 2006/06/05 | 380 | 380 | 377 | 377 | 10,000 |
| 2006/06/02 | 379 | 379 | 366 | 377 | 13,000 |
| 2006/06/01 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/05/31 | 391 | 391 | 374 | 391 | 11,000 |
| 2006/05/26 | 395 | 402 | 395 | 400 | 12,000 |
| 2006/05/25 | 409 | 412 | 402 | 402 | 6,000 |
| 2006/05/24 | 404 | 409 | 395 | 409 | 10,000 |
| 2006/05/23 | 415 | 415 | 409 | 409 | 13,000 |
| 2006/05/22 | 409 | 416 | 408 | 416 | 26,000 |
| 2006/05/19 | 405 | 405 | 400 | 404 | 5,000 |
| 2006/05/17 | 412 | 412 | 407 | 411 | 7,000 |
| 2006/05/16 | 415 | 415 | 399 | 407 | 13,000 |
| 2006/05/15 | 401 | 401 | 396 | 396 | 11,000 |
| 2006/05/12 | 408 | 408 | 408 | 408 | 6,000 |
| 2006/05/11 | 423 | 423 | 417 | 420 | 14,000 |
| 2006/05/10 | 420 | 426 | 420 | 421 | 12,000 |
| 2006/05/09 | 420 | 421 | 418 | 418 | 6,000 |
| 2006/05/08 | 430 | 430 | 415 | 415 | 13,000 |
| 2006/05/02 | 424 | 427 | 417 | 427 | 9,000 |
| 2006/05/01 | 418 | 424 | 417 | 424 | 8,000 |
| 2006/04/28 | 425 | 425 | 416 | 416 | 3,000 |
| 2006/04/27 | 430 | 430 | 430 | 430 | 7,000 |
| 2006/04/26 | 428 | 430 | 428 | 430 | 5,000 |
| 2006/04/24 | 434 | 434 | 430 | 430 | 3,000 |
| 2006/04/21 | 430 | 435 | 426 | 434 | 12,000 |
| 2006/04/20 | 428 | 435 | 412 | 435 | 27,000 |
| 2006/04/19 | 420 | 426 | 419 | 425 | 18,000 |
| 2006/04/18 | 420 | 420 | 418 | 418 | 5,000 |
| 2006/04/17 | 420 | 430 | 418 | 418 | 28,000 |
| 2006/04/14 | 412 | 419 | 412 | 419 | 45,000 |
| 2006/04/13 | 410 | 410 | 410 | 410 | 5,000 |
| 2006/04/12 | 405 | 410 | 405 | 410 | 2,000 |
| 2006/04/11 | 408 | 408 | 407 | 407 | 12,000 |
| 2006/04/10 | 410 | 410 | 408 | 408 | 6,000 |
| 2006/04/07 | 408 | 410 | 406 | 406 | 3,000 |
| 2006/04/06 | 406 | 410 | 406 | 410 | 8,000 |
| 2006/04/05 | 407 | 413 | 405 | 405 | 22,000 |
| 2006/04/04 | 418 | 418 | 412 | 412 | 18,000 |
| 2006/04/03 | 406 | 413 | 405 | 413 | 35,000 |
| 2006/03/31 | 405 | 406 | 403 | 405 | 19,000 |
| 2006/03/30 | 415 | 415 | 406 | 415 | 32,000 |
| 2006/03/29 | 407 | 415 | 405 | 415 | 9,000 |
| 2006/03/28 | 404 | 404 | 400 | 403 | 12,000 |
| 2006/03/27 | 401 | 405 | 400 | 405 | 39,000 |
| 2006/03/24 | 400 | 403 | 400 | 403 | 6,000 |
| 2006/03/23 | 400 | 404 | 400 | 404 | 13,000 |
| 2006/03/22 | 400 | 400 | 400 | 400 | 6,000 |
| 2006/03/20 | 396 | 400 | 396 | 400 | 15,000 |
| 2006/03/17 | 403 | 403 | 403 | 403 | 2,000 |
| 2006/03/16 | 403 | 403 | 400 | 400 | 9,000 |
| 2006/03/15 | 400 | 400 | 391 | 400 | 10,000 |
| 2006/03/14 | 400 | 404 | 392 | 400 | 20,000 |
| 2006/03/13 | 398 | 400 | 396 | 400 | 7,000 |
| 2006/03/10 | 390 | 396 | 389 | 389 | 10,000 |
| 2006/03/09 | 378 | 390 | 378 | 390 | 9,000 |
| 2006/03/08 | 380 | 380 | 374 | 380 | 11,000 |
| 2006/03/07 | 380 | 384 | 380 | 384 | 7,000 |
| 2006/03/06 | 380 | 383 | 377 | 383 | 12,000 |
| 2006/03/03 | 410 | 410 | 395 | 395 | 6,000 |
| 2006/03/02 | 410 | 415 | 405 | 410 | 7,000 |
| 2006/03/01 | 407 | 410 | 406 | 410 | 8,000 |
| 2006/02/28 | 418 | 418 | 410 | 417 | 28,000 |
| 2006/02/27 | 399 | 416 | 399 | 415 | 21,000 |
| 2006/02/24 | 398 | 399 | 394 | 394 | 13,000 |
| 2006/02/23 | 380 | 392 | 380 | 390 | 33,000 |
| 2006/02/22 | 383 | 383 | 370 | 380 | 28,000 |
| 2006/02/21 | 375 | 380 | 345 | 378 | 107,000 |
| 2006/02/20 | 396 | 396 | 380 | 380 | 26,000 |
| 2006/02/17 | 414 | 414 | 395 | 400 | 19,000 |
| 2006/02/16 | 413 | 413 | 400 | 411 | 26,000 |
| 2006/02/15 | 415 | 424 | 413 | 413 | 51,000 |
| 2006/02/14 | 409 | 409 | 380 | 401 | 59,000 |
| 2006/02/13 | 430 | 430 | 405 | 412 | 56,000 |
| 2006/02/10 | 443 | 443 | 425 | 433 | 28,000 |
| 2006/02/09 | 449 | 450 | 441 | 442 | 27,000 |
| 2006/02/08 | 447 | 447 | 435 | 445 | 59,000 |
| 2006/02/07 | 449 | 455 | 449 | 450 | 39,000 |
| 2006/02/06 | 446 | 454 | 440 | 441 | 24,000 |
| 2006/02/03 | 449 | 452 | 442 | 446 | 28,000 |
| 2006/02/02 | 458 | 458 | 446 | 452 | 33,000 |
| 2006/02/01 | 460 | 462 | 443 | 452 | 85,000 |
| 2006/01/31 | 438 | 455 | 433 | 455 | 148,000 |
| 2006/01/30 | 421 | 425 | 419 | 420 | 13,000 |
| 2006/01/27 | 415 | 419 | 415 | 419 | 17,000 |
| 2006/01/26 | 405 | 411 | 405 | 411 | 13,000 |
| 2006/01/25 | 400 | 401 | 400 | 401 | 5,000 |
| 2006/01/24 | 392 | 395 | 390 | 395 | 13,000 |
| 2006/01/23 | 405 | 406 | 395 | 400 | 34,000 |
| 2006/01/20 | 420 | 421 | 411 | 419 | 36,000 |
| 2006/01/19 | 383 | 437 | 383 | 425 | 25,000 |
| 2006/01/18 | 410 | 419 | 370 | 400 | 61,000 |
| 2006/01/17 | 424 | 443 | 424 | 430 | 97,000 |
| 2006/01/16 | 429 | 449 | 429 | 449 | 37,000 |
| 2006/01/13 | 428 | 429 | 426 | 426 | 10,000 |
| 2006/01/12 | 425 | 428 | 425 | 428 | 13,000 |
| 2006/01/11 | 423 | 424 | 421 | 421 | 21,000 |
| 2006/01/10 | 430 | 430 | 420 | 421 | 17,000 |
| 2006/01/06 | 420 | 420 | 414 | 419 | 16,000 |
| 2006/01/05 | 423 | 423 | 411 | 420 | 50,000 |
| 2006/01/04 | 421 | 423 | 418 | 423 | 8,000 |