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 |
|---|---|---|---|---|---|
| 2008/12/30 | 310 | 312 | 300 | 312 | 9,000 |
| 2008/12/29 | 320 | 320 | 320 | 320 | 4,000 |
| 2008/12/26 | 325 | 335 | 325 | 335 | 2,000 |
| 2008/12/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/12/24 | 347 | 347 | 335 | 335 | 17,000 |
| 2008/12/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/12/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/12/18 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/12/17 | 350 | 350 | 320 | 335 | 13,000 |
| 2008/12/16 | 345 | 350 | 345 | 350 | 3,000 |
| 2008/12/15 | 320 | 330 | 320 | 330 | 6,000 |
| 2008/12/12 | 317 | 317 | 308 | 315 | 5,000 |
| 2008/12/11 | 302 | 317 | 302 | 317 | 3,000 |
| 2008/12/10 | 315 | 315 | 305 | 305 | 7,000 |
| 2008/12/08 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/12/05 | 291 | 291 | 290 | 290 | 2,000 |
| 2008/12/04 | 291 | 291 | 290 | 290 | 2,000 |
| 2008/12/03 | 290 | 300 | 290 | 300 | 2,000 |
| 2008/11/27 | 305 | 315 | 305 | 305 | 4,000 |
| 2008/11/26 | 305 | 305 | 305 | 305 | 5,000 |
| 2008/11/25 | 320 | 320 | 300 | 305 | 8,000 |
| 2008/11/21 | 300 | 300 | 278 | 290 | 6,000 |
| 2008/11/20 | 325 | 325 | 300 | 300 | 6,000 |
| 2008/11/19 | 330 | 330 | 315 | 315 | 8,000 |
| 2008/11/17 | 354 | 354 | 354 | 354 | 2,000 |
| 2008/11/14 | 341 | 344 | 340 | 344 | 3,000 |
| 2008/11/13 | 335 | 335 | 316 | 316 | 7,000 |
| 2008/11/12 | 340 | 341 | 340 | 340 | 10,000 |
| 2008/11/11 | 341 | 345 | 341 | 341 | 6,000 |
| 2008/11/07 | 326 | 340 | 326 | 340 | 3,000 |
| 2008/11/06 | 385 | 385 | 355 | 355 | 11,000 |
| 2008/11/05 | 383 | 395 | 375 | 375 | 14,000 |
| 2008/10/31 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/10/30 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/10/29 | 333 | 333 | 330 | 330 | 8,000 |
| 2008/10/28 | 319 | 323 | 319 | 321 | 7,000 |
| 2008/10/27 | 322 | 353 | 322 | 323 | 12,000 |
| 2008/10/24 | 365 | 365 | 340 | 340 | 13,000 |
| 2008/10/23 | 358 | 365 | 358 | 365 | 12,000 |
| 2008/10/22 | 355 | 375 | 353 | 353 | 6,000 |
| 2008/10/21 | 355 | 360 | 355 | 360 | 5,000 |
| 2008/10/20 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/10/17 | 355 | 375 | 350 | 350 | 12,000 |
| 2008/10/16 | 355 | 360 | 350 | 350 | 12,000 |
| 2008/10/15 | 375 | 375 | 348 | 350 | 11,000 |
| 2008/10/14 | 375 | 375 | 365 | 365 | 4,000 |
| 2008/10/10 | 285 | 300 | 280 | 300 | 23,000 |
| 2008/10/09 | 300 | 320 | 295 | 300 | 9,000 |
| 2008/10/08 | 308 | 309 | 290 | 294 | 29,000 |
| 2008/10/07 | 380 | 380 | 360 | 362 | 13,000 |
| 2008/10/06 | 450 | 450 | 400 | 400 | 12,000 |
| 2008/10/01 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/09/30 | 505 | 505 | 485 | 500 | 16,000 |
| 2008/09/29 | 530 | 530 | 515 | 515 | 8,000 |
| 2008/09/25 | 550 | 550 | 550 | 550 | 12,000 |
| 2008/09/24 | 550 | 550 | 550 | 550 | 5,000 |
| 2008/09/22 | 560 | 570 | 560 | 570 | 3,000 |
| 2008/09/19 | 550 | 550 | 531 | 541 | 6,000 |
| 2008/09/18 | 550 | 550 | 550 | 550 | 2,000 |
| 2008/09/17 | 540 | 540 | 540 | 540 | 10,000 |
| 2008/09/16 | 545 | 545 | 500 | 520 | 19,000 |
| 2008/09/12 | 560 | 560 | 560 | 560 | 2,000 |
| 2008/09/11 | 557 | 564 | 546 | 560 | 13,000 |
| 2008/09/10 | 561 | 561 | 541 | 545 | 3,000 |
| 2008/09/09 | 580 | 581 | 580 | 581 | 2,000 |
| 2008/09/08 | 565 | 570 | 565 | 570 | 13,000 |
| 2008/09/05 | 579 | 579 | 550 | 550 | 13,000 |
| 2008/09/04 | 575 | 582 | 575 | 582 | 8,000 |
| 2008/09/03 | 576 | 576 | 575 | 575 | 7,000 |
| 2008/09/01 | 575 | 575 | 575 | 575 | 1,000 |
| 2008/08/28 | 580 | 580 | 575 | 575 | 2,000 |
| 2008/08/25 | 612 | 612 | 610 | 610 | 9,000 |
| 2008/08/22 | 603 | 605 | 602 | 602 | 10,000 |
| 2008/08/20 | 605 | 605 | 602 | 602 | 2,000 |
| 2008/08/18 | 598 | 605 | 597 | 605 | 14,000 |
| 2008/08/15 | 591 | 591 | 591 | 591 | 1,000 |
| 2008/08/14 | 600 | 600 | 591 | 591 | 2,000 |
| 2008/08/13 | 607 | 610 | 607 | 610 | 13,000 |
| 2008/08/11 | 610 | 610 | 590 | 590 | 3,000 |
| 2008/08/08 | 610 | 610 | 610 | 610 | 4,000 |
| 2008/08/07 | 618 | 620 | 615 | 615 | 12,000 |
| 2008/08/06 | 611 | 615 | 611 | 615 | 3,000 |
| 2008/08/05 | 620 | 625 | 600 | 610 | 43,000 |
| 2008/08/04 | 607 | 610 | 605 | 605 | 7,000 |
| 2008/07/31 | 637 | 639 | 637 | 637 | 12,000 |
| 2008/07/30 | 631 | 638 | 630 | 630 | 15,000 |
| 2008/07/29 | 595 | 601 | 595 | 601 | 2,000 |
| 2008/07/25 | 628 | 628 | 600 | 615 | 11,000 |
| 2008/07/24 | 638 | 638 | 638 | 638 | 2,000 |
| 2008/07/23 | 640 | 640 | 630 | 630 | 11,000 |
| 2008/07/22 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/07/18 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/07/17 | 590 | 600 | 590 | 590 | 3,000 |
| 2008/07/16 | 582 | 600 | 565 | 590 | 18,000 |
| 2008/07/15 | 595 | 595 | 595 | 595 | 4,000 |
| 2008/07/10 | 595 | 595 | 555 | 555 | 10,000 |
| 2008/07/09 | 580 | 591 | 580 | 585 | 18,000 |
| 2008/07/08 | 560 | 570 | 560 | 560 | 11,000 |
| 2008/07/07 | 540 | 560 | 540 | 560 | 5,000 |
| 2008/07/04 | 574 | 575 | 570 | 570 | 31,000 |
| 2008/07/03 | 571 | 571 | 551 | 551 | 3,000 |
| 2008/07/02 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/07/01 | 601 | 601 | 600 | 600 | 5,000 |
| 2008/06/30 | 606 | 618 | 606 | 610 | 21,000 |
| 2008/06/27 | 575 | 588 | 571 | 587 | 10,000 |
| 2008/06/24 | 625 | 625 | 625 | 625 | 4,000 |
| 2008/06/23 | 629 | 629 | 605 | 605 | 3,000 |
| 2008/06/20 | 629 | 630 | 625 | 630 | 5,000 |
| 2008/06/19 | 621 | 631 | 621 | 631 | 7,000 |
| 2008/06/18 | 640 | 640 | 621 | 621 | 2,000 |
| 2008/06/16 | 659 | 659 | 650 | 650 | 2,000 |
| 2008/06/11 | 640 | 640 | 640 | 640 | 2,000 |
| 2008/06/10 | 641 | 641 | 641 | 641 | 2,000 |
| 2008/06/06 | 670 | 670 | 670 | 670 | 2,000 |
| 2008/06/05 | 675 | 675 | 670 | 670 | 4,000 |
| 2008/06/04 | 660 | 675 | 659 | 675 | 13,000 |
| 2008/06/03 | 645 | 650 | 645 | 646 | 18,000 |
| 2008/06/02 | 642 | 645 | 635 | 645 | 16,000 |
| 2008/05/30 | 639 | 648 | 635 | 640 | 29,000 |
| 2008/05/29 | 640 | 640 | 616 | 616 | 16,000 |
| 2008/05/28 | 640 | 658 | 640 | 640 | 6,000 |
| 2008/05/27 | 658 | 658 | 638 | 638 | 2,000 |
| 2008/05/26 | 659 | 660 | 659 | 659 | 4,000 |
| 2008/05/23 | 641 | 666 | 641 | 660 | 13,000 |
| 2008/05/22 | 651 | 651 | 636 | 641 | 16,000 |
| 2008/05/21 | 675 | 675 | 671 | 671 | 4,000 |
| 2008/05/20 | 658 | 680 | 658 | 675 | 17,000 |
| 2008/05/19 | 656 | 656 | 653 | 655 | 4,000 |
| 2008/05/16 | 696 | 696 | 663 | 675 | 19,000 |
| 2008/05/15 | 640 | 655 | 639 | 655 | 5,000 |
| 2008/05/14 | 647 | 650 | 640 | 641 | 12,000 |
| 2008/05/13 | 639 | 639 | 609 | 628 | 7,000 |
| 2008/05/09 | 628 | 639 | 628 | 639 | 7,000 |
| 2008/05/08 | 651 | 651 | 651 | 651 | 2,000 |
| 2008/05/07 | 640 | 644 | 640 | 644 | 2,000 |
| 2008/05/02 | 634 | 634 | 630 | 630 | 6,000 |
| 2008/04/30 | 640 | 650 | 634 | 634 | 7,000 |
| 2008/04/28 | 649 | 660 | 640 | 640 | 16,000 |
| 2008/04/25 | 620 | 640 | 620 | 633 | 5,000 |
| 2008/04/24 | 641 | 641 | 620 | 620 | 7,000 |
| 2008/04/23 | 680 | 680 | 650 | 650 | 8,000 |
| 2008/04/22 | 680 | 680 | 670 | 670 | 13,000 |
| 2008/04/21 | 650 | 650 | 650 | 650 | 7,000 |
| 2008/04/18 | 680 | 690 | 656 | 656 | 21,000 |
| 2008/04/17 | 625 | 670 | 625 | 670 | 17,000 |
| 2008/04/16 | 626 | 626 | 618 | 618 | 3,000 |
| 2008/04/15 | 620 | 623 | 620 | 620 | 3,000 |
| 2008/04/14 | 615 | 615 | 615 | 615 | 10,000 |
| 2008/04/11 | 614 | 614 | 614 | 614 | 3,000 |
| 2008/04/10 | 630 | 630 | 595 | 605 | 11,000 |
| 2008/04/09 | 610 | 610 | 610 | 610 | 3,000 |
| 2008/04/08 | 616 | 617 | 606 | 610 | 13,000 |
| 2008/04/07 | 587 | 588 | 586 | 588 | 5,000 |
| 2008/04/01 | 588 | 588 | 570 | 570 | 10,000 |
| 2008/03/28 | 550 | 560 | 550 | 560 | 10,000 |
| 2008/03/27 | 550 | 550 | 545 | 545 | 11,000 |
| 2008/03/25 | 540 | 558 | 540 | 558 | 5,000 |
| 2008/03/24 | 534 | 534 | 534 | 534 | 1,000 |
| 2008/03/18 | 493 | 519 | 490 | 519 | 20,000 |
| 2008/03/17 | 503 | 503 | 503 | 503 | 1,000 |
| 2008/03/14 | 530 | 530 | 504 | 504 | 3,000 |
| 2008/03/13 | 510 | 512 | 510 | 512 | 2,000 |
| 2008/03/11 | 500 | 500 | 500 | 500 | 5,000 |
| 2008/03/10 | 477 | 500 | 477 | 500 | 4,000 |
| 2008/03/07 | 528 | 528 | 505 | 507 | 12,000 |
| 2008/03/06 | 537 | 537 | 536 | 536 | 3,000 |
| 2008/03/05 | 535 | 560 | 535 | 560 | 6,000 |
| 2008/03/03 | 553 | 560 | 553 | 555 | 14,000 |
| 2008/02/29 | 600 | 600 | 575 | 580 | 15,000 |
| 2008/02/28 | 602 | 605 | 602 | 603 | 7,000 |
| 2008/02/27 | 615 | 615 | 602 | 605 | 13,000 |
| 2008/02/26 | 610 | 630 | 610 | 616 | 4,000 |
| 2008/02/25 | 650 | 650 | 630 | 630 | 6,000 |
| 2008/02/22 | 607 | 610 | 605 | 610 | 7,000 |
| 2008/02/21 | 630 | 630 | 630 | 630 | 1,000 |
| 2008/02/19 | 625 | 635 | 625 | 635 | 2,000 |
| 2008/02/18 | 630 | 630 | 622 | 622 | 3,000 |
| 2008/02/14 | 630 | 630 | 621 | 621 | 7,000 |
| 2008/02/13 | 620 | 620 | 620 | 620 | 2,000 |
| 2008/02/12 | 615 | 615 | 615 | 615 | 1,000 |
| 2008/02/08 | 655 | 660 | 611 | 611 | 11,000 |
| 2008/02/07 | 650 | 650 | 650 | 650 | 10,000 |
| 2008/02/06 | 650 | 650 | 600 | 630 | 16,000 |
| 2008/02/05 | 700 | 700 | 690 | 690 | 5,000 |
| 2008/02/04 | 705 | 740 | 700 | 718 | 30,000 |
| 2008/02/01 | 660 | 690 | 650 | 670 | 28,000 |
| 2008/01/31 | 620 | 645 | 620 | 645 | 13,000 |
| 2008/01/30 | 580 | 615 | 580 | 615 | 10,000 |
| 2008/01/29 | 565 | 565 | 560 | 560 | 3,000 |
| 2008/01/28 | 579 | 579 | 550 | 550 | 6,000 |
| 2008/01/25 | 540 | 610 | 540 | 579 | 22,000 |
| 2008/01/24 | 505 | 510 | 505 | 510 | 7,000 |
| 2008/01/23 | 519 | 521 | 500 | 500 | 30,000 |
| 2008/01/22 | 469 | 485 | 469 | 476 | 10,000 |
| 2008/01/21 | 513 | 530 | 512 | 519 | 12,000 |
| 2008/01/18 | 503 | 550 | 503 | 550 | 23,000 |
| 2008/01/17 | 480 | 505 | 480 | 505 | 36,000 |
| 2008/01/16 | 521 | 521 | 490 | 490 | 17,000 |
| 2008/01/15 | 630 | 632 | 561 | 561 | 37,000 |
| 2008/01/11 | 624 | 624 | 600 | 600 | 10,000 |
| 2008/01/10 | 650 | 650 | 650 | 650 | 2,000 |
| 2008/01/09 | 610 | 640 | 610 | 640 | 6,000 |
| 2008/01/08 | 640 | 640 | 640 | 640 | 1,000 |
| 2008/01/07 | 671 | 671 | 640 | 640 | 23,000 |
| 2008/01/04 | 735 | 735 | 671 | 671 | 8,000 |