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 |
|---|---|---|---|---|---|
| 2009/12/30 | 159 | 159 | 158 | 158 | 6,000 |
| 2009/12/29 | 159 | 159 | 159 | 159 | 2,000 |
| 2009/12/28 | 156 | 159 | 156 | 159 | 14,000 |
| 2009/12/25 | 153 | 157 | 153 | 156 | 37,000 |
| 2009/12/24 | 154 | 156 | 153 | 153 | 58,000 |
| 2009/12/22 | 149 | 151 | 149 | 151 | 9,000 |
| 2009/12/21 | 149 | 149 | 149 | 149 | 8,000 |
| 2009/12/18 | 151 | 151 | 148 | 150 | 27,000 |
| 2009/12/17 | 154 | 154 | 151 | 151 | 6,000 |
| 2009/12/16 | 154 | 154 | 154 | 154 | 4,000 |
| 2009/12/15 | 152 | 153 | 152 | 153 | 7,000 |
| 2009/12/14 | 152 | 154 | 151 | 154 | 26,000 |
| 2009/12/11 | 154 | 154 | 154 | 154 | 2,000 |
| 2009/12/10 | 154 | 154 | 153 | 153 | 9,000 |
| 2009/12/09 | 150 | 150 | 150 | 150 | 3,000 |
| 2009/12/08 | 151 | 154 | 151 | 154 | 4,000 |
| 2009/12/07 | 153 | 153 | 151 | 151 | 16,000 |
| 2009/12/04 | 154 | 157 | 146 | 153 | 57,000 |
| 2009/12/03 | 155 | 156 | 153 | 156 | 13,000 |
| 2009/12/02 | 150 | 155 | 150 | 153 | 28,000 |
| 2009/12/01 | 148 | 152 | 148 | 149 | 18,000 |
| 2009/11/30 | 146 | 147 | 144 | 147 | 15,000 |
| 2009/11/27 | 154 | 154 | 145 | 146 | 34,000 |
| 2009/11/26 | 156 | 157 | 156 | 156 | 4,000 |
| 2009/11/25 | 156 | 157 | 153 | 157 | 11,000 |
| 2009/11/24 | 160 | 161 | 157 | 160 | 17,000 |
| 2009/11/20 | 154 | 156 | 153 | 155 | 35,000 |
| 2009/11/19 | 160 | 160 | 157 | 157 | 10,000 |
| 2009/11/18 | 162 | 163 | 159 | 159 | 9,000 |
| 2009/11/17 | 163 | 165 | 162 | 163 | 5,000 |
| 2009/11/16 | 169 | 169 | 163 | 163 | 23,000 |
| 2009/11/13 | 162 | 164 | 160 | 164 | 25,000 |
| 2009/11/12 | 163 | 164 | 160 | 160 | 35,000 |
| 2009/11/11 | 166 | 166 | 160 | 166 | 39,000 |
| 2009/11/10 | 166 | 168 | 166 | 166 | 20,000 |
| 2009/11/09 | 170 | 170 | 169 | 169 | 7,000 |
| 2009/11/06 | 174 | 174 | 168 | 169 | 33,000 |
| 2009/11/05 | 175 | 179 | 168 | 169 | 46,000 |
| 2009/11/04 | 171 | 174 | 171 | 174 | 11,000 |
| 2009/11/02 | 173 | 174 | 167 | 170 | 25,000 |
| 2009/10/30 | 178 | 180 | 178 | 178 | 7,000 |
| 2009/10/29 | 179 | 179 | 175 | 177 | 12,000 |
| 2009/10/28 | 186 | 186 | 181 | 182 | 12,000 |
| 2009/10/27 | 187 | 187 | 183 | 184 | 11,000 |
| 2009/10/26 | 191 | 191 | 187 | 188 | 10,000 |
| 2009/10/23 | 189 | 190 | 188 | 188 | 45,000 |
| 2009/10/22 | 183 | 188 | 183 | 187 | 30,000 |
| 2009/10/21 | 185 | 185 | 183 | 183 | 13,000 |
| 2009/10/20 | 183 | 186 | 183 | 186 | 5,000 |
| 2009/10/19 | 188 | 188 | 185 | 185 | 47,000 |
| 2009/10/16 | 188 | 188 | 188 | 188 | 15,000 |
| 2009/10/15 | 192 | 193 | 186 | 186 | 18,000 |
| 2009/10/14 | 189 | 189 | 187 | 187 | 33,000 |
| 2009/10/13 | 182 | 187 | 182 | 187 | 42,000 |
| 2009/10/09 | 181 | 183 | 179 | 179 | 6,000 |
| 2009/10/08 | 183 | 183 | 183 | 183 | 4,000 |
| 2009/10/07 | 174 | 183 | 173 | 183 | 50,000 |
| 2009/10/06 | 168 | 174 | 168 | 173 | 28,000 |
| 2009/10/05 | 168 | 170 | 166 | 166 | 19,000 |
| 2009/10/02 | 173 | 173 | 165 | 170 | 56,000 |
| 2009/10/01 | 189 | 189 | 178 | 178 | 69,000 |
| 2009/09/30 | 190 | 190 | 188 | 188 | 15,000 |
| 2009/09/29 | 192 | 192 | 184 | 190 | 61,000 |
| 2009/09/28 | 195 | 195 | 188 | 191 | 61,000 |
| 2009/09/25 | 201 | 201 | 198 | 198 | 21,000 |
| 2009/09/24 | 205 | 205 | 201 | 201 | 17,000 |
| 2009/09/18 | 198 | 200 | 198 | 200 | 11,000 |
| 2009/09/17 | 198 | 199 | 197 | 199 | 12,000 |
| 2009/09/16 | 202 | 203 | 197 | 197 | 32,000 |
| 2009/09/15 | 200 | 202 | 200 | 200 | 28,000 |
| 2009/09/14 | 207 | 207 | 199 | 200 | 48,000 |
| 2009/09/11 | 208 | 209 | 205 | 205 | 70,000 |
| 2009/09/10 | 208 | 209 | 204 | 209 | 73,000 |
| 2009/09/09 | 213 | 213 | 205 | 210 | 36,000 |
| 2009/09/08 | 210 | 213 | 204 | 213 | 51,000 |
| 2009/09/07 | 212 | 212 | 204 | 210 | 75,000 |
| 2009/09/04 | 221 | 221 | 214 | 217 | 43,000 |
| 2009/09/03 | 222 | 223 | 219 | 221 | 49,000 |
| 2009/09/02 | 224 | 224 | 223 | 223 | 35,000 |
| 2009/09/01 | 226 | 226 | 224 | 226 | 60,000 |
| 2009/08/31 | 228 | 229 | 226 | 227 | 52,000 |
| 2009/08/28 | 228 | 229 | 227 | 228 | 24,000 |
| 2009/08/27 | 230 | 230 | 228 | 228 | 56,000 |
| 2009/08/26 | 229 | 231 | 227 | 230 | 60,000 |
| 2009/08/25 | 228 | 230 | 226 | 230 | 48,000 |
| 2009/08/24 | 232 | 232 | 230 | 231 | 38,000 |
| 2009/08/21 | 230 | 230 | 228 | 229 | 32,000 |
| 2009/08/20 | 233 | 233 | 230 | 232 | 32,000 |
| 2009/08/19 | 233 | 234 | 230 | 233 | 37,000 |
| 2009/08/18 | 236 | 236 | 232 | 234 | 31,000 |
| 2009/08/17 | 237 | 239 | 233 | 239 | 81,000 |
| 2009/08/14 | 236 | 237 | 236 | 237 | 32,000 |
| 2009/08/13 | 233 | 235 | 232 | 235 | 36,000 |
| 2009/08/12 | 233 | 238 | 231 | 233 | 74,000 |
| 2009/08/11 | 232 | 234 | 232 | 234 | 33,000 |
| 2009/08/10 | 232 | 233 | 231 | 232 | 26,000 |
| 2009/08/07 | 233 | 233 | 231 | 232 | 50,000 |
| 2009/08/06 | 230 | 235 | 229 | 234 | 34,000 |
| 2009/08/05 | 231 | 232 | 230 | 230 | 43,000 |
| 2009/08/04 | 238 | 238 | 231 | 233 | 48,000 |
| 2009/08/03 | 237 | 237 | 232 | 236 | 38,000 |
| 2009/07/31 | 231 | 240 | 230 | 240 | 43,000 |
| 2009/07/30 | 231 | 233 | 228 | 230 | 29,000 |
| 2009/07/29 | 231 | 234 | 227 | 233 | 31,000 |
| 2009/07/28 | 236 | 236 | 230 | 231 | 27,000 |
| 2009/07/27 | 242 | 245 | 231 | 236 | 61,000 |
| 2009/07/24 | 247 | 247 | 241 | 241 | 49,000 |
| 2009/07/23 | 245 | 247 | 240 | 244 | 55,000 |
| 2009/07/22 | 236 | 237 | 233 | 235 | 15,000 |
| 2009/07/21 | 230 | 234 | 228 | 234 | 17,000 |
| 2009/07/17 | 232 | 232 | 228 | 228 | 16,000 |
| 2009/07/16 | 237 | 237 | 232 | 232 | 16,000 |
| 2009/07/15 | 238 | 238 | 232 | 232 | 21,000 |
| 2009/07/14 | 230 | 230 | 228 | 230 | 11,000 |
| 2009/07/13 | 235 | 235 | 222 | 222 | 34,000 |
| 2009/07/10 | 241 | 241 | 235 | 240 | 31,000 |
| 2009/07/09 | 235 | 240 | 235 | 238 | 20,000 |
| 2009/07/08 | 240 | 243 | 236 | 241 | 40,000 |
| 2009/07/07 | 260 | 260 | 248 | 250 | 56,000 |
| 2009/07/06 | 260 | 260 | 256 | 260 | 43,000 |
| 2009/07/03 | 260 | 261 | 257 | 260 | 29,000 |
| 2009/07/02 | 265 | 265 | 262 | 263 | 23,000 |
| 2009/07/01 | 265 | 268 | 262 | 267 | 31,000 |
| 2009/06/30 | 265 | 270 | 265 | 270 | 2,000 |
| 2009/06/29 | 265 | 265 | 265 | 265 | 20,000 |
| 2009/06/26 | 272 | 272 | 265 | 265 | 14,000 |
| 2009/06/25 | 269 | 273 | 265 | 265 | 10,000 |
| 2009/06/24 | 265 | 271 | 265 | 269 | 3,000 |
| 2009/06/23 | 274 | 274 | 264 | 270 | 31,000 |
| 2009/06/22 | 266 | 271 | 266 | 271 | 6,000 |
| 2009/06/19 | 271 | 271 | 269 | 269 | 8,000 |
| 2009/06/18 | 274 | 276 | 274 | 276 | 3,000 |
| 2009/06/17 | 275 | 282 | 274 | 282 | 13,000 |
| 2009/06/16 | 284 | 284 | 275 | 275 | 22,000 |
| 2009/06/15 | 283 | 285 | 283 | 285 | 27,000 |
| 2009/06/12 | 290 | 291 | 286 | 286 | 25,000 |
| 2009/06/11 | 294 | 295 | 287 | 290 | 32,000 |
| 2009/06/10 | 293 | 295 | 285 | 291 | 29,000 |
| 2009/06/09 | 305 | 305 | 289 | 295 | 50,000 |
| 2009/06/08 | 305 | 309 | 301 | 301 | 59,000 |
| 2009/06/05 | 293 | 300 | 293 | 296 | 106,000 |
| 2009/06/04 | 281 | 286 | 277 | 283 | 46,000 |
| 2009/06/03 | 285 | 294 | 272 | 272 | 137,000 |
| 2009/06/02 | 263 | 280 | 263 | 280 | 80,000 |
| 2009/06/01 | 252 | 260 | 248 | 257 | 119,000 |
| 2009/05/29 | 250 | 253 | 246 | 249 | 32,000 |
| 2009/05/28 | 244 | 246 | 241 | 246 | 21,000 |
| 2009/05/27 | 248 | 251 | 244 | 244 | 40,000 |
| 2009/05/26 | 240 | 242 | 240 | 242 | 9,000 |
| 2009/05/25 | 240 | 241 | 236 | 240 | 14,000 |
| 2009/05/22 | 235 | 240 | 234 | 240 | 23,000 |
| 2009/05/21 | 238 | 238 | 234 | 235 | 17,000 |
| 2009/05/20 | 237 | 240 | 236 | 236 | 13,000 |
| 2009/05/19 | 240 | 243 | 236 | 237 | 65,000 |
| 2009/05/18 | 242 | 243 | 240 | 241 | 62,000 |
| 2009/05/15 | 239 | 241 | 237 | 238 | 74,000 |
| 2009/05/14 | 249 | 249 | 236 | 236 | 56,000 |
| 2009/05/13 | 253 | 253 | 247 | 250 | 12,000 |
| 2009/05/12 | 246 | 255 | 245 | 251 | 32,000 |
| 2009/05/11 | 241 | 247 | 241 | 245 | 42,000 |
| 2009/05/08 | 241 | 241 | 237 | 239 | 22,000 |
| 2009/05/07 | 241 | 245 | 238 | 241 | 45,000 |
| 2009/05/01 | 235 | 239 | 234 | 239 | 12,000 |
| 2009/04/30 | 238 | 244 | 238 | 244 | 7,000 |
| 2009/04/28 | 242 | 242 | 235 | 235 | 14,000 |
| 2009/04/27 | 242 | 242 | 240 | 240 | 25,000 |
| 2009/04/24 | 245 | 245 | 242 | 242 | 9,000 |
| 2009/04/23 | 254 | 254 | 240 | 245 | 27,000 |
| 2009/04/22 | 259 | 259 | 252 | 252 | 26,000 |
| 2009/04/21 | 252 | 252 | 246 | 252 | 44,000 |
| 2009/04/20 | 258 | 265 | 256 | 259 | 68,000 |
| 2009/04/17 | 253 | 255 | 247 | 254 | 52,000 |
| 2009/04/16 | 242 | 252 | 240 | 249 | 70,000 |
| 2009/04/15 | 239 | 243 | 237 | 238 | 40,000 |
| 2009/04/14 | 237 | 237 | 233 | 234 | 35,000 |
| 2009/04/13 | 230 | 235 | 229 | 233 | 48,000 |
| 2009/04/10 | 233 | 235 | 227 | 227 | 30,000 |
| 2009/04/09 | 230 | 232 | 225 | 232 | 43,000 |
| 2009/04/08 | 238 | 238 | 228 | 230 | 45,000 |
| 2009/04/07 | 240 | 240 | 235 | 238 | 39,000 |
| 2009/04/06 | 239 | 244 | 235 | 240 | 50,000 |
| 2009/04/03 | 244 | 247 | 239 | 239 | 45,000 |
| 2009/04/02 | 242 | 243 | 233 | 243 | 51,000 |
| 2009/04/01 | 243 | 245 | 233 | 245 | 36,000 |
| 2009/03/31 | 245 | 245 | 243 | 245 | 15,000 |
| 2009/03/30 | 253 | 260 | 250 | 250 | 37,000 |
| 2009/03/27 | 251 | 251 | 246 | 246 | 15,000 |
| 2009/03/26 | 261 | 261 | 240 | 240 | 47,000 |
| 2009/03/25 | 261 | 261 | 258 | 260 | 20,000 |
| 2009/03/24 | 260 | 265 | 259 | 260 | 45,000 |
| 2009/03/23 | 254 | 260 | 246 | 260 | 33,000 |
| 2009/03/19 | 248 | 248 | 245 | 245 | 4,000 |
| 2009/03/18 | 250 | 250 | 240 | 245 | 26,000 |
| 2009/03/17 | 240 | 245 | 238 | 245 | 28,000 |
| 2009/03/16 | 245 | 249 | 238 | 240 | 28,000 |
| 2009/03/13 | 242 | 242 | 236 | 236 | 20,000 |
| 2009/03/12 | 242 | 242 | 236 | 237 | 20,000 |
| 2009/03/11 | 249 | 252 | 248 | 252 | 12,000 |
| 2009/03/10 | 248 | 248 | 248 | 248 | 3,000 |
| 2009/03/09 | 251 | 251 | 250 | 250 | 8,000 |
| 2009/03/06 | 250 | 253 | 250 | 253 | 5,000 |
| 2009/03/05 | 264 | 265 | 254 | 254 | 15,000 |
| 2009/03/03 | 260 | 260 | 256 | 256 | 6,000 |
| 2009/03/02 | 282 | 282 | 270 | 270 | 12,000 |
| 2009/02/27 | 281 | 283 | 280 | 283 | 13,000 |
| 2009/02/26 | 283 | 285 | 282 | 285 | 9,000 |
| 2009/02/25 | 290 | 290 | 285 | 285 | 7,000 |
| 2009/02/24 | 285 | 287 | 285 | 285 | 19,000 |
| 2009/02/23 | 313 | 313 | 300 | 300 | 8,000 |
| 2009/02/20 | 315 | 315 | 313 | 313 | 2,000 |
| 2009/02/18 | 315 | 315 | 315 | 315 | 3,000 |
| 2009/02/16 | 344 | 344 | 330 | 330 | 6,000 |
| 2009/02/13 | 341 | 341 | 341 | 341 | 1,000 |
| 2009/02/12 | 325 | 330 | 325 | 330 | 3,000 |
| 2009/02/10 | 345 | 345 | 335 | 340 | 6,000 |
| 2009/02/09 | 340 | 345 | 340 | 345 | 4,000 |
| 2009/02/06 | 350 | 350 | 350 | 350 | 4,000 |
| 2009/02/05 | 347 | 350 | 347 | 350 | 2,000 |
| 2009/02/04 | 350 | 350 | 344 | 344 | 5,000 |
| 2009/02/03 | 351 | 353 | 340 | 353 | 11,000 |
| 2009/02/02 | 364 | 364 | 359 | 364 | 5,000 |
| 2009/01/30 | 338 | 355 | 338 | 355 | 28,000 |
| 2009/01/29 | 344 | 358 | 335 | 355 | 38,000 |
| 2009/01/28 | 330 | 340 | 322 | 339 | 32,000 |
| 2009/01/27 | 318 | 341 | 312 | 340 | 34,000 |
| 2009/01/26 | 320 | 324 | 305 | 324 | 23,000 |
| 2009/01/23 | 323 | 325 | 302 | 315 | 24,000 |
| 2009/01/22 | 312 | 320 | 310 | 320 | 22,000 |
| 2009/01/21 | 306 | 320 | 305 | 320 | 26,000 |
| 2009/01/20 | 300 | 320 | 300 | 320 | 22,000 |
| 2009/01/19 | 302 | 320 | 300 | 319 | 24,000 |
| 2009/01/16 | 303 | 314 | 296 | 314 | 19,000 |
| 2009/01/15 | 309 | 309 | 298 | 298 | 16,000 |
| 2009/01/14 | 302 | 310 | 295 | 310 | 18,000 |
| 2009/01/13 | 298 | 303 | 298 | 303 | 2,000 |
| 2009/01/09 | 299 | 304 | 299 | 304 | 8,000 |
| 2009/01/08 | 315 | 323 | 312 | 319 | 19,000 |
| 2009/01/07 | 320 | 325 | 320 | 325 | 10,000 |
| 2009/01/06 | 320 | 320 | 320 | 320 | 2,000 |