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 |
|---|---|---|---|---|---|
| 2015/12/30 | 260 | 264 | 260 | 262 | 8,000 |
| 2015/12/29 | 263 | 263 | 257 | 258 | 8,000 |
| 2015/12/28 | 257 | 260 | 257 | 258 | 5,000 |
| 2015/12/25 | 265 | 265 | 254 | 257 | 46,000 |
| 2015/12/24 | 270 | 270 | 265 | 265 | 16,000 |
| 2015/12/22 | 271 | 273 | 268 | 273 | 7,000 |
| 2015/12/21 | 273 | 273 | 268 | 269 | 44,000 |
| 2015/12/18 | 274 | 276 | 274 | 274 | 3,000 |
| 2015/12/17 | 278 | 278 | 274 | 276 | 7,000 |
| 2015/12/16 | 278 | 278 | 278 | 278 | 4,000 |
| 2015/12/15 | 279 | 279 | 278 | 278 | 2,000 |
| 2015/12/14 | 280 | 280 | 280 | 280 | 3,000 |
| 2015/12/11 | 278 | 284 | 277 | 282 | 12,000 |
| 2015/12/10 | 276 | 276 | 273 | 273 | 24,000 |
| 2015/12/09 | 278 | 278 | 273 | 276 | 18,000 |
| 2015/12/08 | 280 | 283 | 280 | 283 | 2,000 |
| 2015/12/07 | 283 | 284 | 283 | 284 | 3,000 |
| 2015/12/04 | 281 | 282 | 280 | 280 | 9,000 |
| 2015/12/03 | 284 | 284 | 284 | 284 | 2,000 |
| 2015/12/01 | 284 | 284 | 284 | 284 | 1,000 |
| 2015/11/30 | 285 | 285 | 284 | 284 | 8,000 |
| 2015/11/27 | 286 | 286 | 285 | 285 | 3,000 |
| 2015/11/26 | 284 | 286 | 284 | 286 | 2,000 |
| 2015/11/25 | 284 | 286 | 284 | 284 | 19,000 |
| 2015/11/24 | 286 | 286 | 284 | 284 | 22,000 |
| 2015/11/20 | 285 | 286 | 284 | 286 | 14,000 |
| 2015/11/17 | 291 | 291 | 285 | 286 | 4,000 |
| 2015/11/16 | 290 | 290 | 287 | 287 | 3,000 |
| 2015/11/13 | 290 | 293 | 285 | 292 | 16,000 |
| 2015/11/12 | 286 | 287 | 286 | 286 | 5,000 |
| 2015/11/11 | 286 | 286 | 286 | 286 | 6,000 |
| 2015/11/10 | 284 | 289 | 284 | 289 | 6,000 |
| 2015/11/09 | 285 | 286 | 284 | 284 | 9,000 |
| 2015/11/06 | 284 | 284 | 280 | 281 | 19,000 |
| 2015/11/05 | 285 | 285 | 284 | 284 | 5,000 |
| 2015/11/04 | 285 | 285 | 285 | 285 | 5,000 |
| 2015/11/02 | 285 | 285 | 285 | 285 | 3,000 |
| 2015/10/30 | 289 | 291 | 285 | 285 | 6,000 |
| 2015/10/29 | 285 | 289 | 284 | 289 | 6,000 |
| 2015/10/28 | 281 | 282 | 281 | 282 | 3,000 |
| 2015/10/27 | 282 | 284 | 280 | 282 | 9,000 |
| 2015/10/26 | 287 | 287 | 283 | 283 | 11,000 |
| 2015/10/23 | 283 | 290 | 283 | 283 | 14,000 |
| 2015/10/22 | 280 | 283 | 278 | 283 | 28,000 |
| 2015/10/21 | 296 | 296 | 281 | 283 | 58,000 |
| 2015/10/20 | 298 | 306 | 293 | 298 | 92,000 |
| 2015/10/19 | 310 | 319 | 306 | 319 | 16,000 |
| 2015/10/16 | 319 | 320 | 310 | 310 | 29,000 |
| 2015/10/15 | 299 | 314 | 295 | 314 | 37,000 |
| 2015/10/14 | 300 | 301 | 297 | 301 | 16,000 |
| 2015/10/13 | 292 | 299 | 288 | 299 | 19,000 |
| 2015/10/09 | 286 | 293 | 286 | 293 | 13,000 |
| 2015/10/08 | 281 | 281 | 280 | 280 | 4,000 |
| 2015/10/07 | 283 | 283 | 281 | 281 | 4,000 |
| 2015/10/06 | 277 | 288 | 277 | 283 | 12,000 |
| 2015/10/05 | 276 | 285 | 276 | 285 | 14,000 |
| 2015/10/01 | 272 | 279 | 272 | 275 | 15,000 |
| 2015/09/30 | 269 | 270 | 269 | 270 | 2,000 |
| 2015/09/29 | 274 | 274 | 264 | 264 | 6,000 |
| 2015/09/28 | 274 | 276 | 274 | 276 | 9,000 |
| 2015/09/25 | 266 | 279 | 263 | 279 | 12,000 |
| 2015/09/24 | 278 | 282 | 278 | 282 | 12,000 |
| 2015/09/18 | 277 | 279 | 276 | 279 | 6,000 |
| 2015/09/17 | 277 | 278 | 272 | 278 | 8,000 |
| 2015/09/16 | 282 | 282 | 277 | 277 | 8,000 |
| 2015/09/15 | 277 | 278 | 274 | 276 | 13,000 |
| 2015/09/14 | 267 | 281 | 267 | 278 | 26,000 |
| 2015/09/11 | 263 | 272 | 263 | 268 | 9,000 |
| 2015/09/09 | 273 | 273 | 271 | 271 | 4,000 |
| 2015/09/08 | 261 | 266 | 257 | 257 | 9,000 |
| 2015/09/07 | 251 | 259 | 251 | 259 | 5,000 |
| 2015/09/04 | 276 | 276 | 256 | 256 | 7,000 |
| 2015/09/03 | 275 | 278 | 267 | 275 | 10,000 |
| 2015/09/02 | 254 | 273 | 254 | 267 | 16,000 |
| 2015/09/01 | 265 | 270 | 257 | 264 | 30,000 |
| 2015/08/31 | 266 | 275 | 264 | 274 | 102,000 |
| 2015/08/28 | 270 | 275 | 270 | 274 | 3,000 |
| 2015/08/27 | 268 | 275 | 267 | 267 | 8,000 |
| 2015/08/26 | 255 | 265 | 250 | 265 | 73,000 |
| 2015/08/25 | 241 | 265 | 241 | 265 | 22,000 |
| 2015/08/24 | 263 | 280 | 263 | 263 | 74,000 |
| 2015/08/21 | 280 | 282 | 280 | 281 | 13,000 |
| 2015/08/20 | 287 | 297 | 287 | 291 | 11,000 |
| 2015/08/19 | 296 | 296 | 280 | 287 | 20,000 |
| 2015/08/18 | 290 | 300 | 290 | 293 | 42,000 |
| 2015/08/17 | 289 | 292 | 289 | 290 | 26,000 |
| 2015/08/14 | 293 | 293 | 289 | 291 | 11,000 |
| 2015/08/13 | 285 | 293 | 284 | 293 | 19,000 |
| 2015/08/12 | 286 | 289 | 282 | 284 | 61,000 |
| 2015/08/11 | 288 | 296 | 287 | 289 | 19,000 |
| 2015/08/10 | 292 | 294 | 287 | 288 | 40,000 |
| 2015/08/07 | 300 | 305 | 293 | 293 | 25,000 |
| 2015/08/06 | 291 | 301 | 289 | 300 | 171,000 |
| 2015/08/05 | 287 | 295 | 285 | 295 | 97,000 |
| 2015/08/04 | 288 | 305 | 280 | 295 | 428,000 |
| 2015/08/03 | 252 | 260 | 252 | 260 | 51,000 |
| 2015/07/31 | 252 | 252 | 252 | 252 | 7,000 |
| 2015/07/30 | 245 | 252 | 245 | 252 | 7,000 |
| 2015/07/29 | 253 | 253 | 253 | 253 | 3,000 |
| 2015/07/28 | 252 | 252 | 252 | 252 | 4,000 |
| 2015/07/27 | 251 | 253 | 251 | 253 | 7,000 |
| 2015/07/24 | 242 | 251 | 242 | 251 | 13,000 |
| 2015/07/23 | 254 | 254 | 243 | 244 | 27,000 |
| 2015/07/22 | 247 | 248 | 245 | 248 | 15,000 |
| 2015/07/21 | 247 | 248 | 247 | 248 | 8,000 |
| 2015/07/17 | 245 | 245 | 245 | 245 | 8,000 |
| 2015/07/16 | 245 | 245 | 245 | 245 | 4,000 |
| 2015/07/15 | 243 | 244 | 243 | 244 | 13,000 |
| 2015/07/14 | 240 | 243 | 239 | 240 | 8,000 |
| 2015/07/10 | 239 | 239 | 239 | 239 | 5,000 |
| 2015/07/09 | 224 | 233 | 217 | 233 | 16,000 |
| 2015/07/08 | 240 | 240 | 238 | 238 | 16,000 |
| 2015/07/07 | 243 | 243 | 240 | 240 | 4,000 |
| 2015/07/06 | 243 | 243 | 243 | 243 | 5,000 |
| 2015/07/02 | 244 | 244 | 243 | 243 | 3,000 |
| 2015/07/01 | 240 | 243 | 240 | 243 | 4,000 |
| 2015/06/30 | 237 | 240 | 237 | 237 | 6,000 |
| 2015/06/29 | 245 | 245 | 239 | 239 | 18,000 |
| 2015/06/26 | 250 | 250 | 250 | 250 | 2,000 |
| 2015/06/25 | 251 | 251 | 250 | 250 | 2,000 |
| 2015/06/24 | 253 | 253 | 251 | 251 | 4,000 |
| 2015/06/23 | 250 | 254 | 250 | 254 | 19,000 |
| 2015/06/22 | 245 | 250 | 245 | 250 | 6,000 |
| 2015/06/19 | 244 | 244 | 240 | 244 | 17,000 |
| 2015/06/18 | 250 | 250 | 246 | 247 | 12,000 |
| 2015/06/17 | 250 | 251 | 250 | 250 | 6,000 |
| 2015/06/16 | 254 | 254 | 252 | 252 | 17,000 |
| 2015/06/15 | 249 | 253 | 248 | 252 | 37,000 |
| 2015/06/12 | 244 | 247 | 242 | 247 | 22,000 |
| 2015/06/11 | 237 | 242 | 237 | 242 | 3,000 |
| 2015/06/10 | 237 | 237 | 237 | 237 | 1,000 |
| 2015/06/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2015/06/08 | 245 | 245 | 241 | 243 | 5,000 |
| 2015/06/05 | 242 | 244 | 242 | 244 | 52,000 |
| 2015/06/04 | 241 | 241 | 241 | 241 | 3,000 |
| 2015/06/03 | 237 | 237 | 237 | 237 | 5,000 |
| 2015/06/02 | 241 | 241 | 240 | 240 | 4,000 |
| 2015/06/01 | 243 | 243 | 243 | 243 | 1,000 |
| 2015/05/29 | 238 | 240 | 238 | 240 | 7,000 |
| 2015/05/28 | 239 | 239 | 239 | 239 | 5,000 |
| 2015/05/27 | 239 | 239 | 239 | 239 | 1,000 |
| 2015/05/26 | 235 | 237 | 235 | 236 | 8,000 |
| 2015/05/25 | 239 | 239 | 237 | 237 | 6,000 |
| 2015/05/22 | 239 | 239 | 237 | 239 | 10,000 |
| 2015/05/21 | 240 | 240 | 236 | 236 | 15,000 |
| 2015/05/20 | 240 | 240 | 235 | 235 | 16,000 |
| 2015/05/19 | 240 | 240 | 240 | 240 | 2,000 |
| 2015/05/18 | 244 | 245 | 240 | 240 | 13,000 |
| 2015/05/15 | 243 | 244 | 240 | 244 | 9,000 |
| 2015/05/14 | 240 | 241 | 238 | 241 | 10,000 |
| 2015/05/13 | 236 | 240 | 236 | 237 | 10,000 |
| 2015/05/12 | 236 | 240 | 236 | 240 | 14,000 |
| 2015/05/11 | 236 | 241 | 236 | 236 | 14,000 |
| 2015/05/08 | 236 | 236 | 235 | 235 | 5,000 |
| 2015/05/07 | 238 | 238 | 236 | 236 | 36,000 |
| 2015/05/01 | 239 | 239 | 238 | 238 | 2,000 |
| 2015/04/30 | 238 | 238 | 237 | 237 | 8,000 |
| 2015/04/28 | 241 | 241 | 239 | 239 | 3,000 |
| 2015/04/27 | 238 | 238 | 238 | 238 | 1,000 |
| 2015/04/24 | 242 | 242 | 239 | 239 | 4,000 |
| 2015/04/23 | 240 | 242 | 239 | 242 | 30,000 |
| 2015/04/22 | 235 | 241 | 235 | 237 | 29,000 |
| 2015/04/21 | 243 | 243 | 232 | 234 | 95,000 |
| 2015/04/17 | 227 | 227 | 227 | 227 | 1,000 |
| 2015/04/16 | 223 | 225 | 223 | 225 | 5,000 |
| 2015/04/15 | 224 | 224 | 222 | 223 | 6,000 |
| 2015/04/14 | 223 | 224 | 223 | 224 | 3,000 |
| 2015/04/13 | 222 | 222 | 222 | 222 | 2,000 |
| 2015/04/10 | 221 | 223 | 221 | 221 | 3,000 |
| 2015/04/09 | 218 | 222 | 218 | 222 | 6,000 |
| 2015/04/08 | 223 | 223 | 223 | 223 | 2,000 |
| 2015/04/07 | 221 | 221 | 221 | 221 | 2,000 |
| 2015/04/06 | 224 | 224 | 219 | 219 | 8,000 |
| 2015/04/02 | 224 | 224 | 224 | 224 | 3,000 |
| 2015/04/01 | 230 | 230 | 222 | 224 | 15,000 |
| 2015/03/31 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/03/27 | 232 | 232 | 232 | 232 | 300,000 |
| 2015/03/26 | 232 | 233 | 231 | 233 | 8,000 |
| 2015/03/25 | 232 | 232 | 231 | 231 | 10,000 |
| 2015/03/23 | 239 | 239 | 231 | 234 | 44,000 |
| 2015/03/20 | 235 | 238 | 235 | 238 | 3,000 |
| 2015/03/19 | 234 | 234 | 234 | 234 | 5,000 |
| 2015/03/18 | 234 | 238 | 234 | 238 | 6,000 |
| 2015/03/17 | 238 | 238 | 238 | 238 | 3,000 |
| 2015/03/16 | 233 | 237 | 233 | 237 | 23,000 |
| 2015/03/13 | 232 | 239 | 231 | 233 | 41,000 |
| 2015/03/11 | 225 | 226 | 223 | 225 | 39,000 |
| 2015/03/10 | 231 | 231 | 229 | 229 | 47,000 |
| 2015/03/09 | 230 | 230 | 230 | 230 | 12,000 |
| 2015/03/06 | 238 | 238 | 231 | 233 | 12,000 |
| 2015/03/05 | 236 | 237 | 235 | 236 | 10,000 |
| 2015/03/04 | 230 | 236 | 230 | 236 | 33,000 |
| 2015/03/03 | 230 | 231 | 226 | 230 | 46,000 |
| 2015/03/02 | 226 | 230 | 226 | 230 | 18,000 |
| 2015/02/27 | 227 | 228 | 226 | 226 | 38,000 |
| 2015/02/26 | 230 | 230 | 229 | 230 | 25,000 |
| 2015/02/25 | 231 | 235 | 231 | 235 | 13,000 |
| 2015/02/24 | 231 | 232 | 231 | 231 | 5,000 |
| 2015/02/23 | 230 | 231 | 230 | 231 | 24,000 |
| 2015/02/20 | 230 | 235 | 227 | 230 | 44,000 |
| 2015/02/19 | 233 | 233 | 229 | 230 | 11,000 |
| 2015/02/18 | 233 | 233 | 233 | 233 | 4,000 |
| 2015/02/17 | 235 | 235 | 234 | 234 | 5,000 |
| 2015/02/16 | 232 | 235 | 232 | 235 | 12,000 |
| 2015/02/13 | 230 | 231 | 230 | 231 | 8,000 |
| 2015/02/12 | 228 | 228 | 226 | 228 | 5,000 |
| 2015/02/10 | 229 | 229 | 226 | 228 | 4,000 |
| 2015/02/09 | 226 | 227 | 226 | 226 | 7,000 |
| 2015/02/06 | 223 | 228 | 222 | 228 | 13,000 |
| 2015/02/05 | 224 | 224 | 224 | 224 | 4,000 |
| 2015/02/04 | 222 | 225 | 222 | 225 | 3,000 |
| 2015/02/03 | 230 | 230 | 223 | 224 | 19,000 |
| 2015/02/02 | 235 | 235 | 235 | 235 | 7,000 |
| 2015/01/30 | 234 | 236 | 232 | 236 | 7,000 |
| 2015/01/29 | 237 | 237 | 231 | 232 | 11,000 |
| 2015/01/28 | 235 | 235 | 231 | 235 | 10,000 |
| 2015/01/27 | 234 | 238 | 232 | 235 | 28,000 |
| 2015/01/26 | 233 | 234 | 233 | 234 | 11,000 |
| 2015/01/23 | 238 | 244 | 232 | 238 | 62,000 |
| 2015/01/22 | 255 | 278 | 231 | 238 | 547,000 |
| 2015/01/21 | 215 | 215 | 215 | 215 | 27,000 |
| 2015/01/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2015/01/16 | 212 | 214 | 212 | 213 | 11,000 |
| 2015/01/15 | 212 | 216 | 212 | 216 | 7,000 |
| 2015/01/14 | 218 | 220 | 218 | 220 | 4,000 |
| 2015/01/13 | 211 | 217 | 211 | 217 | 7,000 |
| 2015/01/09 | 216 | 218 | 215 | 218 | 6,000 |
| 2015/01/08 | 214 | 219 | 210 | 215 | 15,000 |
| 2015/01/07 | 212 | 214 | 212 | 214 | 5,000 |