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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,695 | 1,699 | 1,682 | 1,699 | 2,500 |
| 2017/12/28 | 1,695 | 1,695 | 1,682 | 1,695 | 900 |
| 2017/12/27 | 1,697 | 1,698 | 1,682 | 1,695 | 2,800 |
| 2017/12/26 | 1,697 | 1,697 | 1,683 | 1,697 | 3,700 |
| 2017/12/25 | 1,691 | 1,697 | 1,691 | 1,694 | 4,000 |
| 2017/12/22 | 1,678 | 1,679 | 1,662 | 1,679 | 3,300 |
| 2017/12/21 | 1,675 | 1,676 | 1,670 | 1,673 | 1,900 |
| 2017/12/20 | 1,665 | 1,669 | 1,654 | 1,658 | 1,800 |
| 2017/12/19 | 1,657 | 1,657 | 1,643 | 1,649 | 2,100 |
| 2017/12/18 | 1,622 | 1,656 | 1,622 | 1,648 | 7,300 |
| 2017/12/15 | 1,600 | 1,600 | 1,595 | 1,600 | 2,800 |
| 2017/12/14 | 1,592 | 1,598 | 1,592 | 1,598 | 600 |
| 2017/12/13 | 1,578 | 1,594 | 1,578 | 1,587 | 2,200 |
| 2017/12/12 | 1,573 | 1,591 | 1,571 | 1,578 | 18,000 |
| 2017/12/11 | 1,590 | 1,592 | 1,587 | 1,590 | 11,800 |
| 2017/12/08 | 1,599 | 1,600 | 1,572 | 1,600 | 3,100 |
| 2017/12/07 | 1,570 | 1,580 | 1,561 | 1,573 | 15,500 |
| 2017/12/06 | 1,585 | 1,585 | 1,560 | 1,570 | 6,100 |
| 2017/12/05 | 1,586 | 1,586 | 1,575 | 1,584 | 1,000 |
| 2017/12/04 | 1,578 | 1,582 | 1,555 | 1,579 | 14,300 |
| 2017/12/01 | 1,594 | 1,594 | 1,554 | 1,556 | 3,600 |
| 2017/11/30 | 1,573 | 1,573 | 1,573 | 1,573 | 4,100 |
| 2017/11/29 | 1,584 | 1,584 | 1,567 | 1,568 | 13,600 |
| 2017/11/28 | 1,595 | 1,595 | 1,550 | 1,560 | 11,000 |
| 2017/11/27 | 1,600 | 1,610 | 1,580 | 1,580 | 5,000 |
| 2017/11/24 | 1,588 | 1,588 | 1,570 | 1,570 | 3,100 |
| 2017/11/22 | 1,556 | 1,582 | 1,556 | 1,578 | 1,700 |
| 2017/11/21 | 1,570 | 1,588 | 1,570 | 1,588 | 5,600 |
| 2017/11/20 | 1,562 | 1,563 | 1,555 | 1,561 | 900 |
| 2017/11/17 | 1,545 | 1,546 | 1,524 | 1,546 | 1,900 |
| 2017/11/16 | 1,502 | 1,538 | 1,502 | 1,538 | 2,000 |
| 2017/11/15 | 1,523 | 1,539 | 1,502 | 1,508 | 4,100 |
| 2017/11/14 | 1,538 | 1,538 | 1,515 | 1,528 | 3,500 |
| 2017/11/13 | 1,530 | 1,547 | 1,520 | 1,520 | 2,000 |
| 2017/11/10 | 1,500 | 1,575 | 1,500 | 1,520 | 2,100 |
| 2017/11/09 | 1,580 | 1,590 | 1,535 | 1,535 | 3,800 |
| 2017/11/08 | 1,608 | 1,608 | 1,560 | 1,569 | 8,900 |
| 2017/11/07 | 1,628 | 1,643 | 1,600 | 1,625 | 19,800 |
| 2017/11/06 | 1,715 | 1,735 | 1,714 | 1,735 | 3,500 |
| 2017/11/02 | 1,710 | 1,734 | 1,710 | 1,711 | 2,300 |
| 2017/11/01 | 1,704 | 1,710 | 1,699 | 1,710 | 400 |
| 2017/10/31 | 1,722 | 1,722 | 1,678 | 1,707 | 5,300 |
| 2017/10/30 | 1,701 | 1,730 | 1,700 | 1,730 | 2,300 |
| 2017/10/27 | 1,683 | 1,740 | 1,683 | 1,722 | 3,200 |
| 2017/10/26 | 1,682 | 1,745 | 1,679 | 1,720 | 2,300 |
| 2017/10/25 | 1,724 | 1,744 | 1,690 | 1,690 | 1,600 |
| 2017/10/24 | 1,733 | 1,749 | 1,718 | 1,733 | 1,600 |
| 2017/10/23 | 1,750 | 1,751 | 1,747 | 1,750 | 2,600 |
| 2017/10/20 | 1,760 | 1,760 | 1,711 | 1,750 | 1,800 |
| 2017/10/19 | 1,769 | 1,770 | 1,690 | 1,764 | 10,100 |
| 2017/10/18 | 1,765 | 1,787 | 1,710 | 1,766 | 9,100 |
| 2017/10/17 | 1,740 | 1,792 | 1,728 | 1,761 | 12,500 |
| 2017/10/16 | 1,700 | 1,734 | 1,700 | 1,725 | 6,100 |
| 2017/10/13 | 1,649 | 1,673 | 1,649 | 1,673 | 1,900 |
| 2017/10/12 | 1,638 | 1,644 | 1,601 | 1,643 | 2,700 |
| 2017/10/11 | 1,648 | 1,650 | 1,620 | 1,646 | 6,000 |
| 2017/10/10 | 1,625 | 1,625 | 1,593 | 1,625 | 1,200 |
| 2017/10/06 | 1,630 | 1,630 | 1,611 | 1,616 | 600 |
| 2017/10/05 | 1,640 | 1,640 | 1,620 | 1,631 | 4,900 |
| 2017/10/04 | 1,605 | 1,609 | 1,570 | 1,570 | 3,700 |
| 2017/10/03 | 1,612 | 1,612 | 1,591 | 1,601 | 2,900 |
| 2017/10/02 | 1,602 | 1,619 | 1,596 | 1,601 | 1,200 |
| 2017/09/29 | 1,570 | 1,621 | 1,570 | 1,615 | 2,100 |
| 2017/09/28 | 1,566 | 1,566 | 1,560 | 1,560 | 500 |
| 2017/09/27 | 1,580 | 1,590 | 1,566 | 1,566 | 400 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 315 | 315 | 313 | 313 | 3,000 |
| 2017/09/25 | 318 | 318 | 313 | 316 | 11,000 |
| 2017/09/22 | 320 | 320 | 312 | 319 | 26,000 |
| 2017/09/21 | 321 | 321 | 315 | 321 | 8,000 |
| 2017/09/20 | 327 | 327 | 305 | 321 | 56,000 |
| 2017/09/19 | 315 | 333 | 312 | 330 | 40,000 |
| 2017/09/15 | 314 | 316 | 309 | 316 | 18,000 |
| 2017/09/14 | 310 | 315 | 308 | 314 | 28,000 |
| 2017/09/13 | 313 | 313 | 309 | 309 | 14,000 |
| 2017/09/12 | 299 | 313 | 299 | 313 | 28,000 |
| 2017/09/11 | 304 | 304 | 304 | 304 | 1,000 |
| 2017/09/08 | 307 | 307 | 304 | 304 | 5,000 |
| 2017/09/07 | 306 | 306 | 304 | 306 | 6,000 |
| 2017/09/06 | 305 | 308 | 300 | 308 | 27,000 |
| 2017/09/05 | 313 | 313 | 293 | 306 | 46,000 |
| 2017/09/04 | 314 | 314 | 306 | 306 | 12,000 |
| 2017/09/01 | 320 | 323 | 310 | 318 | 59,000 |
| 2017/08/31 | 313 | 319 | 311 | 317 | 36,000 |
| 2017/08/30 | 311 | 313 | 308 | 313 | 32,000 |
| 2017/08/29 | 303 | 310 | 302 | 310 | 17,000 |
| 2017/08/28 | 297 | 304 | 295 | 303 | 37,000 |
| 2017/08/25 | 290 | 294 | 290 | 294 | 3,000 |
| 2017/08/24 | 290 | 296 | 287 | 294 | 17,000 |
| 2017/08/23 | 298 | 300 | 290 | 290 | 23,000 |
| 2017/08/22 | 299 | 300 | 294 | 298 | 14,000 |
| 2017/08/21 | 302 | 303 | 296 | 299 | 18,000 |
| 2017/08/18 | 306 | 307 | 302 | 307 | 29,000 |
| 2017/08/17 | 303 | 308 | 303 | 306 | 51,000 |
| 2017/08/16 | 298 | 312 | 298 | 302 | 173,000 |
| 2017/08/15 | 292 | 298 | 291 | 298 | 52,000 |
| 2017/08/14 | 296 | 296 | 284 | 284 | 29,000 |
| 2017/08/10 | 295 | 296 | 288 | 296 | 154,000 |
| 2017/08/09 | 283 | 299 | 283 | 296 | 191,000 |
| 2017/08/08 | 283 | 287 | 281 | 281 | 182,000 |
| 2017/08/07 | 270 | 271 | 269 | 271 | 38,000 |
| 2017/08/04 | 265 | 269 | 265 | 267 | 13,000 |
| 2017/08/03 | 262 | 267 | 262 | 267 | 7,000 |
| 2017/08/02 | 261 | 262 | 261 | 262 | 3,000 |
| 2017/08/01 | 264 | 266 | 262 | 262 | 12,000 |
| 2017/07/31 | 263 | 266 | 263 | 264 | 24,000 |
| 2017/07/28 | 267 | 267 | 265 | 265 | 10,000 |
| 2017/07/27 | 267 | 270 | 267 | 270 | 6,000 |
| 2017/07/26 | 267 | 267 | 264 | 267 | 25,000 |
| 2017/07/25 | 268 | 269 | 267 | 269 | 19,000 |
| 2017/07/24 | 273 | 273 | 266 | 266 | 34,000 |
| 2017/07/21 | 269 | 271 | 269 | 271 | 8,000 |
| 2017/07/20 | 265 | 273 | 265 | 271 | 21,000 |
| 2017/07/19 | 271 | 271 | 263 | 267 | 24,000 |
| 2017/07/18 | 277 | 277 | 270 | 271 | 29,000 |
| 2017/07/14 | 274 | 279 | 272 | 277 | 60,000 |
| 2017/07/13 | 263 | 275 | 263 | 271 | 80,000 |
| 2017/07/12 | 262 | 265 | 262 | 265 | 20,000 |
| 2017/07/11 | 260 | 261 | 259 | 261 | 15,000 |
| 2017/07/10 | 266 | 266 | 256 | 260 | 31,000 |
| 2017/07/07 | 265 | 265 | 264 | 265 | 6,000 |
| 2017/07/06 | 262 | 265 | 261 | 265 | 18,000 |
| 2017/07/05 | 265 | 266 | 262 | 262 | 14,000 |
| 2017/07/04 | 257 | 265 | 257 | 265 | 104,000 |
| 2017/07/03 | 257 | 257 | 254 | 254 | 3,000 |
| 2017/06/30 | 250 | 259 | 250 | 258 | 30,000 |
| 2017/06/29 | 252 | 254 | 250 | 254 | 15,000 |
| 2017/06/28 | 253 | 254 | 252 | 254 | 8,000 |
| 2017/06/27 | 252 | 253 | 252 | 253 | 2,000 |
| 2017/06/26 | 255 | 255 | 252 | 253 | 14,000 |
| 2017/06/23 | 258 | 260 | 255 | 256 | 22,000 |
| 2017/06/22 | 253 | 259 | 253 | 256 | 54,000 |
| 2017/06/21 | 258 | 258 | 251 | 253 | 16,000 |
| 2017/06/20 | 247 | 259 | 246 | 257 | 82,000 |
| 2017/06/19 | 247 | 247 | 247 | 247 | 2,000 |
| 2017/06/16 | 245 | 247 | 245 | 247 | 11,000 |
| 2017/06/15 | 246 | 247 | 245 | 247 | 7,000 |
| 2017/06/14 | 245 | 247 | 244 | 247 | 5,000 |
| 2017/06/13 | 246 | 246 | 245 | 245 | 4,000 |
| 2017/06/12 | 248 | 248 | 246 | 248 | 7,000 |
| 2017/06/09 | 246 | 252 | 240 | 249 | 85,000 |
| 2017/06/08 | 243 | 243 | 243 | 243 | 4,000 |
| 2017/06/07 | 244 | 244 | 243 | 243 | 8,000 |
| 2017/06/06 | 245 | 245 | 244 | 244 | 8,000 |
| 2017/06/02 | 244 | 245 | 243 | 245 | 14,000 |
| 2017/06/01 | 246 | 246 | 244 | 244 | 8,000 |
| 2017/05/31 | 247 | 247 | 246 | 247 | 15,000 |
| 2017/05/30 | 248 | 248 | 247 | 247 | 13,000 |
| 2017/05/29 | 247 | 249 | 246 | 249 | 25,000 |
| 2017/05/26 | 247 | 247 | 247 | 247 | 33,000 |
| 2017/05/25 | 247 | 247 | 247 | 247 | 4,000 |
| 2017/05/24 | 249 | 250 | 248 | 248 | 29,000 |
| 2017/05/23 | 248 | 248 | 245 | 247 | 17,000 |
| 2017/05/22 | 248 | 248 | 245 | 248 | 7,000 |
| 2017/05/19 | 247 | 248 | 246 | 248 | 26,000 |
| 2017/05/18 | 245 | 246 | 243 | 246 | 16,000 |
| 2017/05/17 | 249 | 249 | 246 | 248 | 64,000 |
| 2017/05/16 | 246 | 246 | 244 | 244 | 11,000 |
| 2017/05/15 | 246 | 246 | 243 | 244 | 33,000 |
| 2017/05/12 | 247 | 248 | 247 | 248 | 8,000 |
| 2017/05/11 | 250 | 250 | 247 | 247 | 25,000 |
| 2017/05/10 | 251 | 251 | 247 | 249 | 28,000 |
| 2017/05/09 | 248 | 250 | 248 | 248 | 19,000 |
| 2017/05/08 | 246 | 252 | 246 | 248 | 54,000 |
| 2017/05/02 | 245 | 248 | 243 | 246 | 47,000 |
| 2017/05/01 | 240 | 244 | 239 | 243 | 15,000 |
| 2017/04/28 | 242 | 243 | 242 | 242 | 9,000 |
| 2017/04/27 | 243 | 243 | 237 | 242 | 71,000 |
| 2017/04/26 | 245 | 247 | 244 | 244 | 48,000 |
| 2017/04/25 | 244 | 248 | 242 | 244 | 82,000 |
| 2017/04/24 | 240 | 242 | 238 | 238 | 40,000 |
| 2017/04/21 | 252 | 252 | 228 | 240 | 269,000 |
| 2017/04/20 | 256 | 256 | 252 | 253 | 55,000 |
| 2017/04/19 | 249 | 260 | 245 | 258 | 389,000 |
| 2017/04/18 | 236 | 316 | 236 | 286 | 406,000 |
| 2017/04/17 | 224 | 238 | 224 | 236 | 33,000 |
| 2017/04/14 | 232 | 232 | 224 | 224 | 3,000 |
| 2017/04/13 | 225 | 226 | 225 | 225 | 4,000 |
| 2017/04/12 | 229 | 229 | 218 | 219 | 277,000 |
| 2017/04/11 | 233 | 233 | 230 | 230 | 11,000 |
| 2017/04/10 | 234 | 234 | 234 | 234 | 1,000 |
| 2017/04/07 | 232 | 234 | 229 | 234 | 5,000 |
| 2017/04/06 | 235 | 235 | 232 | 232 | 12,000 |
| 2017/04/05 | 235 | 236 | 235 | 236 | 6,000 |
| 2017/04/04 | 240 | 240 | 227 | 227 | 14,000 |
| 2017/04/03 | 242 | 242 | 241 | 242 | 12,000 |
| 2017/03/31 | 242 | 244 | 241 | 242 | 8,000 |
| 2017/03/30 | 242 | 242 | 238 | 242 | 18,000 |
| 2017/03/29 | 242 | 243 | 242 | 243 | 54,000 |
| 2017/03/28 | 243 | 245 | 242 | 244 | 14,000 |
| 2017/03/27 | 243 | 244 | 243 | 244 | 17,000 |
| 2017/03/24 | 243 | 243 | 243 | 243 | 11,000 |
| 2017/03/23 | 245 | 245 | 244 | 244 | 11,000 |
| 2017/03/22 | 245 | 245 | 244 | 245 | 8,000 |
| 2017/03/21 | 243 | 246 | 243 | 246 | 14,000 |
| 2017/03/17 | 244 | 244 | 243 | 243 | 19,000 |
| 2017/03/16 | 244 | 244 | 244 | 244 | 4,000 |
| 2017/03/15 | 243 | 244 | 243 | 243 | 7,000 |
| 2017/03/14 | 245 | 246 | 244 | 246 | 18,000 |
| 2017/03/13 | 246 | 246 | 242 | 242 | 27,000 |
| 2017/03/10 | 246 | 246 | 239 | 244 | 30,000 |
| 2017/03/09 | 245 | 247 | 244 | 245 | 29,000 |
| 2017/03/08 | 248 | 248 | 245 | 245 | 17,000 |
| 2017/03/07 | 245 | 248 | 245 | 248 | 33,000 |
| 2017/03/06 | 245 | 245 | 244 | 245 | 13,000 |
| 2017/03/03 | 244 | 245 | 244 | 245 | 4,000 |
| 2017/03/02 | 245 | 245 | 244 | 244 | 8,000 |
| 2017/03/01 | 243 | 246 | 243 | 245 | 42,000 |
| 2017/02/28 | 243 | 244 | 243 | 243 | 5,000 |
| 2017/02/27 | 242 | 244 | 242 | 243 | 10,000 |
| 2017/02/24 | 245 | 245 | 244 | 244 | 11,000 |
| 2017/02/23 | 242 | 245 | 239 | 245 | 36,000 |
| 2017/02/22 | 242 | 243 | 241 | 243 | 13,000 |
| 2017/02/21 | 245 | 245 | 240 | 240 | 23,000 |
| 2017/02/20 | 244 | 249 | 244 | 245 | 22,000 |
| 2017/02/17 | 243 | 244 | 243 | 244 | 2,000 |
| 2017/02/16 | 242 | 245 | 242 | 243 | 15,000 |
| 2017/02/15 | 246 | 246 | 240 | 240 | 41,000 |
| 2017/02/14 | 244 | 245 | 244 | 245 | 9,000 |
| 2017/02/13 | 245 | 245 | 243 | 244 | 25,000 |
| 2017/02/10 | 243 | 245 | 243 | 245 | 14,000 |
| 2017/02/09 | 242 | 244 | 242 | 243 | 3,000 |
| 2017/02/08 | 239 | 247 | 238 | 244 | 30,000 |
| 2017/02/07 | 236 | 239 | 234 | 239 | 48,000 |
| 2017/02/06 | 241 | 246 | 241 | 242 | 43,000 |
| 2017/02/03 | 242 | 243 | 241 | 241 | 6,000 |
| 2017/02/02 | 240 | 243 | 239 | 242 | 15,000 |
| 2017/02/01 | 239 | 241 | 239 | 241 | 6,000 |
| 2017/01/31 | 240 | 241 | 240 | 240 | 12,000 |
| 2017/01/30 | 241 | 241 | 240 | 240 | 9,000 |
| 2017/01/27 | 237 | 240 | 237 | 240 | 21,000 |
| 2017/01/26 | 239 | 239 | 236 | 237 | 19,000 |
| 2017/01/25 | 238 | 239 | 238 | 239 | 13,000 |
| 2017/01/24 | 236 | 238 | 236 | 238 | 8,000 |
| 2017/01/23 | 239 | 239 | 237 | 237 | 10,000 |
| 2017/01/20 | 238 | 240 | 238 | 240 | 8,000 |
| 2017/01/19 | 242 | 242 | 239 | 241 | 22,000 |
| 2017/01/18 | 242 | 242 | 236 | 239 | 46,000 |
| 2017/01/17 | 236 | 237 | 235 | 235 | 17,000 |
| 2017/01/16 | 240 | 240 | 238 | 238 | 29,000 |
| 2017/01/13 | 239 | 243 | 238 | 240 | 31,000 |
| 2017/01/12 | 239 | 243 | 237 | 237 | 24,000 |
| 2017/01/11 | 241 | 242 | 238 | 242 | 32,000 |
| 2017/01/10 | 239 | 252 | 239 | 241 | 165,000 |
| 2017/01/06 | 227 | 248 | 226 | 235 | 412,000 |
| 2017/01/05 | 228 | 228 | 225 | 226 | 7,000 |
| 2017/01/04 | 224 | 227 | 223 | 227 | 10,000 |