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 |
|---|---|---|---|---|---|
| 2022/12/23 | 1,405 | 1,405 | 1,405 | 1,405 | 900 |
| 2022/12/21 | 1,391 | 1,391 | 1,380 | 1,380 | 300 |
| 2022/12/19 | 1,398 | 1,405 | 1,398 | 1,405 | 200 |
| 2022/12/16 | 1,399 | 1,399 | 1,399 | 1,399 | 400 |
| 2022/12/15 | 1,401 | 1,401 | 1,387 | 1,399 | 600 |
| 2022/12/14 | 1,397 | 1,405 | 1,395 | 1,398 | 400 |
| 2022/12/13 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2022/12/12 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2022/12/09 | 1,409 | 1,409 | 1,370 | 1,376 | 1,200 |
| 2022/12/08 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2022/12/07 | 1,399 | 1,409 | 1,399 | 1,409 | 1,500 |
| 2022/12/06 | 1,399 | 1,399 | 1,399 | 1,399 | 200 |
| 2022/12/05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2022/12/02 | 1,395 | 1,395 | 1,387 | 1,387 | 200 |
| 2022/12/01 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2022/11/30 | 1,391 | 1,391 | 1,391 | 1,391 | 100 |
| 2022/11/25 | 1,391 | 1,391 | 1,391 | 1,391 | 10,000 |
| 2022/11/24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,500 |
| 2022/11/22 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2022/11/21 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2022/11/16 | 1,428 | 1,429 | 1,400 | 1,400 | 600 |
| 2022/11/15 | 1,423 | 1,423 | 1,423 | 1,423 | 300 |
| 2022/11/11 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2022/11/10 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2022/11/09 | 1,380 | 1,381 | 1,380 | 1,381 | 300 |
| 2022/11/08 | 1,380 | 1,380 | 1,355 | 1,380 | 700 |
| 2022/11/07 | 1,446 | 1,446 | 1,416 | 1,429 | 500 |
| 2022/11/01 | 1,445 | 1,446 | 1,445 | 1,446 | 300 |
| 2022/10/27 | 1,448 | 1,448 | 1,448 | 1,448 | 500 |
| 2022/10/24 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
| 2022/10/21 | 1,435 | 1,435 | 1,435 | 1,435 | 300 |
| 2022/10/20 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
| 2022/10/17 | 1,435 | 1,435 | 1,435 | 1,435 | 400 |
| 2022/10/14 | 1,435 | 1,435 | 1,435 | 1,435 | 300 |
| 2022/10/13 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2022/10/12 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2022/10/07 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2022/09/27 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
| 2022/09/26 | 1,440 | 1,440 | 1,410 | 1,410 | 1,000 |
| 2022/09/21 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2022/09/20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2022/09/16 | 1,409 | 1,409 | 1,400 | 1,400 | 500 |
| 2022/09/15 | 1,408 | 1,408 | 1,379 | 1,379 | 500 |
| 2022/09/12 | 1,366 | 1,366 | 1,366 | 1,366 | 11,900 |
| 2022/09/08 | 1,357 | 1,361 | 1,357 | 1,361 | 300 |
| 2022/09/07 | 1,381 | 1,381 | 1,370 | 1,370 | 400 |
| 2022/09/01 | 1,384 | 1,384 | 1,384 | 1,384 | 100 |
| 2022/08/29 | 1,391 | 1,391 | 1,390 | 1,391 | 400 |
| 2022/08/23 | 1,414 | 1,414 | 1,414 | 1,414 | 800 |
| 2022/08/22 | 1,420 | 1,420 | 1,404 | 1,404 | 300 |
| 2022/08/19 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2022/08/17 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2022/08/16 | 1,414 | 1,414 | 1,407 | 1,407 | 500 |
| 2022/08/15 | 1,386 | 1,386 | 1,367 | 1,367 | 600 |
| 2022/08/12 | 1,405 | 1,405 | 1,356 | 1,356 | 2,200 |
| 2022/08/08 | 1,381 | 1,414 | 1,381 | 1,414 | 1,500 |
| 2022/08/05 | 1,381 | 1,381 | 1,380 | 1,381 | 500 |
| 2022/08/04 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2022/08/03 | 1,451 | 1,451 | 1,400 | 1,424 | 2,200 |
| 2022/08/02 | 1,480 | 1,538 | 1,440 | 1,478 | 9,100 |
| 2022/08/01 | 1,400 | 1,432 | 1,400 | 1,432 | 700 |
| 2022/07/25 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 2022/07/22 | 1,398 | 1,417 | 1,398 | 1,417 | 800 |
| 2022/07/21 | 1,370 | 1,398 | 1,370 | 1,398 | 1,200 |
| 2022/07/20 | 1,353 | 1,356 | 1,353 | 1,356 | 600 |
| 2022/07/19 | 1,380 | 1,380 | 1,331 | 1,333 | 1,700 |
| 2022/07/15 | 1,350 | 1,378 | 1,350 | 1,378 | 3,700 |
| 2022/07/14 | 1,349 | 1,350 | 1,349 | 1,350 | 200 |
| 2022/07/12 | 1,340 | 1,340 | 1,340 | 1,340 | 800 |
| 2022/07/11 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
| 2022/07/08 | 1,349 | 1,349 | 1,347 | 1,347 | 1,200 |
| 2022/07/07 | 1,343 | 1,344 | 1,343 | 1,344 | 200 |
| 2022/07/06 | 1,332 | 1,345 | 1,325 | 1,345 | 500 |
| 2022/07/05 | 1,341 | 1,341 | 1,338 | 1,338 | 400 |
| 2022/07/01 | 1,300 | 1,358 | 1,300 | 1,358 | 700 |
| 2022/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/06/29 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2022/06/28 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2022/06/23 | 1,330 | 1,333 | 1,329 | 1,329 | 1,200 |
| 2022/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 11,800 |
| 2022/06/20 | 1,329 | 1,329 | 1,300 | 1,300 | 200 |
| 2022/06/16 | 1,335 | 1,335 | 1,335 | 1,335 | 400 |
| 2022/06/15 | 1,337 | 1,337 | 1,337 | 1,337 | 300 |
| 2022/06/14 | 1,326 | 1,329 | 1,326 | 1,329 | 200 |
| 2022/06/13 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
| 2022/06/10 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2022/06/09 | 1,336 | 1,339 | 1,336 | 1,339 | 900 |
| 2022/06/08 | 1,311 | 1,311 | 1,311 | 1,311 | 600 |
| 2022/06/01 | 1,315 | 1,315 | 1,315 | 1,315 | 300 |
| 2022/05/30 | 1,336 | 1,336 | 1,317 | 1,317 | 300 |
| 2022/05/26 | 1,338 | 1,338 | 1,338 | 1,338 | 200 |
| 2022/05/25 | 1,338 | 1,338 | 1,338 | 1,338 | 300 |
| 2022/05/23 | 1,369 | 1,369 | 1,338 | 1,338 | 12,700 |
| 2022/05/20 | 1,350 | 1,350 | 1,342 | 1,344 | 300 |
| 2022/05/19 | 1,325 | 1,325 | 1,325 | 1,325 | 200 |
| 2022/05/16 | 1,370 | 1,370 | 1,274 | 1,274 | 4,900 |
| 2022/05/13 | 1,362 | 1,370 | 1,362 | 1,370 | 1,900 |
| 2022/05/12 | 1,400 | 1,400 | 1,371 | 1,371 | 1,100 |
| 2022/05/11 | 1,411 | 1,411 | 1,411 | 1,411 | 200 |
| 2022/05/10 | 1,404 | 1,410 | 1,403 | 1,403 | 3,000 |
| 2022/05/06 | 1,421 | 1,421 | 1,421 | 1,421 | 100 |
| 2022/05/02 | 1,400 | 1,416 | 1,391 | 1,391 | 400 |
| 2022/04/28 | 1,398 | 1,399 | 1,384 | 1,399 | 1,900 |
| 2022/04/27 | 1,411 | 1,416 | 1,392 | 1,398 | 800 |
| 2022/04/26 | 1,422 | 1,425 | 1,421 | 1,423 | 600 |
| 2022/04/25 | 1,467 | 1,467 | 1,422 | 1,422 | 1,100 |
| 2022/04/22 | 1,431 | 1,431 | 1,397 | 1,415 | 1,300 |
| 2022/04/21 | 1,435 | 1,454 | 1,428 | 1,447 | 11,800 |
| 2022/04/20 | 1,445 | 1,453 | 1,434 | 1,434 | 300 |
| 2022/04/19 | 1,429 | 1,429 | 1,428 | 1,428 | 300 |
| 2022/04/18 | 1,440 | 1,440 | 1,428 | 1,428 | 700 |
| 2022/04/15 | 1,468 | 1,468 | 1,405 | 1,410 | 3,500 |
| 2022/04/14 | 1,443 | 1,490 | 1,442 | 1,442 | 700 |
| 2022/04/13 | 1,408 | 1,449 | 1,408 | 1,443 | 1,700 |
| 2022/04/12 | 1,426 | 1,433 | 1,398 | 1,433 | 1,200 |
| 2022/04/11 | 1,429 | 1,467 | 1,426 | 1,426 | 27,800 |
| 2022/04/08 | 1,433 | 1,463 | 1,429 | 1,436 | 700 |
| 2022/04/07 | 1,465 | 1,465 | 1,429 | 1,433 | 2,500 |
| 2022/04/06 | 1,470 | 1,489 | 1,470 | 1,470 | 900 |
| 2022/04/05 | 1,478 | 1,485 | 1,468 | 1,469 | 1,300 |
| 2022/04/04 | 1,489 | 1,510 | 1,450 | 1,462 | 2,500 |
| 2022/04/01 | 1,500 | 1,502 | 1,500 | 1,501 | 800 |
| 2022/03/31 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2022/03/30 | 1,510 | 1,510 | 1,510 | 1,510 | 7,500 |
| 2022/03/29 | 1,531 | 1,531 | 1,511 | 1,511 | 700 |
| 2022/03/28 | 1,531 | 1,546 | 1,531 | 1,531 | 800 |
| 2022/03/25 | 1,541 | 1,541 | 1,541 | 1,541 | 100 |
| 2022/03/24 | 1,532 | 1,536 | 1,532 | 1,534 | 500 |
| 2022/03/23 | 1,591 | 1,591 | 1,554 | 1,558 | 1,900 |
| 2022/03/22 | 1,526 | 1,559 | 1,526 | 1,558 | 400 |
| 2022/03/18 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2022/03/17 | 1,501 | 1,511 | 1,501 | 1,510 | 800 |
| 2022/03/16 | 1,510 | 1,510 | 1,492 | 1,492 | 600 |
| 2022/03/15 | 1,537 | 1,537 | 1,497 | 1,510 | 500 |
| 2022/03/14 | 1,551 | 1,551 | 1,501 | 1,501 | 900 |
| 2022/03/11 | 1,502 | 1,538 | 1,502 | 1,536 | 600 |
| 2022/03/10 | 1,486 | 1,486 | 1,486 | 1,486 | 100 |
| 2022/03/09 | 1,495 | 1,500 | 1,486 | 1,489 | 1,000 |
| 2022/03/08 | 1,517 | 1,549 | 1,491 | 1,491 | 700 |
| 2022/03/07 | 1,492 | 1,517 | 1,491 | 1,517 | 1,000 |
| 2022/03/04 | 1,532 | 1,532 | 1,532 | 1,532 | 100 |
| 2022/03/03 | 1,510 | 1,549 | 1,510 | 1,547 | 300 |
| 2022/03/02 | 1,508 | 1,550 | 1,508 | 1,550 | 500 |
| 2022/02/24 | 1,542 | 1,542 | 1,489 | 1,490 | 2,900 |
| 2022/02/22 | 1,515 | 1,515 | 1,515 | 1,515 | 200 |
| 2022/02/21 | 1,503 | 1,550 | 1,503 | 1,535 | 1,100 |
| 2022/02/18 | 1,534 | 1,549 | 1,531 | 1,543 | 600 |
| 2022/02/17 | 1,527 | 1,538 | 1,522 | 1,534 | 800 |
| 2022/02/16 | 1,528 | 1,550 | 1,527 | 1,527 | 1,300 |
| 2022/02/15 | 1,528 | 1,528 | 1,519 | 1,528 | 800 |
| 2022/02/14 | 1,480 | 1,540 | 1,480 | 1,530 | 1,800 |
| 2022/02/10 | 1,471 | 1,498 | 1,470 | 1,480 | 2,000 |
| 2022/02/08 | 1,471 | 1,491 | 1,471 | 1,491 | 500 |
| 2022/02/07 | 1,480 | 1,480 | 1,469 | 1,469 | 700 |
| 2022/02/04 | 1,470 | 1,475 | 1,470 | 1,472 | 400 |
| 2022/02/02 | 1,481 | 1,481 | 1,422 | 1,479 | 3,200 |
| 2022/02/01 | 1,489 | 1,490 | 1,479 | 1,479 | 700 |
| 2022/01/31 | 1,484 | 1,499 | 1,484 | 1,499 | 400 |
| 2022/01/28 | 1,500 | 1,500 | 1,440 | 1,470 | 6,900 |
| 2022/01/27 | 1,571 | 1,571 | 1,542 | 1,542 | 900 |
| 2022/01/26 | 1,571 | 1,575 | 1,571 | 1,575 | 300 |
| 2022/01/25 | 1,572 | 1,572 | 1,572 | 1,572 | 200 |
| 2022/01/24 | 1,599 | 1,599 | 1,599 | 1,599 | 700 |
| 2022/01/21 | 1,600 | 1,600 | 1,570 | 1,600 | 6,400 |
| 2022/01/20 | 1,570 | 1,615 | 1,570 | 1,597 | 1,800 |
| 2022/01/19 | 1,602 | 1,610 | 1,602 | 1,610 | 700 |
| 2022/01/18 | 1,632 | 1,632 | 1,613 | 1,620 | 3,200 |
| 2022/01/17 | 1,693 | 1,693 | 1,645 | 1,645 | 3,200 |
| 2022/01/14 | 1,699 | 1,699 | 1,684 | 1,684 | 1,100 |
| 2022/01/13 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2022/01/12 | 1,695 | 1,695 | 1,695 | 1,695 | 1,700 |
| 2022/01/07 | 1,704 | 1,719 | 1,704 | 1,710 | 400 |
| 2022/01/06 | 1,696 | 1,696 | 1,696 | 1,696 | 500 |
| 2022/01/04 | 1,693 | 1,738 | 1,691 | 1,698 | 3,200 |