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 |
|---|---|---|---|---|---|
| 2026/03/26 | 5,730 | 5,900 | 5,500 | 5,730 | 7,700 |
| 2026/03/25 | 5,760 | 5,800 | 5,450 | 5,630 | 8,200 |
| 2026/03/24 | 5,790 | 5,980 | 5,530 | 5,560 | 6,600 |
| 2026/03/23 | 5,670 | 5,700 | 5,110 | 5,700 | 9,700 |
| 2026/03/19 | 5,940 | 5,990 | 5,800 | 5,870 | 16,000 |
| 2026/03/18 | 5,440 | 5,990 | 5,440 | 5,990 | 16,700 |
| 2026/03/17 | 5,290 | 5,500 | 5,290 | 5,390 | 8,400 |
| 2026/03/16 | 5,430 | 5,430 | 5,160 | 5,210 | 5,400 |
| 2026/03/13 | 5,270 | 5,540 | 5,070 | 5,360 | 12,100 |
| 2026/03/12 | 5,260 | 5,560 | 5,160 | 5,510 | 21,900 |
| 2026/03/11 | 4,945 | 5,240 | 4,945 | 5,220 | 12,300 |
| 2026/03/10 | 4,955 | 4,970 | 4,860 | 4,875 | 4,400 |
| 2026/03/09 | 4,960 | 4,960 | 4,510 | 4,900 | 17,100 |
| 2026/03/06 | 4,830 | 4,970 | 4,745 | 4,965 | 13,100 |
| 2026/03/05 | 4,705 | 4,845 | 4,665 | 4,830 | 9,800 |
| 2026/03/04 | 4,595 | 4,655 | 4,300 | 4,530 | 15,700 |
| 2026/03/03 | 4,980 | 4,995 | 4,660 | 4,660 | 10,200 |
| 2026/03/02 | 4,870 | 5,000 | 4,840 | 4,980 | 10,500 |
| 2026/02/27 | 4,730 | 4,900 | 4,710 | 4,900 | 10,400 |
| 2026/02/26 | 4,590 | 4,660 | 4,585 | 4,660 | 5,900 |
| 2026/02/25 | 4,500 | 4,660 | 4,500 | 4,660 | 2,500 |
| 2026/02/24 | 4,630 | 4,640 | 4,555 | 4,570 | 2,000 |
| 2026/02/20 | 4,640 | 4,680 | 4,560 | 4,560 | 2,600 |
| 2026/02/19 | 4,715 | 4,715 | 4,635 | 4,665 | 2,900 |
| 2026/02/18 | 4,780 | 4,790 | 4,640 | 4,720 | 15,600 |
| 2026/02/17 | 4,785 | 4,800 | 4,670 | 4,780 | 10,200 |
| 2026/02/16 | 4,675 | 4,805 | 4,570 | 4,715 | 12,100 |
| 2026/02/13 | 4,615 | 4,720 | 4,470 | 4,675 | 26,300 |
| 2026/02/12 | 4,550 | 4,690 | 4,535 | 4,680 | 13,200 |
| 2026/02/10 | 4,340 | 4,520 | 4,340 | 4,520 | 24,000 |
| 2026/02/09 | 4,320 | 4,435 | 4,300 | 4,385 | 17,300 |
| 2026/02/06 | 4,220 | 4,235 | 4,070 | 4,235 | 9,700 |
| 2026/02/05 | 4,315 | 4,345 | 4,210 | 4,260 | 9,000 |
| 2026/02/04 | 4,220 | 4,315 | 4,220 | 4,285 | 13,600 |
| 2026/02/03 | 4,315 | 4,315 | 4,115 | 4,220 | 28,400 |
| 2026/02/02 | 4,120 | 4,240 | 3,975 | 4,185 | 14,500 |
| 2026/01/30 | 4,130 | 4,130 | 4,040 | 4,130 | 3,600 |
| 2026/01/29 | 4,240 | 4,240 | 4,095 | 4,130 | 7,100 |
| 2026/01/28 | 4,085 | 4,200 | 4,075 | 4,170 | 7,700 |
| 2026/01/27 | 4,175 | 4,175 | 4,050 | 4,085 | 800 |
| 2026/01/26 | 4,145 | 4,210 | 4,105 | 4,105 | 1,600 |
| 2026/01/23 | 4,255 | 4,340 | 4,190 | 4,190 | 5,900 |
| 2026/01/22 | 4,250 | 4,295 | 4,200 | 4,245 | 4,400 |
| 2026/01/21 | 4,160 | 4,270 | 4,160 | 4,200 | 6,600 |
| 2026/01/20 | 4,255 | 4,255 | 4,130 | 4,200 | 7,500 |
| 2026/01/19 | 4,200 | 4,315 | 4,200 | 4,275 | 7,900 |
| 2026/01/16 | 4,285 | 4,375 | 4,155 | 4,245 | 7,600 |
| 2026/01/15 | 4,340 | 4,425 | 4,285 | 4,335 | 7,000 |
| 2026/01/14 | 4,265 | 4,325 | 4,210 | 4,280 | 4,500 |
| 2026/01/13 | 4,430 | 4,435 | 4,220 | 4,265 | 11,800 |
| 2026/01/09 | 4,300 | 4,395 | 4,185 | 4,375 | 13,200 |
| 2026/01/08 | 4,010 | 4,275 | 4,010 | 4,275 | 19,200 |
| 2026/01/07 | 3,975 | 4,100 | 3,935 | 4,020 | 4,500 |
| 2026/01/06 | 3,860 | 4,035 | 3,860 | 3,930 | 8,700 |
| 2026/01/05 | 3,850 | 3,905 | 3,840 | 3,855 | 3,200 |