赤阪鐵工所(6022)の株価時系列情報
赤阪鐵工所(6022)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 |
---|---|---|---|---|---|
2014/12/30 | 149 | 149 | 142 | 144 | 53,000 |
2014/12/29 | 148 | 150 | 148 | 150 | 6,000 |
2014/12/26 | 147 | 148 | 147 | 148 | 5,000 |
2014/12/25 | 145 | 147 | 144 | 147 | 11,000 |
2014/12/24 | 148 | 148 | 145 | 145 | 23,000 |
2014/12/22 | 150 | 150 | 149 | 150 | 11,000 |
2014/12/19 | 150 | 150 | 147 | 150 | 15,000 |
2014/12/18 | 149 | 149 | 149 | 149 | 2,000 |
2014/12/16 | 150 | 150 | 146 | 146 | 14,000 |
2014/12/15 | 149 | 153 | 148 | 150 | 21,000 |
2014/12/12 | 149 | 149 | 147 | 149 | 11,000 |
2014/12/11 | 148 | 149 | 147 | 149 | 10,000 |
2014/12/10 | 150 | 151 | 148 | 151 | 13,000 |
2014/12/09 | 150 | 150 | 148 | 149 | 9,000 |
2014/12/08 | 150 | 150 | 149 | 149 | 9,000 |
2014/12/05 | 150 | 150 | 148 | 149 | 21,000 |
2014/12/04 | 149 | 152 | 148 | 151 | 11,000 |
2014/12/03 | 150 | 152 | 148 | 148 | 42,000 |
2014/12/02 | 152 | 152 | 149 | 149 | 4,000 |
2014/12/01 | 150 | 155 | 150 | 152 | 22,000 |
2014/11/28 | 148 | 150 | 146 | 150 | 21,000 |
2014/11/27 | 145 | 149 | 145 | 149 | 3,000 |
2014/11/26 | 144 | 147 | 144 | 146 | 8,000 |
2014/11/25 | 147 | 149 | 147 | 147 | 6,000 |
2014/11/21 | 145 | 145 | 145 | 145 | 2,000 |
2014/11/20 | 148 | 148 | 144 | 148 | 20,000 |
2014/11/19 | 145 | 149 | 145 | 149 | 7,000 |
2014/11/18 | 142 | 143 | 142 | 143 | 3,000 |
2014/11/17 | 142 | 144 | 142 | 144 | 5,000 |
2014/11/14 | 143 | 143 | 141 | 141 | 9,000 |
2014/11/13 | 143 | 143 | 142 | 143 | 4,000 |
2014/11/12 | 143 | 144 | 142 | 142 | 6,000 |
2014/11/11 | 141 | 142 | 140 | 142 | 14,000 |
2014/11/10 | 140 | 140 | 139 | 139 | 6,000 |
2014/11/07 | 140 | 140 | 139 | 139 | 7,000 |
2014/11/06 | 142 | 142 | 138 | 141 | 20,000 |
2014/11/05 | 141 | 142 | 141 | 142 | 7,000 |
2014/11/04 | 142 | 142 | 140 | 141 | 18,000 |
2014/10/31 | 142 | 143 | 137 | 143 | 25,000 |
2014/10/30 | 140 | 142 | 140 | 142 | 3,000 |
2014/10/29 | 142 | 144 | 142 | 144 | 2,000 |
2014/10/23 | 139 | 140 | 138 | 140 | 7,000 |
2014/10/22 | 141 | 141 | 141 | 141 | 2,000 |
2014/10/21 | 140 | 140 | 140 | 140 | 7,000 |
2014/10/20 | 141 | 141 | 140 | 140 | 15,000 |
2014/10/17 | 139 | 140 | 139 | 140 | 6,000 |
2014/10/16 | 138 | 138 | 137 | 137 | 8,000 |
2014/10/15 | 140 | 141 | 140 | 141 | 8,000 |
2014/10/14 | 144 | 144 | 142 | 142 | 7,000 |
2014/10/10 | 145 | 145 | 143 | 143 | 4,000 |
2014/10/09 | 148 | 148 | 147 | 147 | 6,000 |
2014/10/08 | 145 | 145 | 145 | 145 | 7,000 |
2014/10/07 | 147 | 148 | 147 | 147 | 6,000 |
2014/10/06 | 145 | 149 | 145 | 149 | 21,000 |
2014/10/03 | 144 | 145 | 143 | 145 | 19,000 |
2014/10/02 | 147 | 147 | 143 | 147 | 10,000 |
2014/10/01 | 149 | 149 | 147 | 147 | 6,000 |
2014/09/30 | 151 | 151 | 148 | 151 | 11,000 |
2014/09/29 | 150 | 150 | 150 | 150 | 5,000 |
2014/09/26 | 150 | 150 | 143 | 150 | 18,000 |
2014/09/25 | 150 | 150 | 150 | 150 | 3,000 |
2014/09/24 | 150 | 151 | 150 | 151 | 5,000 |
2014/09/22 | 152 | 153 | 150 | 150 | 43,000 |
2014/09/19 | 148 | 150 | 148 | 150 | 10,000 |
2014/09/18 | 149 | 150 | 148 | 150 | 15,000 |
2014/09/17 | 150 | 150 | 150 | 150 | 3,000 |
2014/09/16 | 151 | 151 | 150 | 150 | 3,000 |
2014/09/12 | 150 | 150 | 150 | 150 | 4,000 |
2014/09/11 | 150 | 151 | 147 | 150 | 17,000 |
2014/09/10 | 152 | 153 | 149 | 149 | 25,000 |
2014/09/09 | 149 | 149 | 149 | 149 | 8,000 |
2014/09/08 | 147 | 147 | 147 | 147 | 2,000 |
2014/09/05 | 147 | 148 | 147 | 147 | 9,000 |
2014/09/04 | 146 | 148 | 146 | 147 | 6,000 |
2014/09/03 | 146 | 146 | 146 | 146 | 5,000 |
2014/09/02 | 148 | 148 | 145 | 147 | 26,000 |
2014/09/01 | 147 | 147 | 147 | 147 | 1,000 |
2014/08/29 | 147 | 147 | 147 | 147 | 2,000 |
2014/08/28 | 143 | 147 | 143 | 147 | 11,000 |
2014/08/27 | 143 | 144 | 143 | 144 | 4,000 |
2014/08/26 | 146 | 146 | 144 | 144 | 4,000 |
2014/08/25 | 146 | 146 | 146 | 146 | 6,000 |
2014/08/22 | 145 | 146 | 145 | 146 | 8,000 |
2014/08/21 | 142 | 143 | 142 | 143 | 9,000 |
2014/08/20 | 144 | 144 | 140 | 142 | 22,000 |
2014/08/19 | 143 | 144 | 142 | 144 | 6,000 |
2014/08/18 | 141 | 141 | 141 | 141 | 1,000 |
2014/08/15 | 141 | 142 | 141 | 142 | 3,000 |
2014/08/14 | 140 | 141 | 140 | 141 | 6,000 |
2014/08/13 | 141 | 141 | 141 | 141 | 7,000 |
2014/08/12 | 143 | 143 | 143 | 143 | 3,000 |
2014/08/11 | 138 | 141 | 138 | 141 | 13,000 |
2014/08/08 | 138 | 140 | 134 | 135 | 36,000 |
2014/08/07 | 143 | 143 | 139 | 140 | 18,000 |
2014/08/06 | 151 | 151 | 141 | 141 | 21,000 |
2014/08/05 | 151 | 151 | 148 | 148 | 3,000 |
2014/08/04 | 147 | 149 | 147 | 149 | 12,000 |
2014/08/01 | 150 | 153 | 149 | 149 | 20,000 |
2014/07/31 | 157 | 157 | 150 | 154 | 46,000 |
2014/07/30 | 161 | 161 | 155 | 157 | 48,000 |
2014/07/29 | 160 | 160 | 157 | 160 | 30,000 |
2014/07/28 | 159 | 162 | 153 | 158 | 29,000 |
2014/07/25 | 161 | 161 | 158 | 158 | 28,000 |
2014/07/24 | 152 | 164 | 152 | 159 | 125,000 |
2014/07/23 | 155 | 158 | 152 | 152 | 85,000 |
2014/07/22 | 150 | 153 | 150 | 151 | 54,000 |
2014/07/18 | 148 | 149 | 146 | 148 | 60,000 |
2014/07/17 | 147 | 149 | 146 | 149 | 14,000 |
2014/07/16 | 146 | 146 | 146 | 146 | 8,000 |
2014/07/15 | 151 | 151 | 147 | 147 | 34,000 |
2014/07/14 | 147 | 149 | 145 | 149 | 17,000 |
2014/07/11 | 142 | 148 | 142 | 146 | 38,000 |
2014/07/10 | 142 | 143 | 142 | 142 | 14,000 |
2014/07/09 | 146 | 146 | 144 | 146 | 22,000 |
2014/07/08 | 149 | 155 | 145 | 148 | 90,000 |
2014/07/07 | 147 | 148 | 146 | 146 | 39,000 |
2014/07/04 | 144 | 145 | 143 | 144 | 11,000 |
2014/07/03 | 144 | 146 | 142 | 143 | 29,000 |
2014/07/02 | 138 | 151 | 138 | 147 | 183,000 |
2014/07/01 | 135 | 137 | 135 | 137 | 4,000 |
2014/06/30 | 135 | 135 | 133 | 134 | 9,000 |
2014/06/27 | 135 | 135 | 135 | 135 | 6,000 |
2014/06/26 | 134 | 136 | 134 | 136 | 8,000 |
2014/06/25 | 135 | 136 | 135 | 136 | 5,000 |
2014/06/24 | 137 | 137 | 136 | 136 | 5,000 |
2014/06/23 | 138 | 139 | 138 | 139 | 4,000 |
2014/06/20 | 139 | 139 | 137 | 137 | 12,000 |
2014/06/19 | 137 | 138 | 137 | 138 | 9,000 |
2014/06/18 | 135 | 137 | 135 | 137 | 4,000 |
2014/06/17 | 135 | 135 | 134 | 134 | 2,000 |
2014/06/16 | 135 | 135 | 134 | 135 | 12,000 |
2014/06/13 | 131 | 134 | 130 | 134 | 21,000 |
2014/06/12 | 130 | 130 | 130 | 130 | 2,000 |
2014/06/11 | 130 | 130 | 128 | 130 | 11,000 |
2014/06/10 | 130 | 130 | 130 | 130 | 17,000 |
2014/06/09 | 130 | 130 | 130 | 130 | 4,000 |
2014/06/06 | 132 | 132 | 128 | 128 | 19,000 |
2014/06/05 | 131 | 131 | 130 | 131 | 8,000 |
2014/06/04 | 130 | 131 | 129 | 131 | 11,000 |
2014/06/03 | 128 | 130 | 128 | 130 | 7,000 |
2014/06/02 | 129 | 129 | 127 | 127 | 18,000 |
2014/05/28 | 128 | 128 | 128 | 128 | 2,000 |
2014/05/27 | 129 | 129 | 129 | 129 | 5,000 |
2014/05/26 | 127 | 127 | 127 | 127 | 1,000 |
2014/05/23 | 129 | 129 | 122 | 127 | 26,000 |
2014/05/21 | 128 | 128 | 127 | 128 | 5,000 |
2014/05/20 | 130 | 130 | 128 | 128 | 9,000 |
2014/05/19 | 130 | 130 | 128 | 128 | 17,000 |
2014/05/16 | 130 | 131 | 130 | 130 | 3,000 |
2014/05/15 | 130 | 131 | 130 | 130 | 5,000 |
2014/05/14 | 131 | 131 | 130 | 131 | 7,000 |
2014/05/13 | 130 | 131 | 130 | 130 | 10,000 |
2014/05/09 | 131 | 131 | 131 | 131 | 4,000 |
2014/05/08 | 133 | 133 | 128 | 128 | 7,000 |
2014/05/07 | 130 | 133 | 130 | 133 | 18,000 |
2014/05/02 | 134 | 134 | 130 | 130 | 18,000 |
2014/05/01 | 135 | 135 | 134 | 134 | 2,000 |
2014/04/24 | 140 | 140 | 140 | 140 | 1,000 |
2014/04/23 | 137 | 137 | 137 | 137 | 1,000 |
2014/04/22 | 141 | 141 | 141 | 141 | 1,000 |
2014/04/21 | 137 | 145 | 137 | 145 | 21,000 |
2014/04/18 | 136 | 136 | 136 | 136 | 2,000 |
2014/04/17 | 133 | 133 | 133 | 133 | 10,000 |
2014/04/16 | 133 | 135 | 133 | 134 | 10,000 |
2014/04/15 | 134 | 135 | 132 | 132 | 4,000 |
2014/04/14 | 133 | 134 | 133 | 134 | 3,000 |
2014/04/11 | 130 | 130 | 128 | 128 | 17,000 |
2014/04/10 | 130 | 130 | 130 | 130 | 1,000 |
2014/04/09 | 130 | 131 | 129 | 129 | 18,000 |
2014/04/08 | 132 | 132 | 131 | 131 | 5,000 |
2014/04/07 | 136 | 136 | 131 | 133 | 10,000 |
2014/04/04 | 137 | 137 | 137 | 137 | 5,000 |
2014/04/03 | 135 | 135 | 134 | 135 | 7,000 |
2014/04/02 | 135 | 135 | 135 | 135 | 2,000 |
2014/04/01 | 133 | 133 | 133 | 133 | 2,000 |
2014/03/31 | 130 | 132 | 130 | 132 | 4,000 |
2014/03/28 | 130 | 130 | 130 | 130 | 5,000 |
2014/03/27 | 128 | 130 | 128 | 130 | 5,000 |
2014/03/26 | 131 | 131 | 130 | 130 | 9,000 |
2014/03/25 | 129 | 133 | 129 | 133 | 3,000 |
2014/03/24 | 130 | 130 | 128 | 130 | 7,000 |
2014/03/20 | 136 | 136 | 129 | 129 | 34,000 |
2014/03/19 | 136 | 137 | 136 | 136 | 4,000 |
2014/03/18 | 135 | 136 | 135 | 136 | 2,000 |
2014/03/17 | 132 | 132 | 131 | 131 | 10,000 |
2014/03/14 | 134 | 134 | 133 | 133 | 17,000 |
2014/03/13 | 136 | 136 | 136 | 136 | 5,000 |
2014/03/12 | 135 | 135 | 134 | 135 | 18,000 |
2014/03/11 | 139 | 139 | 138 | 138 | 2,000 |
2014/03/10 | 139 | 140 | 139 | 140 | 4,000 |
2014/03/07 | 140 | 140 | 138 | 140 | 25,000 |
2014/03/06 | 137 | 137 | 137 | 137 | 4,000 |
2014/03/05 | 140 | 140 | 140 | 140 | 9,000 |
2014/03/04 | 134 | 138 | 132 | 138 | 9,000 |
2014/03/03 | 136 | 136 | 132 | 135 | 26,000 |
2014/02/28 | 139 | 139 | 136 | 136 | 11,000 |
2014/02/26 | 136 | 141 | 136 | 140 | 7,000 |
2014/02/25 | 140 | 140 | 140 | 140 | 3,000 |
2014/02/21 | 136 | 143 | 136 | 143 | 9,000 |
2014/02/20 | 136 | 136 | 134 | 135 | 19,000 |
2014/02/19 | 141 | 141 | 134 | 138 | 17,000 |
2014/02/18 | 134 | 140 | 134 | 140 | 12,000 |
2014/02/17 | 138 | 138 | 138 | 138 | 2,000 |
2014/02/14 | 134 | 135 | 133 | 133 | 10,000 |
2014/02/13 | 135 | 138 | 133 | 133 | 11,000 |
2014/02/12 | 137 | 137 | 134 | 134 | 7,000 |
2014/02/10 | 137 | 137 | 135 | 135 | 5,000 |
2014/02/07 | 134 | 138 | 134 | 138 | 14,000 |
2014/02/06 | 131 | 135 | 131 | 135 | 14,000 |
2014/02/05 | 139 | 139 | 130 | 130 | 15,000 |
2014/02/04 | 134 | 137 | 127 | 128 | 59,000 |
2014/02/03 | 148 | 148 | 138 | 139 | 63,000 |
2014/01/31 | 160 | 161 | 153 | 153 | 31,000 |
2014/01/30 | 158 | 163 | 155 | 163 | 17,000 |
2014/01/29 | 165 | 166 | 163 | 165 | 10,000 |
2014/01/28 | 160 | 165 | 158 | 165 | 37,000 |
2014/01/27 | 162 | 163 | 156 | 163 | 36,000 |
2014/01/24 | 165 | 168 | 163 | 167 | 44,000 |
2014/01/23 | 166 | 173 | 165 | 170 | 55,000 |
2014/01/22 | 164 | 168 | 163 | 168 | 43,000 |
2014/01/21 | 165 | 167 | 161 | 163 | 45,000 |
2014/01/20 | 166 | 172 | 162 | 166 | 113,000 |
2014/01/17 | 161 | 164 | 160 | 163 | 36,000 |
2014/01/16 | 157 | 165 | 157 | 161 | 133,000 |
2014/01/15 | 147 | 154 | 147 | 153 | 89,000 |
2014/01/14 | 149 | 150 | 146 | 146 | 14,000 |
2014/01/10 | 150 | 151 | 148 | 150 | 44,000 |
2014/01/09 | 145 | 151 | 145 | 151 | 51,000 |
2014/01/08 | 144 | 147 | 142 | 144 | 25,000 |
2014/01/07 | 137 | 141 | 137 | 141 | 44,000 |
2014/01/06 | 139 | 139 | 139 | 139 | 9,000 |