日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 43 50 43 50 25,000
2002/12/27 42 43 42 43 2,000
2002/12/26 40 43 40 43 8,000
2002/12/25 41 43 40 43 18,000
2002/12/24 42 44 40 44 25,000
2002/12/20 45 45 41 44 27,000
2002/12/19 42 45 40 45 28,000
2002/12/18 43 47 43 47 7,000
2002/12/17 45 48 42 48 5,000
2002/12/16 48 48 48 48 15,000
2002/12/13 45 48 44 48 13,000
2002/12/12 45 47 45 47 7,000
2002/12/11 47 48 45 48 23,000
2002/12/10 45 48 44 48 25,000
2002/12/09 46 46 45 45 13,000
2002/12/06 46 49 46 49 25,000
2002/12/05 47 47 46 47 12,000
2002/12/04 47 50 45 50 35,000
2002/12/03 48 48 47 47 6,000
2002/12/02 50 50 49 50 11,000
2002/11/29 48 50 48 50 11,000
2002/11/28 48 50 45 50 12,000
2002/11/26 46 50 46 50 3,000
2002/11/25 50 50 50 50 1,000
2002/11/22 50 50 49 50 11,000
2002/11/21 50 50 50 50 7,000
2002/11/20 51 51 48 50 36,000
2002/11/19 48 51 48 50 32,000
2002/11/18 48 48 48 48 7,000
2002/11/15 45 51 45 51 10,000
2002/11/14 49 49 45 49 14,000
2002/11/13 45 53 45 53 17,000
2002/11/12 49 54 49 54 4,000
2002/11/11 42 50 42 49 23,000
2002/11/08 50 50 50 50 5,000
2002/11/07 50 50 50 50 2,000
2002/11/06 50 52 50 52 4,000
2002/11/05 52 54 50 54 8,000
2002/11/01 51 51 51 51 2,000
2002/10/31 51 51 51 51 3,000
2002/10/30 51 51 51 51 3,000
2002/10/29 51 51 50 50 10,000
2002/10/28 51 51 51 51 11,000
2002/10/25 51 55 51 55 3,000
2002/10/24 51 51 51 51 1,000
2002/10/22 51 51 51 51 4,000
2002/10/21 59 59 59 59 11,000
2002/10/18 58 58 58 58 1,000
2002/10/17 51 56 51 56 4,000
2002/10/16 55 57 55 57 8,000
2002/10/15 47 60 47 60 12,000
2002/10/11 51 52 47 47 4,000
2002/10/10 44 50 44 50 12,000
2002/10/09 43 52 43 52 3,000
2002/10/08 50 53 50 53 2,000
2002/10/07 53 53 50 53 9,000
2002/10/03 51 55 50 55 7,000
2002/10/02 54 54 52 52 4,000
2002/09/27 55 55 54 54 2,000
2002/09/26 55 55 55 55 2,000
2002/09/25 55 55 55 55 2,000
2002/09/20 58 58 55 55 14,000
2002/09/19 56 57 56 57 5,000
2002/09/18 54 55 54 55 20,000
2002/09/17 53 54 53 54 10,000
2002/09/13 52 52 52 52 7,000
2002/09/12 54 54 54 54 23,000
2002/09/11 54 54 53 54 23,000
2002/09/10 55 56 54 54 26,000
2002/09/09 57 57 54 54 11,000
2002/09/06 56 56 56 56 1,000
2002/09/05 57 58 55 55 13,000
2002/09/04 54 56 52 53 25,000
2002/09/03 62 62 60 60 4,000
2002/09/02 63 63 63 63 5,000
2002/08/30 63 64 63 63 11,000
2002/08/29 63 63 62 62 8,000
2002/08/28 64 64 62 62 3,000
2002/08/27 63 63 62 63 8,000
2002/08/26 61 65 61 65 6,000
2002/08/23 65 66 65 66 2,000
2002/08/22 66 66 62 64 26,000
2002/08/21 65 65 65 65 5,000
2002/08/20 69 69 69 69 9,000
2002/08/19 69 69 68 68 8,000
2002/08/16 68 68 68 68 6,000
2002/08/15 69 69 65 65 8,000
2002/08/14 69 70 69 69 6,000
2002/08/13 64 66 64 66 7,000
2002/08/12 63 64 62 64 20,000
2002/08/09 63 63 62 63 21,000
2002/08/08 62 63 62 63 30,000
2002/08/07 61 62 61 61 6,000
2002/08/06 61 63 61 62 29,000
2002/08/05 65 65 61 63 17,000
2002/08/02 66 66 65 65 10,000
2002/08/01 66 66 66 66 4,000
2002/07/31 67 67 67 67 4,000
2002/07/30 65 71 65 68 20,000
2002/07/29 60 65 60 64 27,000
2002/07/26 74 74 70 70 16,000
2002/07/25 73 74 71 74 17,000
2002/07/24 71 75 71 75 3,000
2002/07/23 79 79 79 79 18,000
2002/07/22 73 80 73 80 24,000
2002/07/19 71 72 71 72 2,000
2002/07/18 70 71 70 71 2,000
2002/07/17 70 71 70 70 5,000
2002/07/16 71 72 70 72 13,000
2002/07/15 73 74 73 74 13,000
2002/07/12 76 77 75 77 7,000
2002/07/11 83 83 78 78 5,000
2002/07/10 84 84 72 81 19,000
2002/07/09 87 98 84 84 72,000
2002/07/08 77 87 77 87 29,000
2002/07/05 73 76 73 76 7,000
2002/07/04 71 71 70 71 3,000
2002/07/03 72 72 70 70 17,000
2002/07/02 70 72 70 72 4,000
2002/07/01 71 77 71 77 13,000
2002/06/27 77 77 70 70 4,000
2002/06/26 75 75 73 73 14,000
2002/06/25 82 82 75 77 28,000
2002/06/24 80 82 80 81 27,000
2002/06/21 80 80 77 79 22,000
2002/06/20 76 80 76 80 16,000
2002/06/19 78 78 75 75 13,000
2002/06/18 76 80 76 79 3,000
2002/06/17 81 81 75 75 25,000
2002/06/14 81 82 80 80 15,000
2002/06/13 81 88 81 84 24,000
2002/06/12 90 90 80 88 49,000
2002/06/11 95 95 86 91 70,000
2002/06/10 86 95 84 94 126,000
2002/06/07 80 91 79 86 204,000
2002/06/06 65 80 65 79 153,000
2002/06/05 66 67 64 65 38,000
2002/06/04 67 67 65 65 20,000
2002/06/03 67 68 66 66 44,000
2002/05/31 72 72 64 66 115,000
2002/05/30 77 78 68 72 76,000
2002/05/29 75 79 74 78 83,000
2002/05/28 75 83 73 77 147,000
2002/05/27 68 77 67 75 71,000
2002/05/24 66 69 56 66 45,000
2002/05/23 67 67 66 66 9,000
2002/05/22 64 66 64 66 7,000
2002/05/21 64 65 64 65 16,000
2002/05/20 63 64 63 63 5,000
2002/05/17 62 62 61 62 13,000
2002/05/16 61 61 61 61 1,000
2002/05/15 62 62 60 60 6,000
2002/05/14 61 62 61 62 30,000
2002/05/13 62 62 60 60 5,000
2002/05/10 63 64 58 64 35,000
2002/05/09 64 65 63 63 9,000
2002/05/08 63 70 63 70 8,000
2002/05/07 68 68 68 68 4,000
2002/05/02 67 69 67 69 6,000
2002/05/01 63 63 63 63 1,000
2002/04/30 65 65 65 65 4,000
2002/04/25 65 68 65 68 36,000
2002/04/24 68 68 61 62 33,000
2002/04/23 62 63 62 63 45,000
2002/04/22 63 63 61 63 31,000
2002/04/18 62 62 61 62 9,000
2002/04/17 63 63 63 63 1,000
2002/04/15 62 62 62 62 1,000
2002/04/12 65 65 60 61 4,000
2002/04/11 63 63 63 63 5,000
2002/04/10 63 63 60 63 20,000
2002/04/09 64 64 63 63 9,000
2002/04/08 60 64 60 64 31,000
2002/04/05 60 60 60 60 10,000
2002/04/04 58 60 57 60 7,000
2002/04/03 60 60 56 56 5,000
2002/04/02 60 64 60 60 6,000
2002/04/01 58 62 58 60 4,000
2002/03/29 63 63 56 63 44,000
2002/03/28 62 63 62 63 5,000
2002/03/27 61 62 61 62 3,000
2002/03/26 62 64 61 64 15,000
2002/03/25 66 66 66 66 1,000
2002/03/22 56 68 56 66 108,000
2002/03/20 66 66 66 66 4,000
2002/03/19 65 65 65 65 2,000
2002/03/18 67 67 67 67 6,000
2002/03/15 66 66 66 66 7,000
2002/03/13 68 72 68 72 9,000
2002/03/12 68 68 68 68 4,000
2002/03/11 72 72 70 70 8,000
2002/03/08 71 71 71 71 3,000
2002/03/07 71 71 71 71 3,000
2002/03/06 73 73 73 73 5,000
2002/03/05 72 72 72 72 3,000
2002/03/04 71 71 70 71 3,000
2002/03/01 70 70 65 70 9,000
2002/02/22 75 75 75 75 5,000
2002/02/20 72 72 71 72 9,000
2002/02/19 70 70 70 70 5,000
2002/02/18 80 80 70 70 6,000
2002/02/15 74 74 74 74 1,000
2002/02/14 67 74 66 74 30,000
2002/02/13 67 70 62 63 41,000
2002/02/12 71 71 67 68 9,000
2002/02/08 80 80 70 70 9,000
2002/02/07 85 85 80 80 6,000
2002/02/06 86 110 75 75 118,000
2002/02/05 77 86 77 86 43,000
2002/02/04 73 75 73 75 17,000
2002/02/01 70 73 70 73 21,000
2002/01/30 61 68 60 68 14,000
2002/01/29 59 75 59 69 72,000
2002/01/28 61 61 61 61 2,000
2002/01/25 57 61 57 61 6,000
2002/01/24 60 60 60 60 2,000
2002/01/23 59 59 59 59 2,000
2002/01/22 56 65 55 56 19,000
2002/01/21 61 61 61 61 24,000
2002/01/18 55 60 55 60 10,000
2002/01/16 58 58 58 58 3,000
2002/01/11 57 60 55 60 4,000
2002/01/10 57 57 57 57 2,000
2002/01/09 57 57 57 57 5,000
2002/01/07 62 62 62 62 6,000

このページの先頭へ