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
2003/12/30 102 103 100 100 21,000
2003/12/29 91 109 91 99 35,000
2003/12/26 88 88 86 87 5,000
2003/12/25 86 87 85 85 15,000
2003/12/24 85 85 84 85 24,000
2003/12/22 88 88 86 86 31,000
2003/12/19 86 87 86 87 5,000
2003/12/18 85 88 85 86 19,000
2003/12/17 87 87 85 85 16,000
2003/12/16 88 89 88 88 10,000
2003/12/15 88 88 87 87 13,000
2003/12/12 87 88 86 86 12,000
2003/12/11 87 89 87 87 13,000
2003/12/10 87 88 86 86 17,000
2003/12/09 90 90 87 88 15,000
2003/12/08 93 93 90 90 7,000
2003/12/05 93 93 93 93 4,000
2003/12/03 89 92 89 92 16,000
2003/12/02 89 90 89 90 5,000
2003/12/01 89 89 89 89 10,000
2003/11/28 90 90 85 90 24,000
2003/11/27 92 92 92 92 11,000
2003/11/26 88 92 88 92 4,000
2003/11/25 95 95 88 94 18,000
2003/11/21 89 89 86 87 16,000
2003/11/20 91 92 91 91 23,000
2003/11/19 91 91 90 90 5,000
2003/11/18 97 97 88 90 28,000
2003/11/17 97 97 97 97 68,000
2003/11/14 95 101 95 99 37,000
2003/11/13 95 98 95 96 22,000
2003/11/12 93 94 93 94 27,000
2003/11/11 99 99 93 95 6,000
2003/11/10 93 100 93 100 19,000
2003/11/07 98 99 98 98 10,000
2003/11/06 99 99 98 99 23,000
2003/11/05 96 96 95 95 8,000
2003/11/04 98 98 94 95 17,000
2003/10/31 100 100 100 100 3,000
2003/10/30 100 100 100 100 12,000
2003/10/29 100 100 100 100 10,000
2003/10/28 100 100 99 99 2,000
2003/10/27 99 100 99 100 16,000
2003/10/24 95 100 95 99 19,000
2003/10/22 100 100 98 98 22,000
2003/10/21 100 100 100 100 5,000
2003/10/20 100 100 97 97 32,000
2003/10/17 99 99 99 99 6,000
2003/10/16 98 100 98 99 10,000
2003/10/15 97 98 97 98 5,000
2003/10/14 100 100 97 97 14,000
2003/10/10 98 100 97 99 21,000
2003/10/09 98 98 98 98 1,000
2003/10/08 99 99 98 98 13,000
2003/10/07 99 100 99 99 28,000
2003/10/06 97 97 96 96 13,000
2003/10/03 98 99 95 96 15,000
2003/10/02 96 97 95 95 12,000
2003/10/01 97 97 95 95 7,000
2003/09/30 96 96 95 95 16,000
2003/09/29 96 96 95 95 10,000
2003/09/26 98 98 96 96 31,000
2003/09/25 103 103 98 98 19,000
2003/09/24 99 99 99 99 1,000
2003/09/22 103 103 98 98 26,000
2003/09/19 101 101 100 101 41,000
2003/09/18 102 103 101 101 8,000
2003/09/17 104 104 102 103 20,000
2003/09/16 102 104 101 103 18,000
2003/09/12 103 103 102 102 21,000
2003/09/11 103 103 102 103 19,000
2003/09/10 103 103 102 103 10,000
2003/09/09 102 103 102 102 16,000
2003/09/08 108 108 105 105 6,000
2003/09/05 108 108 103 103 13,000
2003/09/04 102 107 102 107 23,000
2003/09/03 104 104 100 103 16,000
2003/09/02 100 105 100 104 34,000
2003/09/01 101 101 98 99 10,000
2003/08/29 100 100 100 100 2,000
2003/08/28 100 102 99 99 26,000
2003/08/27 95 105 95 103 74,000
2003/08/26 99 99 98 98 31,000
2003/08/25 95 100 95 100 16,000
2003/08/22 97 97 96 96 16,000
2003/08/21 97 98 97 98 17,000
2003/08/20 97 98 94 94 37,000
2003/08/19 94 99 94 96 25,000
2003/08/18 90 93 90 93 24,000
2003/08/15 89 90 89 89 9,000
2003/08/14 89 89 87 89 17,000
2003/08/13 88 88 87 87 15,000
2003/08/12 88 88 86 87 38,000
2003/08/11 90 90 85 86 7,000
2003/08/08 90 90 90 90 8,000
2003/08/07 90 90 90 90 2,000
2003/08/06 93 93 87 89 51,000
2003/08/05 97 97 91 92 23,000
2003/08/04 96 97 95 96 8,000
2003/08/01 93 95 92 95 24,000
2003/07/31 96 96 92 94 20,000
2003/07/30 98 98 95 98 4,000
2003/07/29 96 97 95 95 15,000
2003/07/28 99 100 95 95 34,000
2003/07/25 100 102 98 98 32,000
2003/07/24 99 99 95 96 5,000
2003/07/23 100 100 100 100 6,000
2003/07/22 103 103 99 99 28,000
2003/07/18 97 98 96 98 52,000
2003/07/17 110 110 95 95 34,000
2003/07/16 109 109 101 107 35,000
2003/07/15 120 120 110 110 217,000
2003/07/14 114 120 104 120 438,000
2003/07/11 89 90 89 90 6,000
2003/07/10 86 89 86 88 21,000
2003/07/09 91 91 90 90 14,000
2003/07/08 94 94 90 92 46,000
2003/07/07 93 93 91 92 26,000
2003/07/04 91 94 90 93 46,000
2003/07/03 93 94 92 92 41,000
2003/07/02 92 95 92 93 54,000
2003/07/01 93 93 90 91 87,000
2003/06/30 95 95 90 90 32,000
2003/06/27 89 91 89 90 18,000
2003/06/26 90 91 87 88 35,000
2003/06/25 95 95 90 92 40,000
2003/06/25 1 -> 1.10 分割
2003/06/24 97 98 95 98 62,000
2003/06/23 99 99 94 97 67,000
2003/06/20 98 99 97 97 43,000
2003/06/19 100 100 95 96 31,000
2003/06/18 98 98 95 97 46,000
2003/06/17 95 99 95 98 49,000
2003/06/16 98 100 94 94 32,000
2003/06/13 93 98 93 98 49,000
2003/06/12 104 104 95 97 64,000
2003/06/11 110 110 100 104 84,000
2003/06/10 100 115 100 110 247,000
2003/06/09 89 98 89 95 187,000
2003/06/06 85 89 83 89 61,000
2003/06/05 85 86 84 85 36,000
2003/06/04 84 86 84 85 38,000
2003/06/03 84 85 83 84 23,000
2003/06/02 83 85 81 85 39,000
2003/05/30 82 82 82 82 5,000
2003/05/29 83 84 83 84 10,000
2003/05/28 84 84 84 84 10,000
2003/05/27 84 84 81 82 45,000
2003/05/26 81 86 81 84 144,000
2003/05/23 78 79 77 78 20,000
2003/05/22 78 79 77 79 10,000
2003/05/21 79 79 78 79 11,000
2003/05/20 80 80 79 79 20,000
2003/05/19 80 80 79 79 20,000
2003/05/16 79 80 77 80 49,000
2003/05/15 79 83 79 80 100,000
2003/05/14 73 85 73 78 219,000
2003/05/13 75 75 72 74 37,000
2003/05/12 76 77 71 75 74,000
2003/05/09 64 78 64 78 207,000
2003/05/08 64 67 62 66 27,000
2003/05/07 66 68 63 66 62,000
2003/05/06 70 70 70 70 4,000
2003/05/02 70 70 64 69 7,000
2003/05/01 64 71 64 65 13,000
2003/04/30 66 66 62 65 13,000
2003/04/28 69 73 69 69 5,000
2003/04/24 72 76 72 76 10,000
2003/04/23 77 77 72 72 11,000
2003/04/22 73 77 73 77 21,000
2003/04/21 70 72 70 72 24,000
2003/04/18 70 70 67 69 8,000
2003/04/17 63 63 63 63 1,000
2003/04/16 63 63 63 63 1,000
2003/04/15 62 62 62 62 2,000
2003/04/14 68 68 67 67 6,000
2003/04/11 65 70 62 70 10,000
2003/04/10 63 64 63 64 10,000
2003/04/09 66 66 66 66 2,000
2003/04/08 67 67 64 64 6,000
2003/04/07 68 68 68 68 4,000
2003/04/04 67 67 67 67 1,000
2003/04/03 65 65 65 65 3,000
2003/04/02 66 66 66 66 2,000
2003/03/31 69 73 69 73 10,000
2003/03/28 63 71 63 71 8,000
2003/03/27 63 68 63 68 7,000
2003/03/26 67 69 67 69 2,000
2003/03/25 65 67 63 67 14,000
2003/03/24 63 65 63 65 3,000
2003/03/20 69 69 62 64 19,000
2003/03/19 67 68 65 68 17,000
2003/03/18 68 72 65 67 20,000
2003/03/17 68 68 68 68 7,000
2003/03/14 70 70 68 68 5,000
2003/03/13 69 72 69 72 33,000
2003/03/12 67 69 67 69 46,000
2003/03/11 67 67 63 63 9,000
2003/03/10 69 69 63 69 35,000
2003/03/07 67 69 67 69 5,000
2003/03/06 70 71 68 69 16,000
2003/03/05 71 72 70 72 42,000
2003/03/04 72 74 70 73 16,000
2003/03/03 71 74 67 74 27,000
2003/02/28 67 71 67 71 28,000
2003/02/27 66 66 65 65 13,000
2003/02/26 66 67 66 67 10,000
2003/02/25 66 68 66 68 34,000
2003/02/24 68 68 66 66 20,000
2003/02/21 66 68 64 68 43,000
2003/02/20 61 69 61 66 44,000
2003/02/19 56 60 56 60 26,000
2003/02/18 57 59 56 59 24,000
2003/02/17 57 58 56 57 14,000
2003/02/14 57 57 57 57 9,000
2003/02/13 57 57 57 57 1,000
2003/02/12 58 58 58 58 10,000
2003/02/10 58 58 58 58 2,000
2003/02/07 58 58 55 58 28,000
2003/02/05 59 59 59 59 5,000
2003/02/04 53 58 52 58 14,000
2003/02/03 58 58 55 57 10,000
2003/01/31 55 58 55 58 28,000
2003/01/30 54 54 51 54 12,000
2003/01/29 53 55 53 55 4,000
2003/01/24 54 54 54 54 1,000
2003/01/23 50 54 50 54 4,000
2003/01/22 50 54 50 54 2,000
2003/01/21 48 55 48 55 13,000
2003/01/20 55 55 55 55 12,000
2003/01/17 49 54 49 54 7,000
2003/01/16 53 54 52 54 14,000
2003/01/15 49 51 49 51 24,000
2003/01/14 48 49 48 49 5,000
2003/01/10 48 48 48 48 3,000
2003/01/09 45 49 45 49 4,000
2003/01/08 49 49 45 49 9,000
2003/01/07 44 49 44 49 4,000
2003/01/06 50 50 50 50 5,000

このページの先頭へ