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 |
|---|---|---|---|---|---|
| 2005/12/30 | 354 | 360 | 354 | 360 | 8,000 |
| 2005/12/29 | 360 | 360 | 352 | 352 | 16,000 |
| 2005/12/28 | 356 | 358 | 355 | 357 | 27,000 |
| 2005/12/27 | 357 | 360 | 355 | 355 | 14,000 |
| 2005/12/26 | 366 | 366 | 352 | 364 | 28,000 |
| 2005/12/22 | 362 | 363 | 360 | 363 | 21,000 |
| 2005/12/21 | 359 | 367 | 358 | 363 | 35,000 |
| 2005/12/20 | 364 | 364 | 351 | 358 | 48,000 |
| 2005/12/19 | 351 | 360 | 350 | 358 | 80,000 |
| 2005/12/16 | 345 | 345 | 342 | 345 | 33,000 |
| 2005/12/15 | 350 | 350 | 339 | 340 | 36,000 |
| 2005/12/14 | 349 | 355 | 348 | 350 | 46,000 |
| 2005/12/13 | 348 | 354 | 345 | 345 | 120,000 |
| 2005/12/12 | 340 | 343 | 339 | 343 | 45,000 |
| 2005/12/09 | 337 | 338 | 333 | 337 | 9,000 |
| 2005/12/08 | 338 | 338 | 331 | 332 | 10,000 |
| 2005/12/07 | 340 | 340 | 334 | 334 | 18,000 |
| 2005/12/06 | 341 | 341 | 335 | 339 | 20,000 |
| 2005/12/05 | 337 | 339 | 327 | 339 | 49,000 |
| 2005/12/02 | 335 | 335 | 326 | 326 | 21,000 |
| 2005/12/01 | 330 | 335 | 328 | 329 | 30,000 |
| 2005/11/30 | 325 | 333 | 322 | 322 | 13,000 |
| 2005/11/29 | 324 | 329 | 318 | 325 | 44,000 |
| 2005/11/28 | 338 | 338 | 325 | 325 | 16,000 |
| 2005/11/25 | 339 | 339 | 330 | 336 | 10,000 |
| 2005/11/24 | 340 | 348 | 340 | 340 | 44,000 |
| 2005/11/22 | 345 | 345 | 329 | 340 | 28,000 |
| 2005/11/21 | 342 | 354 | 333 | 344 | 168,000 |
| 2005/11/18 | 337 | 344 | 332 | 339 | 113,000 |
| 2005/11/17 | 331 | 338 | 331 | 336 | 13,000 |
| 2005/11/16 | 329 | 331 | 321 | 322 | 26,000 |
| 2005/11/15 | 330 | 330 | 326 | 330 | 18,000 |
| 2005/11/14 | 344 | 345 | 326 | 337 | 113,000 |
| 2005/11/11 | 323 | 345 | 317 | 335 | 342,000 |
| 2005/11/10 | 323 | 323 | 321 | 321 | 20,000 |
| 2005/11/09 | 323 | 325 | 323 | 323 | 15,000 |
| 2005/11/08 | 325 | 325 | 325 | 325 | 5,000 |
| 2005/11/07 | 328 | 328 | 322 | 322 | 6,000 |
| 2005/11/04 | 327 | 327 | 323 | 323 | 23,000 |
| 2005/11/02 | 318 | 323 | 317 | 323 | 11,000 |
| 2005/11/01 | 318 | 320 | 317 | 318 | 7,000 |
| 2005/10/31 | 323 | 324 | 319 | 319 | 35,000 |
| 2005/10/28 | 322 | 324 | 321 | 321 | 11,000 |
| 2005/10/27 | 321 | 338 | 321 | 324 | 73,000 |
| 2005/10/26 | 318 | 326 | 318 | 319 | 21,000 |
| 2005/10/25 | 316 | 323 | 314 | 323 | 35,000 |
| 2005/10/24 | 327 | 327 | 316 | 316 | 14,000 |
| 2005/10/21 | 325 | 325 | 320 | 323 | 8,000 |
| 2005/10/20 | 325 | 325 | 324 | 324 | 7,000 |
| 2005/10/19 | 329 | 330 | 322 | 322 | 21,000 |
| 2005/10/18 | 334 | 334 | 322 | 332 | 38,000 |
| 2005/10/17 | 330 | 340 | 325 | 339 | 199,000 |
| 2005/10/14 | 320 | 331 | 314 | 331 | 71,000 |
| 2005/10/13 | 328 | 328 | 320 | 320 | 13,000 |
| 2005/10/12 | 328 | 330 | 328 | 328 | 28,000 |
| 2005/10/11 | 335 | 335 | 328 | 328 | 15,000 |
| 2005/10/07 | 321 | 328 | 321 | 328 | 10,000 |
| 2005/10/06 | 325 | 334 | 324 | 331 | 19,000 |
| 2005/10/05 | 316 | 333 | 316 | 325 | 54,000 |
| 2005/10/04 | 325 | 325 | 323 | 324 | 13,000 |
| 2005/10/03 | 340 | 340 | 332 | 332 | 33,000 |
| 2005/09/30 | 343 | 343 | 330 | 337 | 42,000 |
| 2005/09/29 | 332 | 340 | 330 | 340 | 12,000 |
| 2005/09/28 | 332 | 334 | 317 | 332 | 105,000 |
| 2005/09/27 | 317 | 333 | 314 | 333 | 94,000 |
| 2005/09/26 | 337 | 338 | 317 | 320 | 87,000 |
| 2005/09/22 | 324 | 375 | 324 | 338 | 906,000 |
| 2005/09/21 | 308 | 331 | 308 | 331 | 142,000 |
| 2005/09/20 | 312 | 312 | 307 | 311 | 78,000 |
| 2005/09/16 | 313 | 313 | 307 | 307 | 40,000 |
| 2005/09/15 | 309 | 315 | 306 | 309 | 30,000 |
| 2005/09/14 | 305 | 313 | 305 | 307 | 34,000 |
| 2005/09/13 | 305 | 305 | 303 | 303 | 9,000 |
| 2005/09/12 | 307 | 307 | 303 | 307 | 14,000 |
| 2005/09/09 | 309 | 310 | 307 | 307 | 13,000 |
| 2005/09/08 | 304 | 305 | 303 | 305 | 20,000 |
| 2005/09/07 | 307 | 307 | 301 | 303 | 47,000 |
| 2005/09/06 | 308 | 315 | 305 | 308 | 75,000 |
| 2005/09/05 | 308 | 309 | 303 | 309 | 32,000 |
| 2005/09/02 | 310 | 310 | 303 | 307 | 35,000 |
| 2005/09/01 | 317 | 317 | 304 | 310 | 141,000 |
| 2005/08/31 | 296 | 341 | 296 | 322 | 1,113,000 |
| 2005/08/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/08/29 | 295 | 296 | 295 | 296 | 5,000 |
| 2005/08/26 | 297 | 297 | 295 | 295 | 15,000 |
| 2005/08/25 | 299 | 299 | 295 | 296 | 13,000 |
| 2005/08/24 | 297 | 302 | 297 | 300 | 31,000 |
| 2005/08/23 | 305 | 305 | 302 | 302 | 7,000 |
| 2005/08/22 | 306 | 306 | 300 | 300 | 17,000 |
| 2005/08/19 | 300 | 305 | 300 | 305 | 14,000 |
| 2005/08/18 | 301 | 303 | 300 | 300 | 18,000 |
| 2005/08/17 | 299 | 303 | 299 | 301 | 26,000 |
| 2005/08/16 | 304 | 304 | 300 | 300 | 12,000 |
| 2005/08/15 | 304 | 304 | 299 | 302 | 17,000 |
| 2005/08/12 | 300 | 300 | 297 | 297 | 12,000 |
| 2005/08/11 | 296 | 300 | 295 | 300 | 31,000 |
| 2005/08/10 | 300 | 300 | 295 | 295 | 14,000 |
| 2005/08/09 | 292 | 301 | 292 | 300 | 21,000 |
| 2005/08/08 | 299 | 300 | 292 | 292 | 30,000 |
| 2005/08/05 | 303 | 323 | 298 | 303 | 162,000 |
| 2005/08/04 | 302 | 303 | 295 | 303 | 16,000 |
| 2005/08/03 | 300 | 303 | 300 | 303 | 23,000 |
| 2005/08/02 | 293 | 305 | 293 | 300 | 33,000 |
| 2005/08/01 | 293 | 293 | 293 | 293 | 12,000 |
| 2005/07/29 | 291 | 291 | 290 | 290 | 7,000 |
| 2005/07/28 | 291 | 291 | 290 | 291 | 11,000 |
| 2005/07/27 | 290 | 291 | 290 | 291 | 18,000 |
| 2005/07/26 | 290 | 290 | 287 | 290 | 11,000 |
| 2005/07/25 | 285 | 291 | 285 | 291 | 23,000 |
| 2005/07/22 | 288 | 295 | 285 | 295 | 13,000 |
| 2005/07/21 | 291 | 293 | 287 | 287 | 8,000 |
| 2005/07/20 | 291 | 291 | 291 | 291 | 18,000 |
| 2005/07/19 | 287 | 287 | 286 | 286 | 5,000 |
| 2005/07/15 | 287 | 288 | 287 | 287 | 7,000 |
| 2005/07/14 | 288 | 290 | 287 | 287 | 6,000 |
| 2005/07/13 | 288 | 293 | 288 | 288 | 5,000 |
| 2005/07/12 | 294 | 294 | 290 | 290 | 4,000 |
| 2005/07/11 | 290 | 291 | 290 | 290 | 5,000 |
| 2005/07/07 | 295 | 295 | 295 | 295 | 3,000 |
| 2005/07/06 | 300 | 300 | 294 | 294 | 5,000 |
| 2005/07/05 | 300 | 300 | 295 | 300 | 37,000 |
| 2005/07/04 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/07/01 | 299 | 299 | 299 | 299 | 3,000 |
| 2005/06/30 | 296 | 300 | 295 | 295 | 18,000 |
| 2005/06/29 | 295 | 295 | 295 | 295 | 3,000 |
| 2005/06/28 | 291 | 291 | 291 | 291 | 5,000 |
| 2005/06/27 | 286 | 295 | 286 | 295 | 10,000 |
| 2005/06/24 | 290 | 290 | 290 | 290 | 2,000 |
| 2005/06/23 | 290 | 295 | 290 | 295 | 31,000 |
| 2005/06/22 | 295 | 296 | 295 | 296 | 21,000 |
| 2005/06/21 | 296 | 296 | 290 | 290 | 5,000 |
| 2005/06/20 | 304 | 304 | 296 | 296 | 18,000 |
| 2005/06/17 | 286 | 318 | 285 | 300 | 66,000 |
| 2005/06/16 | 288 | 288 | 285 | 285 | 5,000 |
| 2005/06/15 | 283 | 283 | 283 | 283 | 1,000 |
| 2005/06/14 | 282 | 286 | 282 | 286 | 4,000 |
| 2005/06/13 | 281 | 281 | 280 | 280 | 15,000 |
| 2005/06/10 | 289 | 289 | 285 | 285 | 7,000 |
| 2005/06/09 | 289 | 293 | 289 | 293 | 12,000 |
| 2005/06/08 | 282 | 290 | 282 | 289 | 11,000 |
| 2005/06/07 | 280 | 282 | 280 | 282 | 16,000 |
| 2005/06/06 | 278 | 278 | 273 | 278 | 11,000 |
| 2005/06/03 | 279 | 279 | 268 | 273 | 20,000 |
| 2005/06/02 | 278 | 278 | 276 | 276 | 2,000 |
| 2005/06/01 | 276 | 276 | 276 | 276 | 12,000 |
| 2005/05/31 | 276 | 276 | 276 | 276 | 4,000 |
| 2005/05/30 | 286 | 286 | 286 | 286 | 2,000 |
| 2005/05/27 | 280 | 286 | 280 | 286 | 7,000 |
| 2005/05/26 | 290 | 290 | 280 | 280 | 11,000 |
| 2005/05/25 | 293 | 293 | 285 | 285 | 17,000 |
| 2005/05/24 | 290 | 290 | 288 | 290 | 48,000 |
| 2005/05/23 | 288 | 292 | 288 | 290 | 6,000 |
| 2005/05/20 | 291 | 293 | 290 | 292 | 12,000 |
| 2005/05/19 | 286 | 286 | 286 | 286 | 1,000 |
| 2005/05/18 | 291 | 291 | 276 | 290 | 10,000 |
| 2005/05/17 | 293 | 295 | 290 | 295 | 25,000 |
| 2005/05/16 | 302 | 302 | 299 | 299 | 16,000 |
| 2005/05/13 | 300 | 300 | 299 | 300 | 23,000 |
| 2005/05/12 | 297 | 309 | 295 | 296 | 67,000 |
| 2005/05/11 | 301 | 303 | 299 | 299 | 12,000 |
| 2005/05/10 | 299 | 302 | 296 | 301 | 11,000 |
| 2005/05/09 | 294 | 296 | 294 | 295 | 48,000 |
| 2005/05/06 | 292 | 292 | 286 | 291 | 9,000 |
| 2005/05/02 | 293 | 293 | 288 | 288 | 5,000 |
| 2005/04/28 | 275 | 289 | 275 | 289 | 8,000 |
| 2005/04/27 | 273 | 275 | 273 | 275 | 7,000 |
| 2005/04/25 | 276 | 276 | 270 | 270 | 15,000 |
| 2005/04/22 | 280 | 289 | 279 | 280 | 22,000 |
| 2005/04/21 | 281 | 293 | 281 | 285 | 6,000 |
| 2005/04/20 | 295 | 295 | 291 | 291 | 11,000 |
| 2005/04/19 | 265 | 290 | 265 | 290 | 15,000 |
| 2005/04/18 | 275 | 275 | 270 | 270 | 9,000 |
| 2005/04/15 | 296 | 296 | 286 | 286 | 7,000 |
| 2005/04/14 | 284 | 296 | 284 | 296 | 27,000 |
| 2005/04/13 | 295 | 295 | 287 | 287 | 28,000 |
| 2005/04/12 | 300 | 300 | 295 | 295 | 15,000 |
| 2005/04/11 | 302 | 306 | 302 | 302 | 34,000 |
| 2005/04/08 | 303 | 309 | 301 | 302 | 119,000 |
| 2005/04/07 | 302 | 307 | 300 | 305 | 167,000 |
| 2005/04/06 | 304 | 309 | 300 | 302 | 112,000 |
| 2005/04/05 | 313 | 313 | 304 | 304 | 59,000 |
| 2005/04/04 | 304 | 310 | 304 | 306 | 23,000 |
| 2005/04/01 | 314 | 314 | 300 | 302 | 55,000 |
| 2005/03/31 | 310 | 324 | 310 | 318 | 285,000 |
| 2005/03/30 | 311 | 311 | 302 | 306 | 213,000 |
| 2005/03/29 | 310 | 315 | 300 | 314 | 23,000 |
| 2005/03/28 | 308 | 315 | 300 | 300 | 75,000 |
| 2005/03/25 | 338 | 338 | 317 | 317 | 127,000 |
| 2005/03/24 | 333 | 338 | 323 | 337 | 97,000 |
| 2005/03/23 | 324 | 349 | 323 | 339 | 1,215,000 |
| 2005/03/22 | 309 | 325 | 304 | 322 | 241,000 |
| 2005/03/18 | 295 | 303 | 295 | 303 | 60,000 |
| 2005/03/17 | 304 | 304 | 295 | 297 | 43,000 |
| 2005/03/16 | 302 | 302 | 297 | 300 | 34,000 |
| 2005/03/15 | 300 | 305 | 300 | 300 | 48,000 |
| 2005/03/14 | 300 | 304 | 300 | 300 | 33,000 |
| 2005/03/11 | 292 | 300 | 292 | 300 | 33,000 |
| 2005/03/10 | 291 | 295 | 291 | 295 | 30,000 |
| 2005/03/09 | 301 | 301 | 288 | 294 | 332,000 |
| 2005/03/08 | 303 | 305 | 295 | 301 | 124,000 |
| 2005/03/07 | 300 | 305 | 300 | 305 | 258,000 |
| 2005/03/04 | 287 | 300 | 286 | 295 | 225,000 |
| 2005/03/03 | 286 | 292 | 286 | 288 | 41,000 |
| 2005/03/02 | 290 | 290 | 287 | 287 | 24,000 |
| 2005/03/01 | 292 | 295 | 289 | 289 | 90,000 |
| 2005/02/28 | 285 | 293 | 285 | 293 | 203,000 |
| 2005/02/25 | 279 | 285 | 277 | 280 | 105,000 |
| 2005/02/24 | 281 | 281 | 276 | 280 | 131,000 |
| 2005/02/23 | 279 | 281 | 275 | 280 | 162,000 |
| 2005/02/22 | 284 | 284 | 279 | 283 | 30,000 |
| 2005/02/21 | 281 | 284 | 274 | 281 | 67,000 |
| 2005/02/18 | 286 | 302 | 279 | 279 | 439,000 |
| 2005/02/17 | 264 | 297 | 263 | 290 | 544,000 |
| 2005/02/16 | 275 | 282 | 265 | 265 | 510,000 |
| 2005/02/15 | 256 | 280 | 256 | 280 | 319,000 |
| 2005/02/14 | 264 | 266 | 261 | 261 | 70,000 |
| 2005/02/10 | 263 | 268 | 261 | 265 | 76,000 |
| 2005/02/09 | 265 | 265 | 260 | 263 | 136,000 |
| 2005/02/08 | 262 | 269 | 259 | 265 | 127,000 |
| 2005/02/07 | 270 | 270 | 260 | 262 | 106,000 |
| 2005/02/04 | 260 | 263 | 249 | 263 | 228,000 |
| 2005/02/03 | 252 | 263 | 251 | 260 | 245,000 |
| 2005/02/02 | 246 | 247 | 243 | 246 | 91,000 |
| 2005/02/01 | 249 | 249 | 245 | 249 | 103,000 |
| 2005/01/31 | 247 | 252 | 246 | 249 | 235,000 |
| 2005/01/28 | 236 | 245 | 236 | 243 | 138,000 |
| 2005/01/27 | 240 | 241 | 236 | 236 | 91,000 |
| 2005/01/26 | 232 | 233 | 224 | 232 | 75,000 |
| 2005/01/25 | 240 | 243 | 233 | 233 | 66,000 |
| 2005/01/24 | 230 | 244 | 225 | 240 | 372,000 |
| 2005/01/21 | 213 | 235 | 213 | 230 | 209,000 |
| 2005/01/20 | 214 | 214 | 210 | 213 | 42,000 |
| 2005/01/19 | 210 | 211 | 208 | 210 | 39,000 |
| 2005/01/18 | 205 | 210 | 205 | 210 | 45,000 |
| 2005/01/17 | 207 | 207 | 204 | 205 | 44,000 |
| 2005/01/14 | 206 | 210 | 205 | 207 | 27,000 |
| 2005/01/13 | 210 | 210 | 199 | 208 | 29,000 |
| 2005/01/12 | 205 | 214 | 205 | 210 | 54,000 |
| 2005/01/11 | 205 | 207 | 203 | 207 | 12,000 |
| 2005/01/07 | 210 | 210 | 208 | 208 | 13,000 |
| 2005/01/06 | 210 | 210 | 206 | 210 | 42,000 |
| 2005/01/05 | 206 | 211 | 201 | 210 | 94,000 |
| 2005/01/04 | 210 | 210 | 195 | 205 | 209,000 |