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 |
|---|---|---|---|---|---|
| 2006/12/29 | 255 | 255 | 255 | 255 | 5,000 |
| 2006/12/28 | 259 | 259 | 255 | 255 | 30,000 |
| 2006/12/27 | 256 | 259 | 256 | 257 | 16,000 |
| 2006/12/26 | 262 | 262 | 257 | 257 | 22,000 |
| 2006/12/25 | 249 | 262 | 248 | 261 | 51,000 |
| 2006/12/22 | 253 | 253 | 249 | 249 | 29,000 |
| 2006/12/21 | 252 | 254 | 252 | 252 | 36,000 |
| 2006/12/20 | 253 | 256 | 249 | 251 | 38,000 |
| 2006/12/19 | 260 | 260 | 251 | 252 | 38,000 |
| 2006/12/18 | 262 | 263 | 259 | 260 | 34,000 |
| 2006/12/15 | 263 | 263 | 258 | 258 | 37,000 |
| 2006/12/14 | 255 | 261 | 253 | 258 | 30,000 |
| 2006/12/13 | 249 | 250 | 247 | 250 | 77,000 |
| 2006/12/12 | 249 | 250 | 247 | 249 | 48,000 |
| 2006/12/11 | 248 | 249 | 248 | 249 | 2,000 |
| 2006/12/08 | 251 | 251 | 247 | 247 | 21,000 |
| 2006/12/07 | 251 | 251 | 250 | 251 | 31,000 |
| 2006/12/06 | 251 | 251 | 250 | 250 | 21,000 |
| 2006/12/05 | 254 | 254 | 251 | 253 | 8,000 |
| 2006/12/04 | 255 | 255 | 250 | 250 | 11,000 |
| 2006/12/01 | 251 | 255 | 251 | 255 | 16,000 |
| 2006/11/30 | 252 | 252 | 250 | 250 | 10,000 |
| 2006/11/29 | 248 | 252 | 248 | 252 | 6,000 |
| 2006/11/28 | 251 | 251 | 250 | 250 | 3,000 |
| 2006/11/27 | 247 | 250 | 245 | 250 | 9,000 |
| 2006/11/24 | 253 | 253 | 252 | 252 | 8,000 |
| 2006/11/22 | 258 | 258 | 258 | 258 | 31,000 |
| 2006/11/21 | 253 | 260 | 247 | 258 | 61,000 |
| 2006/11/20 | 264 | 264 | 264 | 264 | 5,000 |
| 2006/11/17 | 267 | 269 | 260 | 260 | 34,000 |
| 2006/11/16 | 271 | 274 | 270 | 270 | 36,000 |
| 2006/11/15 | 269 | 271 | 269 | 271 | 14,000 |
| 2006/11/14 | 274 | 274 | 273 | 274 | 13,000 |
| 2006/11/13 | 281 | 281 | 267 | 274 | 31,000 |
| 2006/11/10 | 270 | 285 | 270 | 282 | 75,000 |
| 2006/11/09 | 265 | 270 | 265 | 266 | 59,000 |
| 2006/11/08 | 265 | 265 | 265 | 265 | 39,000 |
| 2006/11/07 | 265 | 265 | 254 | 264 | 34,000 |
| 2006/11/06 | 266 | 266 | 265 | 265 | 4,000 |
| 2006/11/02 | 261 | 261 | 253 | 260 | 6,000 |
| 2006/11/01 | 265 | 265 | 242 | 257 | 16,000 |
| 2006/10/31 | 270 | 270 | 265 | 265 | 11,000 |
| 2006/10/27 | 267 | 267 | 265 | 265 | 13,000 |
| 2006/10/26 | 274 | 275 | 266 | 266 | 12,000 |
| 2006/10/25 | 274 | 274 | 274 | 274 | 1,000 |
| 2006/10/24 | 267 | 274 | 267 | 274 | 6,000 |
| 2006/10/23 | 266 | 266 | 242 | 262 | 30,000 |
| 2006/10/20 | 268 | 269 | 268 | 269 | 7,000 |
| 2006/10/19 | 263 | 263 | 263 | 263 | 17,000 |
| 2006/10/18 | 265 | 265 | 261 | 263 | 10,000 |
| 2006/10/17 | 264 | 266 | 264 | 266 | 14,000 |
| 2006/10/16 | 267 | 267 | 264 | 264 | 6,000 |
| 2006/10/13 | 267 | 267 | 266 | 266 | 18,000 |
| 2006/10/12 | 271 | 272 | 271 | 272 | 9,000 |
| 2006/10/11 | 285 | 285 | 280 | 280 | 29,000 |
| 2006/10/10 | 289 | 289 | 289 | 289 | 18,000 |
| 2006/10/06 | 293 | 293 | 287 | 292 | 25,000 |
| 2006/10/05 | 289 | 292 | 289 | 292 | 41,000 |
| 2006/10/04 | 290 | 290 | 285 | 289 | 100,000 |
| 2006/10/03 | 285 | 290 | 284 | 290 | 75,000 |
| 2006/10/02 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/09/29 | 285 | 288 | 285 | 288 | 10,000 |
| 2006/09/28 | 275 | 290 | 275 | 285 | 74,000 |
| 2006/09/27 | 274 | 275 | 269 | 275 | 16,000 |
| 2006/09/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/09/25 | 274 | 278 | 274 | 278 | 4,000 |
| 2006/09/22 | 283 | 283 | 281 | 281 | 21,000 |
| 2006/09/21 | 270 | 285 | 270 | 285 | 47,000 |
| 2006/09/20 | 274 | 274 | 263 | 270 | 11,000 |
| 2006/09/19 | 270 | 272 | 266 | 272 | 15,000 |
| 2006/09/14 | 269 | 270 | 269 | 270 | 3,000 |
| 2006/09/13 | 277 | 277 | 270 | 270 | 10,000 |
| 2006/09/12 | 265 | 272 | 265 | 271 | 85,000 |
| 2006/09/11 | 268 | 268 | 265 | 265 | 6,000 |
| 2006/09/08 | 269 | 270 | 266 | 266 | 111,000 |
| 2006/09/07 | 265 | 271 | 263 | 269 | 5,000 |
| 2006/09/06 | 265 | 266 | 264 | 266 | 15,000 |
| 2006/09/05 | 270 | 270 | 262 | 265 | 16,000 |
| 2006/09/04 | 268 | 270 | 268 | 270 | 7,000 |
| 2006/09/01 | 268 | 268 | 262 | 262 | 29,000 |
| 2006/08/31 | 268 | 268 | 268 | 268 | 1,000 |
| 2006/08/29 | 271 | 271 | 271 | 271 | 2,000 |
| 2006/08/28 | 266 | 270 | 266 | 270 | 7,000 |
| 2006/08/25 | 272 | 277 | 270 | 270 | 19,000 |
| 2006/08/24 | 272 | 272 | 270 | 272 | 9,000 |
| 2006/08/23 | 270 | 270 | 267 | 270 | 5,000 |
| 2006/08/22 | 272 | 272 | 270 | 270 | 14,000 |
| 2006/08/21 | 266 | 273 | 266 | 267 | 22,000 |
| 2006/08/18 | 267 | 267 | 261 | 261 | 13,000 |
| 2006/08/17 | 265 | 267 | 262 | 267 | 6,000 |
| 2006/08/16 | 260 | 265 | 258 | 265 | 22,000 |
| 2006/08/15 | 260 | 262 | 256 | 256 | 12,000 |
| 2006/08/14 | 261 | 266 | 261 | 261 | 18,000 |
| 2006/08/11 | 260 | 271 | 260 | 271 | 9,000 |
| 2006/08/10 | 270 | 270 | 270 | 270 | 5,000 |
| 2006/08/09 | 272 | 272 | 272 | 272 | 10,000 |
| 2006/08/08 | 276 | 276 | 275 | 275 | 3,000 |
| 2006/08/07 | 266 | 266 | 255 | 255 | 8,000 |
| 2006/08/04 | 266 | 269 | 260 | 260 | 29,000 |
| 2006/08/03 | 265 | 275 | 265 | 271 | 15,000 |
| 2006/08/02 | 254 | 261 | 253 | 261 | 12,000 |
| 2006/08/01 | 256 | 256 | 254 | 254 | 4,000 |
| 2006/07/31 | 250 | 259 | 250 | 259 | 10,000 |
| 2006/07/28 | 257 | 260 | 257 | 260 | 2,000 |
| 2006/07/27 | 262 | 262 | 262 | 262 | 1,000 |
| 2006/07/26 | 260 | 262 | 260 | 262 | 3,000 |
| 2006/07/25 | 272 | 272 | 263 | 263 | 6,000 |
| 2006/07/24 | 281 | 281 | 281 | 281 | 5,000 |
| 2006/07/21 | 285 | 286 | 281 | 281 | 28,000 |
| 2006/07/20 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/07/19 | 280 | 280 | 275 | 275 | 2,000 |
| 2006/07/18 | 271 | 272 | 271 | 272 | 3,000 |
| 2006/07/14 | 281 | 281 | 281 | 281 | 1,000 |
| 2006/07/11 | 299 | 299 | 290 | 290 | 7,000 |
| 2006/07/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/07/06 | 307 | 307 | 303 | 303 | 5,000 |
| 2006/07/05 | 308 | 308 | 308 | 308 | 4,000 |
| 2006/07/04 | 303 | 303 | 302 | 302 | 2,000 |
| 2006/07/03 | 313 | 313 | 305 | 305 | 5,000 |
| 2006/06/30 | 305 | 315 | 304 | 314 | 15,000 |
| 2006/06/29 | 300 | 305 | 300 | 305 | 6,000 |
| 2006/06/28 | 281 | 300 | 281 | 300 | 14,000 |
| 2006/06/27 | 285 | 295 | 284 | 285 | 19,000 |
| 2006/06/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/06/21 | 289 | 294 | 289 | 290 | 10,000 |
| 2006/06/20 | 287 | 287 | 287 | 287 | 5,000 |
| 2006/06/19 | 275 | 284 | 275 | 284 | 5,000 |
| 2006/06/16 | 280 | 285 | 280 | 283 | 4,000 |
| 2006/06/15 | 270 | 270 | 265 | 265 | 3,000 |
| 2006/06/14 | 265 | 265 | 260 | 260 | 13,000 |
| 2006/06/13 | 260 | 265 | 260 | 262 | 52,000 |
| 2006/06/12 | 271 | 289 | 260 | 260 | 36,000 |
| 2006/06/09 | 270 | 280 | 270 | 280 | 38,000 |
| 2006/06/08 | 270 | 275 | 270 | 275 | 11,000 |
| 2006/06/07 | 275 | 300 | 275 | 295 | 9,000 |
| 2006/06/06 | 280 | 280 | 273 | 280 | 13,000 |
| 2006/06/05 | 285 | 285 | 280 | 280 | 11,000 |
| 2006/06/02 | 290 | 290 | 255 | 280 | 46,000 |
| 2006/06/01 | 291 | 291 | 285 | 290 | 12,000 |
| 2006/05/31 | 292 | 295 | 285 | 295 | 39,000 |
| 2006/05/30 | 300 | 300 | 295 | 295 | 54,000 |
| 2006/05/29 | 310 | 310 | 295 | 295 | 109,000 |
| 2006/05/26 | 295 | 345 | 295 | 310 | 113,000 |
| 2006/05/25 | 293 | 293 | 293 | 293 | 3,000 |
| 2006/05/24 | 298 | 298 | 290 | 290 | 15,000 |
| 2006/05/23 | 304 | 304 | 297 | 300 | 21,000 |
| 2006/05/22 | 299 | 308 | 299 | 299 | 20,000 |
| 2006/05/19 | 299 | 299 | 290 | 290 | 25,000 |
| 2006/05/18 | 283 | 298 | 283 | 294 | 21,000 |
| 2006/05/17 | 307 | 307 | 307 | 307 | 1,000 |
| 2006/05/16 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/05/15 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/05/12 | 318 | 318 | 305 | 310 | 7,000 |
| 2006/05/11 | 311 | 318 | 305 | 318 | 29,000 |
| 2006/05/10 | 312 | 313 | 312 | 312 | 7,000 |
| 2006/05/09 | 314 | 314 | 312 | 312 | 4,000 |
| 2006/05/08 | 315 | 325 | 311 | 314 | 14,000 |
| 2006/05/02 | 320 | 320 | 319 | 319 | 8,000 |
| 2006/05/01 | 320 | 320 | 320 | 320 | 9,000 |
| 2006/04/28 | 321 | 323 | 320 | 323 | 8,000 |
| 2006/04/27 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/04/26 | 333 | 333 | 331 | 331 | 7,000 |
| 2006/04/25 | 320 | 334 | 320 | 334 | 13,000 |
| 2006/04/24 | 330 | 331 | 325 | 325 | 21,000 |
| 2006/04/21 | 333 | 335 | 330 | 330 | 9,000 |
| 2006/04/20 | 338 | 338 | 334 | 336 | 8,000 |
| 2006/04/19 | 333 | 339 | 333 | 333 | 28,000 |
| 2006/04/18 | 344 | 344 | 330 | 330 | 27,000 |
| 2006/04/17 | 340 | 345 | 335 | 345 | 19,000 |
| 2006/04/14 | 337 | 337 | 335 | 335 | 3,000 |
| 2006/04/13 | 336 | 337 | 332 | 332 | 18,000 |
| 2006/04/12 | 336 | 337 | 335 | 335 | 7,000 |
| 2006/04/11 | 340 | 340 | 338 | 338 | 7,000 |
| 2006/04/10 | 339 | 345 | 338 | 341 | 11,000 |
| 2006/04/07 | 343 | 346 | 340 | 341 | 22,000 |
| 2006/04/06 | 343 | 346 | 343 | 345 | 5,000 |
| 2006/04/05 | 350 | 350 | 344 | 344 | 14,000 |
| 2006/04/04 | 353 | 355 | 348 | 348 | 17,000 |
| 2006/04/03 | 340 | 355 | 338 | 349 | 36,000 |
| 2006/03/31 | 347 | 347 | 342 | 344 | 34,000 |
| 2006/03/30 | 341 | 348 | 341 | 343 | 18,000 |
| 2006/03/29 | 338 | 349 | 338 | 345 | 36,000 |
| 2006/03/28 | 341 | 348 | 341 | 348 | 23,000 |
| 2006/03/27 | 344 | 354 | 340 | 342 | 248,000 |
| 2006/03/24 | 342 | 387 | 315 | 315 | 626,000 |
| 2006/03/23 | 350 | 356 | 345 | 345 | 48,000 |
| 2006/03/22 | 350 | 350 | 348 | 350 | 25,000 |
| 2006/03/20 | 363 | 363 | 355 | 356 | 43,000 |
| 2006/03/17 | 364 | 364 | 355 | 360 | 30,000 |
| 2006/03/16 | 352 | 364 | 347 | 364 | 56,000 |
| 2006/03/15 | 358 | 360 | 358 | 360 | 38,000 |
| 2006/03/14 | 363 | 363 | 363 | 363 | 5,000 |
| 2006/03/13 | 350 | 358 | 349 | 358 | 34,000 |
| 2006/03/10 | 356 | 358 | 350 | 354 | 17,000 |
| 2006/03/09 | 359 | 359 | 354 | 356 | 7,000 |
| 2006/03/08 | 346 | 353 | 345 | 353 | 11,000 |
| 2006/03/07 | 353 | 353 | 348 | 348 | 7,000 |
| 2006/03/06 | 351 | 364 | 350 | 364 | 49,000 |
| 2006/03/03 | 365 | 365 | 350 | 350 | 33,000 |
| 2006/03/02 | 360 | 368 | 360 | 360 | 17,000 |
| 2006/03/01 | 355 | 365 | 355 | 359 | 21,000 |
| 2006/02/28 | 364 | 365 | 359 | 365 | 10,000 |
| 2006/02/27 | 358 | 367 | 358 | 364 | 14,000 |
| 2006/02/24 | 363 | 365 | 360 | 363 | 26,000 |
| 2006/02/23 | 364 | 370 | 364 | 368 | 27,000 |
| 2006/02/22 | 355 | 365 | 355 | 360 | 10,000 |
| 2006/02/21 | 303 | 347 | 301 | 335 | 41,000 |
| 2006/02/20 | 329 | 333 | 306 | 308 | 67,000 |
| 2006/02/17 | 360 | 362 | 342 | 344 | 33,000 |
| 2006/02/16 | 369 | 370 | 355 | 360 | 28,000 |
| 2006/02/15 | 370 | 376 | 370 | 370 | 32,000 |
| 2006/02/14 | 360 | 360 | 340 | 360 | 64,000 |
| 2006/02/13 | 391 | 391 | 355 | 360 | 34,000 |
| 2006/02/10 | 399 | 399 | 369 | 386 | 136,000 |
| 2006/02/09 | 416 | 416 | 400 | 404 | 122,000 |
| 2006/02/08 | 419 | 427 | 412 | 421 | 139,000 |
| 2006/02/07 | 415 | 428 | 414 | 427 | 200,000 |
| 2006/02/06 | 410 | 419 | 406 | 415 | 288,000 |
| 2006/02/03 | 380 | 399 | 376 | 390 | 203,000 |
| 2006/02/02 | 390 | 399 | 380 | 380 | 231,000 |
| 2006/02/01 | 385 | 393 | 375 | 393 | 201,000 |
| 2006/01/31 | 363 | 363 | 355 | 360 | 19,000 |
| 2006/01/30 | 370 | 370 | 351 | 351 | 25,000 |
| 2006/01/27 | 360 | 364 | 350 | 360 | 12,000 |
| 2006/01/26 | 345 | 350 | 345 | 350 | 10,000 |
| 2006/01/25 | 344 | 344 | 336 | 337 | 8,000 |
| 2006/01/24 | 329 | 338 | 329 | 334 | 10,000 |
| 2006/01/23 | 344 | 344 | 330 | 330 | 16,000 |
| 2006/01/20 | 365 | 365 | 349 | 349 | 23,000 |
| 2006/01/19 | 319 | 346 | 319 | 345 | 33,000 |
| 2006/01/18 | 370 | 370 | 321 | 334 | 41,000 |
| 2006/01/17 | 374 | 374 | 356 | 356 | 21,000 |
| 2006/01/16 | 377 | 378 | 373 | 374 | 20,000 |
| 2006/01/13 | 372 | 379 | 372 | 374 | 77,000 |
| 2006/01/12 | 365 | 365 | 364 | 364 | 12,000 |
| 2006/01/11 | 365 | 369 | 363 | 365 | 9,000 |
| 2006/01/10 | 362 | 369 | 355 | 368 | 100,000 |
| 2006/01/06 | 357 | 360 | 356 | 360 | 26,000 |
| 2006/01/05 | 362 | 362 | 358 | 360 | 16,000 |
| 2006/01/04 | 360 | 360 | 357 | 360 | 6,000 |