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
2007/12/28 740 740 732 732 5,000
2007/12/27 745 745 737 737 8,000
2007/12/26 737 737 735 735 2,000
2007/12/25 713 750 713 730 23,000
2007/12/21 721 730 710 710 11,000
2007/12/20 752 752 720 721 7,000
2007/12/19 747 752 736 752 7,000
2007/12/18 775 775 740 740 13,000
2007/12/17 785 786 761 765 14,000
2007/12/14 776 776 766 770 15,000
2007/12/13 742 742 721 736 5,000
2007/12/12 742 750 742 750 3,000
2007/12/11 747 747 738 739 5,000
2007/12/10 740 740 730 730 7,000
2007/12/07 725 755 722 734 15,000
2007/12/06 740 740 725 725 4,000
2007/12/05 756 756 756 756 3,000
2007/12/03 787 787 787 787 2,000
2007/11/30 757 800 757 786 11,000
2007/11/29 770 780 767 767 12,000
2007/11/28 716 726 716 726 3,000
2007/11/27 720 720 700 706 15,000
2007/11/26 736 770 736 760 16,000
2007/11/22 769 769 740 740 5,000
2007/11/21 820 820 770 770 10,000
2007/11/20 761 790 751 790 22,000
2007/11/19 871 871 821 821 36,000
2007/11/16 858 858 823 851 16,000
2007/11/15 876 876 857 860 24,000
2007/11/14 838 860 838 857 9,000
2007/11/13 815 816 792 816 16,000
2007/11/12 890 890 825 855 53,000
2007/11/09 850 890 840 890 61,000
2007/11/08 788 788 770 785 15,000
2007/11/07 840 840 790 798 33,000
2007/11/06 785 840 785 820 30,000
2007/11/05 851 864 810 815 33,000
2007/11/02 850 852 845 851 13,000
2007/11/01 899 900 845 855 50,000
2007/10/31 897 900 880 900 157,000
2007/10/30 845 855 845 847 36,000
2007/10/29 790 830 790 815 40,000
2007/10/26 763 780 720 780 116,000
2007/10/25 855 855 775 783 103,000
2007/10/24 890 900 873 875 34,000
2007/10/23 925 950 880 880 58,000
2007/10/22 915 930 908 920 112,000
2007/10/19 993 993 937 974 85,000
2007/10/18 1,012 1,012 970 999 107,000
2007/10/17 922 1,000 920 993 187,000
2007/10/16 918 930 902 919 116,000
2007/10/15 870 945 870 941 217,000
2007/10/12 798 875 798 850 153,000
2007/10/11 775 798 774 786 51,000
2007/10/10 771 800 755 770 84,000
2007/10/09 726 770 726 761 49,000
2007/10/05 710 725 705 721 36,000
2007/10/04 693 726 693 714 78,000
2007/10/03 694 698 683 694 27,000
2007/10/02 681 681 678 680 11,000
2007/10/01 698 698 675 675 38,000
2007/09/28 680 698 680 687 56,000
2007/09/27 688 692 670 677 77,000
2007/09/26 637 685 625 680 123,000
2007/09/25 636 639 605 625 48,000
2007/09/21 607 635 602 630 44,000
2007/09/20 630 630 606 606 24,000
2007/09/19 632 635 627 629 24,000
2007/09/18 632 634 622 627 13,000
2007/09/14 617 628 615 622 26,000
2007/09/13 600 611 600 609 24,000
2007/09/12 629 629 600 600 23,000
2007/09/11 629 629 616 625 23,000
2007/09/10 628 639 621 639 32,000
2007/09/07 633 648 621 648 24,000
2007/09/06 622 634 598 633 69,000
2007/09/05 626 634 612 619 47,000
2007/09/04 639 650 600 611 101,000
2007/09/03 612 660 612 632 186,000
2007/08/31 580 594 580 585 55,000
2007/08/30 569 586 569 580 60,000
2007/08/29 549 575 537 569 38,000
2007/08/28 553 569 553 569 34,000
2007/08/27 559 566 552 560 48,000
2007/08/24 550 550 533 549 35,000
2007/08/23 527 548 527 540 52,000
2007/08/22 531 539 525 526 23,000
2007/08/21 536 540 508 540 78,000
2007/08/20 509 537 509 530 83,000
2007/08/17 527 530 490 490 69,000
2007/08/16 550 557 526 537 112,000
2007/08/15 568 577 556 560 30,000
2007/08/14 565 588 565 583 58,000
2007/08/13 560 577 550 575 51,000
2007/08/10 544 560 540 560 157,000
2007/08/09 578 582 554 554 112,000
2007/08/08 570 599 555 558 210,000
2007/08/07 568 580 552 573 201,000
2007/08/06 559 569 521 538 382,000
2007/08/03 473 549 472 549 150,000
2007/08/02 480 483 465 469 42,000
2007/08/01 473 482 465 470 32,000
2007/07/31 465 490 462 473 27,000
2007/07/30 455 465 453 460 127,000
2007/07/27 471 484 462 465 77,000
2007/07/26 508 512 496 496 34,000
2007/07/25 505 510 505 508 11,000
2007/07/24 525 535 525 525 17,000
2007/07/23 517 520 505 520 32,000
2007/07/20 515 530 512 517 69,000
2007/07/19 500 515 495 509 36,000
2007/07/18 507 515 493 500 66,000
2007/07/17 539 539 502 506 78,000
2007/07/13 545 550 540 540 24,000
2007/07/12 565 565 536 536 86,000
2007/07/11 585 585 563 566 14,000
2007/07/10 575 585 571 585 27,000
2007/07/09 590 590 572 572 5,000
2007/07/06 586 594 581 581 15,000
2007/07/05 597 599 581 581 32,000
2007/07/04 560 588 546 588 57,000
2007/07/03 587 587 560 562 40,000
2007/07/02 563 583 563 583 5,000
2007/06/29 595 596 578 579 24,000
2007/06/28 582 602 569 595 86,000
2007/06/27 537 570 536 562 84,000
2007/06/26 560 560 535 535 36,000
2007/06/25 583 590 568 568 40,000
2007/06/22 560 600 553 590 102,000
2007/06/21 578 590 550 550 73,000
2007/06/20 630 630 581 581 235,000
2007/06/19 558 636 550 635 245,000
2007/06/18 561 590 551 558 244,000
2007/06/15 453 522 453 521 161,000
2007/06/14 454 455 442 442 41,000
2007/06/13 420 435 420 435 39,000
2007/06/12 452 456 430 430 63,000
2007/06/11 478 478 451 455 39,000
2007/06/08 499 500 485 493 22,000
2007/06/07 491 505 478 502 75,000
2007/06/06 469 506 469 506 130,000
2007/06/05 443 465 438 460 111,000
2007/06/04 437 445 432 443 107,000
2007/06/01 429 434 422 434 52,000
2007/05/31 422 423 422 422 6,000
2007/05/30 425 425 410 424 37,000
2007/05/29 445 445 422 422 58,000
2007/05/28 419 447 413 444 82,000
2007/05/25 421 421 416 416 20,000
2007/05/24 420 427 419 427 54,000
2007/05/23 423 425 420 424 27,000
2007/05/22 425 428 417 428 37,000
2007/05/21 424 435 419 426 102,000
2007/05/18 440 440 400 425 109,000
2007/05/17 422 430 415 430 61,000
2007/05/16 424 440 415 421 86,000
2007/05/15 410 455 408 439 463,000
2007/05/14 390 408 390 403 86,000
2007/05/11 396 410 394 394 119,000
2007/05/10 392 415 392 404 176,000
2007/05/09 378 390 378 387 92,000
2007/05/08 367 368 363 368 13,000
2007/05/07 362 367 353 362 38,000
2007/05/02 361 361 345 357 62,000
2007/05/01 380 380 369 369 16,000
2007/04/27 380 384 363 378 93,000
2007/04/26 368 379 365 372 110,000
2007/04/25 355 363 350 363 61,000
2007/04/24 351 358 350 351 35,000
2007/04/23 355 355 350 352 15,000
2007/04/20 362 362 348 350 88,000
2007/04/19 348 365 348 360 173,000
2007/04/18 330 348 326 348 125,000
2007/04/17 326 326 316 323 13,000
2007/04/16 321 336 317 326 25,000
2007/04/13 331 339 323 331 81,000
2007/04/12 323 330 323 330 101,000
2007/04/11 312 314 305 314 105,000
2007/04/10 303 303 297 297 12,000
2007/04/09 300 300 298 300 16,000
2007/04/06 301 301 296 296 17,000
2007/04/05 304 304 299 302 13,000
2007/04/04 305 308 303 304 59,000
2007/04/03 294 301 292 301 36,000
2007/04/02 299 299 287 299 29,000
2007/03/30 295 297 291 296 8,000
2007/03/29 292 300 292 300 8,000
2007/03/28 302 302 300 300 2,000
2007/03/27 306 306 298 302 16,000
2007/03/26 305 309 305 307 10,000
2007/03/23 309 309 306 307 10,000
2007/03/22 309 309 304 307 12,000
2007/03/20 311 311 303 306 29,000
2007/03/19 300 308 300 308 50,000
2007/03/16 301 303 297 298 23,000
2007/03/15 299 304 298 301 19,000
2007/03/14 294 299 290 299 17,000
2007/03/13 305 305 296 299 19,000
2007/03/12 302 303 300 303 12,000
2007/03/09 299 299 298 298 7,000
2007/03/08 300 300 296 297 3,000
2007/03/07 305 306 290 300 30,000
2007/03/06 280 302 280 302 11,000
2007/03/05 302 302 280 280 34,000
2007/03/02 310 310 303 305 36,000
2007/03/01 312 312 305 305 39,000
2007/02/28 296 310 292 309 63,000
2007/02/27 310 320 305 320 68,000
2007/02/26 309 309 302 309 40,000
2007/02/23 307 310 300 310 50,000
2007/02/22 303 310 299 303 48,000
2007/02/21 282 303 282 303 88,000
2007/02/20 279 283 275 282 51,000
2007/02/19 279 280 277 279 17,000
2007/02/16 279 279 275 277 20,000
2007/02/15 279 279 275 275 33,000
2007/02/14 277 284 275 275 84,000
2007/02/13 271 279 270 278 40,000
2007/02/09 267 271 267 269 32,000
2007/02/08 272 272 266 267 63,000
2007/02/07 270 270 264 268 43,000
2007/02/06 269 269 264 268 50,000
2007/02/05 272 274 265 268 120,000
2007/02/02 279 285 275 280 100,000
2007/02/01 274 280 271 280 44,000
2007/01/31 257 282 257 279 267,000
2007/01/30 263 267 255 257 74,000
2007/01/29 260 267 258 265 93,000
2007/01/26 253 258 253 255 64,000
2007/01/25 254 258 251 255 60,000
2007/01/24 255 259 253 258 189,000
2007/01/23 243 255 243 253 338,000
2007/01/22 242 247 240 243 341,000
2007/01/19 240 245 238 242 471,000
2007/01/18 223 237 223 236 1,539,000
2007/01/17 241 247 239 243 264,000
2007/01/16 239 246 217 234 787,000
2007/01/15 255 260 250 254 88,000
2007/01/12 259 260 254 259 20,000
2007/01/11 255 255 255 255 33,000
2007/01/10 256 256 256 256 11,000
2007/01/09 250 257 250 256 47,000
2007/01/05 257 257 253 253 7,000
2007/01/04 255 255 250 252 12,000

このページの先頭へ