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 |
|---|---|---|---|---|---|
| 2008/12/30 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/12/29 | 210 | 215 | 210 | 215 | 3,000 |
| 2008/12/26 | 215 | 215 | 215 | 215 | 5,000 |
| 2008/12/25 | 215 | 220 | 214 | 214 | 11,000 |
| 2008/12/24 | 225 | 225 | 218 | 220 | 11,000 |
| 2008/12/22 | 210 | 229 | 210 | 227 | 27,000 |
| 2008/12/19 | 210 | 210 | 208 | 208 | 9,000 |
| 2008/12/18 | 217 | 217 | 215 | 215 | 20,000 |
| 2008/12/17 | 221 | 223 | 213 | 220 | 52,000 |
| 2008/12/16 | 200 | 224 | 200 | 213 | 57,000 |
| 2008/12/15 | 194 | 197 | 192 | 192 | 8,000 |
| 2008/12/12 | 194 | 198 | 185 | 185 | 12,000 |
| 2008/12/11 | 189 | 189 | 185 | 189 | 11,000 |
| 2008/12/10 | 180 | 189 | 180 | 188 | 6,000 |
| 2008/12/09 | 173 | 184 | 173 | 184 | 7,000 |
| 2008/12/08 | 170 | 171 | 170 | 171 | 2,000 |
| 2008/12/05 | 167 | 170 | 166 | 170 | 11,000 |
| 2008/12/04 | 165 | 165 | 163 | 163 | 6,000 |
| 2008/12/03 | 168 | 168 | 165 | 165 | 2,000 |
| 2008/12/02 | 167 | 167 | 162 | 163 | 23,000 |
| 2008/12/01 | 174 | 174 | 171 | 171 | 8,000 |
| 2008/11/28 | 170 | 174 | 170 | 173 | 22,000 |
| 2008/11/27 | 165 | 179 | 165 | 168 | 45,000 |
| 2008/11/26 | 175 | 175 | 160 | 170 | 38,000 |
| 2008/11/25 | 184 | 187 | 182 | 182 | 9,000 |
| 2008/11/21 | 160 | 174 | 158 | 174 | 45,000 |
| 2008/11/20 | 185 | 185 | 175 | 175 | 25,000 |
| 2008/11/19 | 204 | 204 | 187 | 190 | 40,000 |
| 2008/11/18 | 207 | 207 | 203 | 205 | 16,000 |
| 2008/11/17 | 210 | 218 | 210 | 210 | 15,000 |
| 2008/11/14 | 213 | 215 | 210 | 210 | 16,000 |
| 2008/11/13 | 210 | 215 | 208 | 208 | 23,000 |
| 2008/11/12 | 214 | 219 | 214 | 217 | 11,000 |
| 2008/11/11 | 221 | 221 | 215 | 217 | 59,000 |
| 2008/11/10 | 226 | 234 | 226 | 234 | 7,000 |
| 2008/11/07 | 225 | 225 | 220 | 223 | 17,000 |
| 2008/11/06 | 240 | 240 | 228 | 228 | 41,000 |
| 2008/11/05 | 245 | 250 | 240 | 244 | 53,000 |
| 2008/11/04 | 244 | 249 | 241 | 241 | 30,000 |
| 2008/10/31 | 242 | 242 | 236 | 236 | 42,000 |
| 2008/10/30 | 229 | 233 | 225 | 232 | 34,000 |
| 2008/10/29 | 235 | 240 | 220 | 220 | 25,000 |
| 2008/10/28 | 216 | 220 | 210 | 215 | 18,000 |
| 2008/10/27 | 239 | 243 | 224 | 224 | 10,000 |
| 2008/10/24 | 250 | 252 | 230 | 235 | 18,000 |
| 2008/10/23 | 253 | 258 | 240 | 250 | 38,000 |
| 2008/10/22 | 255 | 280 | 255 | 278 | 92,000 |
| 2008/10/21 | 260 | 260 | 250 | 250 | 20,000 |
| 2008/10/20 | 260 | 260 | 255 | 255 | 21,000 |
| 2008/10/17 | 267 | 267 | 255 | 255 | 59,000 |
| 2008/10/16 | 257 | 262 | 257 | 262 | 4,000 |
| 2008/10/15 | 267 | 267 | 262 | 262 | 4,000 |
| 2008/10/14 | 304 | 322 | 304 | 322 | 6,000 |
| 2008/10/10 | 257 | 257 | 257 | 257 | 2,000 |
| 2008/10/09 | 259 | 259 | 229 | 258 | 9,000 |
| 2008/10/08 | 238 | 258 | 238 | 255 | 4,000 |
| 2008/10/07 | 241 | 241 | 217 | 218 | 12,000 |
| 2008/10/06 | 293 | 293 | 240 | 245 | 11,000 |
| 2008/10/03 | 330 | 330 | 283 | 293 | 16,000 |
| 2008/10/02 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/10/01 | 345 | 345 | 344 | 344 | 3,000 |
| 2008/09/30 | 350 | 350 | 325 | 340 | 7,000 |
| 2008/09/29 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/09/26 | 361 | 380 | 361 | 380 | 5,000 |
| 2008/09/25 | 360 | 360 | 360 | 360 | 11,000 |
| 2008/09/24 | 357 | 360 | 357 | 360 | 11,000 |
| 2008/09/22 | 379 | 384 | 379 | 380 | 6,000 |
| 2008/09/17 | 374 | 374 | 374 | 374 | 2,000 |
| 2008/09/16 | 366 | 369 | 356 | 369 | 7,000 |
| 2008/09/12 | 380 | 384 | 380 | 380 | 3,000 |
| 2008/09/11 | 370 | 375 | 370 | 375 | 7,000 |
| 2008/09/10 | 370 | 370 | 370 | 370 | 5,000 |
| 2008/09/09 | 370 | 370 | 370 | 370 | 10,000 |
| 2008/09/08 | 371 | 372 | 371 | 372 | 22,000 |
| 2008/09/05 | 378 | 378 | 364 | 364 | 6,000 |
| 2008/09/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/09/03 | 382 | 382 | 380 | 380 | 8,000 |
| 2008/09/02 | 382 | 385 | 381 | 385 | 3,000 |
| 2008/09/01 | 407 | 407 | 407 | 407 | 1,000 |
| 2008/08/29 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/08/28 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/08/27 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/08/25 | 435 | 435 | 410 | 415 | 5,000 |
| 2008/08/21 | 433 | 433 | 433 | 433 | 3,000 |
| 2008/08/20 | 408 | 425 | 408 | 425 | 6,000 |
| 2008/08/19 | 417 | 417 | 400 | 400 | 6,000 |
| 2008/08/14 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/08/13 | 421 | 421 | 420 | 420 | 7,000 |
| 2008/08/12 | 465 | 465 | 445 | 445 | 3,000 |
| 2008/08/08 | 460 | 460 | 460 | 460 | 4,000 |
| 2008/08/07 | 480 | 486 | 480 | 486 | 2,000 |
| 2008/08/06 | 461 | 461 | 461 | 461 | 3,000 |
| 2008/08/05 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/08/04 | 485 | 505 | 485 | 505 | 3,000 |
| 2008/08/01 | 454 | 460 | 450 | 460 | 11,000 |
| 2008/07/30 | 475 | 479 | 475 | 479 | 3,000 |
| 2008/07/29 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/07/28 | 455 | 460 | 455 | 460 | 6,000 |
| 2008/07/25 | 500 | 500 | 490 | 490 | 2,000 |
| 2008/07/24 | 514 | 523 | 513 | 523 | 10,000 |
| 2008/07/23 | 495 | 495 | 494 | 494 | 27,000 |
| 2008/07/16 | 476 | 476 | 476 | 476 | 2,000 |
| 2008/07/15 | 510 | 510 | 510 | 510 | 2,000 |
| 2008/07/14 | 510 | 510 | 500 | 500 | 4,000 |
| 2008/07/11 | 485 | 485 | 485 | 485 | 3,000 |
| 2008/07/10 | 476 | 476 | 476 | 476 | 1,000 |
| 2008/07/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/07/07 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/07/04 | 425 | 425 | 425 | 425 | 2,000 |
| 2008/07/03 | 415 | 427 | 415 | 425 | 5,000 |
| 2008/07/02 | 475 | 475 | 460 | 460 | 4,000 |
| 2008/06/23 | 505 | 505 | 498 | 498 | 2,000 |
| 2008/06/20 | 521 | 521 | 521 | 521 | 3,000 |
| 2008/06/19 | 511 | 511 | 511 | 511 | 1,000 |
| 2008/06/18 | 515 | 515 | 510 | 515 | 6,000 |
| 2008/06/17 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/06/16 | 545 | 545 | 545 | 545 | 1,000 |
| 2008/06/12 | 540 | 540 | 535 | 535 | 2,000 |
| 2008/06/11 | 549 | 549 | 538 | 538 | 2,000 |
| 2008/06/10 | 539 | 539 | 539 | 539 | 4,000 |
| 2008/06/09 | 538 | 538 | 538 | 538 | 1,000 |
| 2008/06/06 | 526 | 530 | 526 | 530 | 3,000 |
| 2008/06/05 | 539 | 539 | 516 | 526 | 7,000 |
| 2008/06/04 | 500 | 529 | 500 | 529 | 18,000 |
| 2008/06/03 | 550 | 550 | 520 | 520 | 4,000 |
| 2008/06/02 | 521 | 550 | 510 | 550 | 18,000 |
| 2008/05/30 | 556 | 561 | 551 | 561 | 3,000 |
| 2008/05/29 | 557 | 557 | 556 | 556 | 3,000 |
| 2008/05/27 | 570 | 580 | 557 | 567 | 7,000 |
| 2008/05/23 | 590 | 598 | 590 | 598 | 3,000 |
| 2008/05/22 | 570 | 590 | 570 | 585 | 6,000 |
| 2008/05/21 | 605 | 605 | 565 | 600 | 9,000 |
| 2008/05/20 | 567 | 605 | 565 | 605 | 28,000 |
| 2008/05/19 | 530 | 556 | 530 | 556 | 14,000 |
| 2008/05/16 | 610 | 610 | 550 | 575 | 24,000 |
| 2008/05/15 | 577 | 610 | 577 | 610 | 14,000 |
| 2008/05/14 | 612 | 630 | 612 | 630 | 7,000 |
| 2008/05/13 | 562 | 572 | 562 | 572 | 3,000 |
| 2008/05/12 | 570 | 570 | 540 | 560 | 12,000 |
| 2008/05/08 | 653 | 653 | 653 | 653 | 1,000 |
| 2008/05/07 | 658 | 658 | 654 | 654 | 4,000 |
| 2008/05/02 | 657 | 657 | 640 | 654 | 15,000 |
| 2008/05/01 | 645 | 658 | 628 | 649 | 23,000 |
| 2008/04/30 | 609 | 650 | 609 | 635 | 16,000 |
| 2008/04/28 | 620 | 620 | 620 | 620 | 2,000 |
| 2008/04/25 | 620 | 620 | 620 | 620 | 2,000 |
| 2008/04/24 | 620 | 620 | 620 | 620 | 1,000 |
| 2008/04/23 | 600 | 622 | 600 | 622 | 4,000 |
| 2008/04/22 | 602 | 615 | 595 | 595 | 11,000 |
| 2008/04/21 | 632 | 640 | 622 | 622 | 8,000 |
| 2008/04/18 | 585 | 620 | 565 | 620 | 18,000 |
| 2008/04/17 | 540 | 585 | 540 | 585 | 8,000 |
| 2008/04/16 | 515 | 515 | 515 | 515 | 5,000 |
| 2008/04/15 | 545 | 545 | 545 | 545 | 1,000 |
| 2008/04/10 | 545 | 545 | 545 | 545 | 1,000 |
| 2008/04/09 | 568 | 568 | 568 | 568 | 2,000 |
| 2008/04/08 | 567 | 567 | 567 | 567 | 1,000 |
| 2008/04/07 | 556 | 556 | 556 | 556 | 2,000 |
| 2008/04/03 | 545 | 545 | 545 | 545 | 1,000 |
| 2008/04/02 | 565 | 565 | 565 | 565 | 1,000 |
| 2008/03/31 | 539 | 540 | 539 | 540 | 2,000 |
| 2008/03/28 | 579 | 579 | 579 | 579 | 1,000 |
| 2008/03/26 | 553 | 580 | 553 | 580 | 2,000 |
| 2008/03/25 | 560 | 560 | 525 | 550 | 6,000 |
| 2008/03/24 | 562 | 562 | 512 | 513 | 5,000 |
| 2008/03/21 | 551 | 551 | 551 | 551 | 2,000 |
| 2008/03/19 | 530 | 540 | 520 | 540 | 8,000 |
| 2008/03/18 | 496 | 530 | 496 | 530 | 7,000 |
| 2008/03/13 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/03/12 | 610 | 610 | 600 | 600 | 6,000 |
| 2008/03/11 | 619 | 619 | 590 | 600 | 4,000 |
| 2008/03/06 | 630 | 630 | 630 | 630 | 1,000 |
| 2008/02/29 | 651 | 651 | 650 | 650 | 2,000 |
| 2008/02/28 | 659 | 659 | 649 | 650 | 4,000 |
| 2008/02/27 | 660 | 670 | 660 | 660 | 5,000 |
| 2008/02/26 | 624 | 649 | 624 | 649 | 8,000 |
| 2008/02/25 | 624 | 624 | 623 | 623 | 3,000 |
| 2008/02/22 | 623 | 623 | 623 | 623 | 2,000 |
| 2008/02/20 | 636 | 649 | 636 | 636 | 6,000 |
| 2008/02/19 | 621 | 624 | 621 | 624 | 6,000 |
| 2008/02/18 | 620 | 620 | 616 | 616 | 3,000 |
| 2008/02/15 | 620 | 628 | 616 | 616 | 5,000 |
| 2008/02/14 | 616 | 656 | 616 | 630 | 18,000 |
| 2008/02/12 | 633 | 635 | 626 | 626 | 3,000 |
| 2008/02/08 | 647 | 648 | 633 | 633 | 8,000 |
| 2008/02/07 | 633 | 637 | 633 | 637 | 3,000 |
| 2008/02/06 | 630 | 635 | 626 | 635 | 12,000 |
| 2008/02/05 | 721 | 721 | 690 | 690 | 7,000 |
| 2008/02/04 | 730 | 750 | 715 | 720 | 19,000 |
| 2008/02/01 | 710 | 780 | 710 | 780 | 27,000 |
| 2008/01/31 | 650 | 695 | 650 | 695 | 6,000 |
| 2008/01/30 | 620 | 650 | 620 | 650 | 4,000 |
| 2008/01/29 | 590 | 620 | 590 | 620 | 4,000 |
| 2008/01/28 | 600 | 600 | 570 | 570 | 3,000 |
| 2008/01/25 | 575 | 590 | 575 | 590 | 13,000 |
| 2008/01/24 | 565 | 570 | 565 | 570 | 4,000 |
| 2008/01/23 | 521 | 565 | 521 | 565 | 5,000 |
| 2008/01/22 | 538 | 538 | 509 | 509 | 3,000 |
| 2008/01/21 | 595 | 595 | 581 | 581 | 6,000 |
| 2008/01/18 | 525 | 570 | 520 | 570 | 9,000 |
| 2008/01/17 | 490 | 519 | 490 | 515 | 6,000 |
| 2008/01/16 | 530 | 530 | 500 | 500 | 38,000 |
| 2008/01/15 | 640 | 640 | 600 | 600 | 8,000 |
| 2008/01/08 | 652 | 682 | 652 | 682 | 2,000 |
| 2008/01/07 | 679 | 679 | 660 | 660 | 5,000 |
| 2008/01/04 | 653 | 682 | 653 | 682 | 6,000 |