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 |
|---|---|---|---|---|---|
| 2009/12/30 | 173 | 175 | 173 | 173 | 9,000 |
| 2009/12/29 | 171 | 172 | 171 | 172 | 18,000 |
| 2009/12/28 | 167 | 171 | 167 | 170 | 20,000 |
| 2009/12/25 | 167 | 172 | 167 | 169 | 21,000 |
| 2009/12/24 | 168 | 169 | 165 | 165 | 96,000 |
| 2009/12/22 | 170 | 176 | 170 | 176 | 5,000 |
| 2009/12/21 | 172 | 175 | 172 | 175 | 14,000 |
| 2009/12/18 | 170 | 173 | 170 | 173 | 13,000 |
| 2009/12/17 | 171 | 172 | 171 | 172 | 14,000 |
| 2009/12/16 | 167 | 170 | 167 | 170 | 7,000 |
| 2009/12/15 | 165 | 171 | 164 | 171 | 25,000 |
| 2009/12/14 | 175 | 175 | 165 | 165 | 47,000 |
| 2009/12/11 | 178 | 178 | 177 | 177 | 2,000 |
| 2009/12/10 | 176 | 185 | 176 | 178 | 6,000 |
| 2009/12/09 | 181 | 191 | 181 | 191 | 3,000 |
| 2009/12/08 | 191 | 191 | 190 | 190 | 2,000 |
| 2009/12/07 | 195 | 197 | 194 | 195 | 9,000 |
| 2009/12/04 | 195 | 196 | 190 | 196 | 7,000 |
| 2009/12/03 | 174 | 204 | 173 | 204 | 35,000 |
| 2009/12/02 | 179 | 179 | 179 | 179 | 7,000 |
| 2009/12/01 | 164 | 180 | 163 | 180 | 22,000 |
| 2009/11/30 | 166 | 166 | 166 | 166 | 2,000 |
| 2009/11/27 | 164 | 166 | 164 | 166 | 6,000 |
| 2009/11/26 | 166 | 166 | 165 | 165 | 5,000 |
| 2009/11/25 | 163 | 173 | 163 | 170 | 9,000 |
| 2009/11/24 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/11/20 | 164 | 168 | 160 | 168 | 15,000 |
| 2009/11/19 | 162 | 163 | 161 | 161 | 6,000 |
| 2009/11/18 | 163 | 163 | 160 | 160 | 7,000 |
| 2009/11/17 | 165 | 167 | 164 | 164 | 9,000 |
| 2009/11/16 | 167 | 171 | 167 | 171 | 2,000 |
| 2009/11/13 | 165 | 168 | 164 | 167 | 12,000 |
| 2009/11/12 | 174 | 174 | 172 | 172 | 3,000 |
| 2009/11/11 | 166 | 171 | 166 | 171 | 8,000 |
| 2009/11/10 | 165 | 168 | 164 | 168 | 3,000 |
| 2009/11/09 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/11/06 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/11/05 | 168 | 169 | 168 | 169 | 13,000 |
| 2009/11/04 | 171 | 171 | 164 | 167 | 12,000 |
| 2009/11/02 | 172 | 173 | 171 | 172 | 15,000 |
| 2009/10/30 | 175 | 178 | 175 | 177 | 26,000 |
| 2009/10/29 | 177 | 178 | 176 | 178 | 14,000 |
| 2009/10/28 | 180 | 180 | 178 | 178 | 9,000 |
| 2009/10/27 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/10/26 | 179 | 182 | 179 | 179 | 13,000 |
| 2009/10/23 | 180 | 187 | 180 | 182 | 12,000 |
| 2009/10/22 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/10/21 | 178 | 180 | 178 | 180 | 2,000 |
| 2009/10/20 | 183 | 183 | 179 | 179 | 9,000 |
| 2009/10/19 | 177 | 180 | 177 | 180 | 3,000 |
| 2009/10/16 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/10/15 | 183 | 186 | 180 | 180 | 8,000 |
| 2009/10/14 | 185 | 185 | 182 | 183 | 5,000 |
| 2009/10/13 | 187 | 188 | 185 | 186 | 4,000 |
| 2009/10/09 | 182 | 185 | 182 | 182 | 4,000 |
| 2009/10/08 | 181 | 182 | 180 | 181 | 6,000 |
| 2009/10/07 | 176 | 181 | 176 | 181 | 4,000 |
| 2009/10/06 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/10/05 | 185 | 185 | 174 | 174 | 10,000 |
| 2009/10/02 | 183 | 187 | 182 | 182 | 7,000 |
| 2009/10/01 | 182 | 182 | 182 | 182 | 2,000 |
| 2009/09/30 | 184 | 184 | 182 | 182 | 35,000 |
| 2009/09/29 | 197 | 197 | 190 | 191 | 12,000 |
| 2009/09/28 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/09/24 | 200 | 200 | 200 | 200 | 6,000 |
| 2009/09/18 | 197 | 197 | 196 | 197 | 17,000 |
| 2009/09/17 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/09/16 | 198 | 200 | 198 | 200 | 4,000 |
| 2009/09/15 | 198 | 201 | 197 | 197 | 7,000 |
| 2009/09/14 | 198 | 198 | 198 | 198 | 7,000 |
| 2009/09/11 | 203 | 203 | 200 | 200 | 11,000 |
| 2009/09/10 | 200 | 205 | 200 | 200 | 8,000 |
| 2009/09/09 | 199 | 205 | 198 | 205 | 16,000 |
| 2009/09/08 | 201 | 201 | 200 | 200 | 11,000 |
| 2009/09/07 | 206 | 206 | 200 | 200 | 7,000 |
| 2009/09/04 | 201 | 202 | 200 | 202 | 6,000 |
| 2009/09/03 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/09/02 | 206 | 206 | 198 | 203 | 12,000 |
| 2009/09/01 | 210 | 210 | 208 | 208 | 8,000 |
| 2009/08/31 | 210 | 219 | 210 | 210 | 13,000 |
| 2009/08/28 | 213 | 213 | 213 | 213 | 3,000 |
| 2009/08/27 | 213 | 213 | 212 | 212 | 18,000 |
| 2009/08/26 | 214 | 215 | 213 | 214 | 18,000 |
| 2009/08/25 | 214 | 216 | 214 | 214 | 4,000 |
| 2009/08/24 | 210 | 218 | 210 | 218 | 19,000 |
| 2009/08/21 | 213 | 213 | 211 | 213 | 12,000 |
| 2009/08/20 | 216 | 217 | 216 | 217 | 12,000 |
| 2009/08/19 | 211 | 214 | 210 | 214 | 5,000 |
| 2009/08/18 | 210 | 211 | 210 | 211 | 6,000 |
| 2009/08/17 | 211 | 211 | 211 | 211 | 5,000 |
| 2009/08/14 | 215 | 215 | 213 | 213 | 3,000 |
| 2009/08/13 | 217 | 217 | 211 | 212 | 11,000 |
| 2009/08/12 | 217 | 218 | 215 | 218 | 9,000 |
| 2009/08/11 | 213 | 218 | 213 | 218 | 11,000 |
| 2009/08/10 | 215 | 216 | 213 | 216 | 11,000 |
| 2009/08/07 | 211 | 214 | 206 | 210 | 14,000 |
| 2009/08/06 | 210 | 213 | 210 | 213 | 11,000 |
| 2009/08/05 | 217 | 217 | 216 | 216 | 3,000 |
| 2009/08/04 | 218 | 218 | 214 | 216 | 23,000 |
| 2009/08/03 | 218 | 222 | 210 | 216 | 83,000 |
| 2009/07/31 | 205 | 235 | 205 | 228 | 107,000 |
| 2009/07/29 | 202 | 205 | 201 | 205 | 5,000 |
| 2009/07/28 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/07/27 | 202 | 205 | 202 | 205 | 6,000 |
| 2009/07/24 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/07/23 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/07/22 | 206 | 207 | 206 | 206 | 53,000 |
| 2009/07/21 | 195 | 203 | 195 | 202 | 14,000 |
| 2009/07/17 | 194 | 194 | 185 | 190 | 33,000 |
| 2009/07/16 | 191 | 194 | 191 | 191 | 14,000 |
| 2009/07/15 | 195 | 195 | 188 | 188 | 26,000 |
| 2009/07/14 | 196 | 196 | 195 | 195 | 6,000 |
| 2009/07/13 | 205 | 205 | 192 | 192 | 32,000 |
| 2009/07/10 | 199 | 203 | 197 | 203 | 5,000 |
| 2009/07/09 | 205 | 205 | 198 | 198 | 46,000 |
| 2009/07/08 | 207 | 207 | 206 | 206 | 14,000 |
| 2009/07/07 | 209 | 209 | 209 | 209 | 8,000 |
| 2009/07/06 | 214 | 214 | 210 | 211 | 18,000 |
| 2009/07/03 | 210 | 210 | 208 | 210 | 26,000 |
| 2009/07/02 | 211 | 214 | 211 | 212 | 13,000 |
| 2009/07/01 | 210 | 213 | 210 | 213 | 9,000 |
| 2009/06/30 | 212 | 212 | 210 | 210 | 9,000 |
| 2009/06/29 | 213 | 213 | 211 | 211 | 11,000 |
| 2009/06/26 | 217 | 217 | 214 | 215 | 30,000 |
| 2009/06/25 | 208 | 215 | 208 | 213 | 14,000 |
| 2009/06/24 | 205 | 207 | 204 | 207 | 9,000 |
| 2009/06/23 | 208 | 208 | 205 | 207 | 14,000 |
| 2009/06/22 | 207 | 212 | 206 | 210 | 23,000 |
| 2009/06/19 | 211 | 212 | 206 | 206 | 24,000 |
| 2009/06/18 | 211 | 211 | 207 | 207 | 49,000 |
| 2009/06/17 | 214 | 220 | 213 | 213 | 49,000 |
| 2009/06/16 | 221 | 226 | 219 | 219 | 87,000 |
| 2009/06/15 | 221 | 233 | 220 | 231 | 144,000 |
| 2009/06/12 | 217 | 219 | 210 | 217 | 87,000 |
| 2009/06/11 | 203 | 208 | 201 | 208 | 27,000 |
| 2009/06/10 | 205 | 206 | 200 | 205 | 38,000 |
| 2009/06/09 | 213 | 213 | 208 | 208 | 39,000 |
| 2009/06/08 | 212 | 216 | 211 | 213 | 62,000 |
| 2009/06/05 | 213 | 218 | 206 | 211 | 150,000 |
| 2009/06/04 | 204 | 218 | 195 | 214 | 225,000 |
| 2009/06/03 | 195 | 207 | 192 | 207 | 365,000 |
| 2009/06/02 | 178 | 190 | 176 | 190 | 332,000 |
| 2009/06/01 | 170 | 177 | 170 | 176 | 47,000 |
| 2009/05/29 | 172 | 173 | 171 | 173 | 40,000 |
| 2009/05/28 | 172 | 174 | 171 | 174 | 36,000 |
| 2009/05/27 | 173 | 178 | 171 | 171 | 78,000 |
| 2009/05/26 | 170 | 170 | 168 | 168 | 19,000 |
| 2009/05/25 | 168 | 173 | 168 | 170 | 22,000 |
| 2009/05/22 | 169 | 169 | 167 | 167 | 27,000 |
| 2009/05/21 | 172 | 172 | 169 | 169 | 17,000 |
| 2009/05/20 | 171 | 173 | 166 | 171 | 48,000 |
| 2009/05/19 | 169 | 171 | 168 | 168 | 73,000 |
| 2009/05/18 | 173 | 174 | 166 | 167 | 112,000 |
| 2009/05/15 | 176 | 185 | 172 | 175 | 77,000 |
| 2009/05/14 | 179 | 179 | 175 | 176 | 37,000 |
| 2009/05/13 | 178 | 179 | 178 | 178 | 13,000 |
| 2009/05/12 | 180 | 180 | 177 | 178 | 33,000 |
| 2009/05/11 | 181 | 181 | 177 | 179 | 28,000 |
| 2009/05/08 | 176 | 180 | 176 | 180 | 31,000 |
| 2009/05/07 | 180 | 180 | 177 | 179 | 26,000 |
| 2009/05/01 | 176 | 180 | 175 | 178 | 40,000 |
| 2009/04/30 | 174 | 179 | 174 | 175 | 14,000 |
| 2009/04/28 | 178 | 179 | 174 | 175 | 38,000 |
| 2009/04/27 | 179 | 179 | 177 | 178 | 30,000 |
| 2009/04/24 | 180 | 182 | 178 | 182 | 41,000 |
| 2009/04/23 | 179 | 184 | 179 | 181 | 15,000 |
| 2009/04/22 | 185 | 185 | 179 | 181 | 33,000 |
| 2009/04/21 | 183 | 185 | 180 | 185 | 50,000 |
| 2009/04/20 | 189 | 192 | 186 | 186 | 27,000 |
| 2009/04/17 | 183 | 190 | 181 | 186 | 40,000 |
| 2009/04/16 | 178 | 183 | 178 | 183 | 49,000 |
| 2009/04/15 | 179 | 181 | 175 | 175 | 50,000 |
| 2009/04/14 | 187 | 189 | 180 | 180 | 28,000 |
| 2009/04/13 | 178 | 187 | 178 | 187 | 29,000 |
| 2009/04/10 | 176 | 180 | 176 | 176 | 14,000 |
| 2009/04/09 | 176 | 181 | 176 | 180 | 10,000 |
| 2009/04/08 | 175 | 175 | 173 | 173 | 8,000 |
| 2009/04/07 | 181 | 183 | 179 | 180 | 12,000 |
| 2009/04/06 | 184 | 185 | 175 | 175 | 15,000 |
| 2009/04/03 | 186 | 189 | 181 | 181 | 32,000 |
| 2009/04/02 | 168 | 190 | 168 | 190 | 47,000 |
| 2009/04/01 | 164 | 167 | 163 | 164 | 11,000 |
| 2009/03/31 | 167 | 168 | 160 | 163 | 58,000 |
| 2009/03/30 | 178 | 181 | 170 | 170 | 23,000 |
| 2009/03/27 | 181 | 181 | 177 | 178 | 25,000 |
| 2009/03/26 | 174 | 180 | 174 | 176 | 19,000 |
| 2009/03/25 | 182 | 183 | 180 | 182 | 19,000 |
| 2009/03/24 | 184 | 184 | 180 | 182 | 23,000 |
| 2009/03/23 | 179 | 185 | 179 | 180 | 20,000 |
| 2009/03/19 | 179 | 180 | 175 | 175 | 17,000 |
| 2009/03/18 | 178 | 178 | 175 | 177 | 23,000 |
| 2009/03/17 | 175 | 178 | 174 | 178 | 20,000 |
| 2009/03/16 | 174 | 178 | 173 | 178 | 12,000 |
| 2009/03/13 | 174 | 178 | 174 | 178 | 4,000 |
| 2009/03/12 | 174 | 178 | 173 | 174 | 13,000 |
| 2009/03/11 | 191 | 192 | 172 | 172 | 41,000 |
| 2009/03/10 | 193 | 193 | 188 | 188 | 3,000 |
| 2009/03/09 | 186 | 200 | 186 | 195 | 25,000 |
| 2009/03/06 | 187 | 188 | 183 | 184 | 19,000 |
| 2009/03/05 | 180 | 189 | 180 | 186 | 18,000 |
| 2009/03/04 | 175 | 177 | 173 | 177 | 24,000 |
| 2009/03/03 | 174 | 185 | 174 | 177 | 11,000 |
| 2009/03/02 | 179 | 183 | 179 | 183 | 4,000 |
| 2009/02/27 | 179 | 189 | 179 | 186 | 4,000 |
| 2009/02/26 | 176 | 176 | 174 | 174 | 10,000 |
| 2009/02/25 | 175 | 179 | 174 | 176 | 8,000 |
| 2009/02/24 | 173 | 173 | 172 | 172 | 12,000 |
| 2009/02/23 | 183 | 195 | 183 | 195 | 6,000 |
| 2009/02/20 | 183 | 183 | 175 | 178 | 22,000 |
| 2009/02/19 | 179 | 185 | 175 | 180 | 16,000 |
| 2009/02/18 | 168 | 172 | 166 | 169 | 51,000 |
| 2009/02/17 | 198 | 198 | 175 | 175 | 22,000 |
| 2009/02/16 | 201 | 203 | 200 | 200 | 7,000 |
| 2009/02/12 | 218 | 218 | 205 | 208 | 10,000 |
| 2009/02/09 | 215 | 215 | 214 | 214 | 2,000 |
| 2009/02/06 | 215 | 220 | 210 | 220 | 5,000 |
| 2009/02/05 | 216 | 216 | 211 | 211 | 12,000 |
| 2009/02/04 | 213 | 213 | 212 | 212 | 4,000 |
| 2009/02/03 | 214 | 214 | 211 | 211 | 2,000 |
| 2009/02/02 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/01/30 | 209 | 219 | 209 | 219 | 23,000 |
| 2009/01/29 | 207 | 210 | 207 | 210 | 6,000 |
| 2009/01/27 | 194 | 220 | 194 | 219 | 25,000 |
| 2009/01/26 | 209 | 210 | 191 | 196 | 45,000 |
| 2009/01/23 | 220 | 220 | 220 | 220 | 16,000 |
| 2009/01/22 | 215 | 220 | 215 | 220 | 2,000 |
| 2009/01/20 | 228 | 228 | 221 | 221 | 12,000 |
| 2009/01/19 | 232 | 234 | 219 | 226 | 17,000 |
| 2009/01/16 | 212 | 234 | 212 | 234 | 14,000 |
| 2009/01/15 | 212 | 212 | 201 | 203 | 17,000 |
| 2009/01/14 | 213 | 217 | 212 | 217 | 3,000 |
| 2009/01/09 | 223 | 223 | 220 | 220 | 3,000 |
| 2009/01/08 | 216 | 230 | 216 | 224 | 14,000 |
| 2009/01/07 | 211 | 229 | 211 | 229 | 12,000 |
| 2009/01/06 | 208 | 208 | 204 | 204 | 6,000 |
| 2009/01/05 | 224 | 224 | 210 | 211 | 19,000 |