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 |
|---|---|---|---|---|---|
| 2010/12/30 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/12/29 | 157 | 159 | 157 | 159 | 4,000 |
| 2010/12/28 | 158 | 159 | 154 | 154 | 25,000 |
| 2010/12/27 | 156 | 159 | 155 | 158 | 7,000 |
| 2010/12/24 | 156 | 159 | 156 | 156 | 8,000 |
| 2010/12/22 | 158 | 160 | 157 | 160 | 8,000 |
| 2010/12/21 | 160 | 160 | 160 | 160 | 3,000 |
| 2010/12/20 | 161 | 161 | 161 | 161 | 9,000 |
| 2010/12/17 | 162 | 163 | 158 | 163 | 9,000 |
| 2010/12/16 | 162 | 162 | 162 | 162 | 18,000 |
| 2010/12/15 | 161 | 161 | 161 | 161 | 9,000 |
| 2010/12/14 | 162 | 163 | 162 | 163 | 4,000 |
| 2010/12/13 | 157 | 162 | 157 | 162 | 10,000 |
| 2010/12/10 | 0 | 0 | 0 | 155 | 0 |
| 2010/12/09 | 158 | 158 | 155 | 155 | 5,000 |
| 2010/12/08 | 0 | 0 | 0 | 161 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 161 | 0 |
| 2010/12/06 | 161 | 161 | 161 | 161 | 2,000 |
| 2010/12/03 | 160 | 160 | 160 | 160 | 3,000 |
| 2010/12/02 | 156 | 158 | 155 | 156 | 11,000 |
| 2010/12/01 | 159 | 159 | 158 | 158 | 6,000 |
| 2010/11/30 | 158 | 158 | 157 | 157 | 5,000 |
| 2010/11/29 | 158 | 158 | 158 | 158 | 5,000 |
| 2010/11/26 | 160 | 160 | 159 | 159 | 9,000 |
| 2010/11/25 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 158 | 0 |
| 2010/11/22 | 158 | 158 | 158 | 158 | 9,000 |
| 2010/11/19 | 151 | 155 | 151 | 155 | 2,000 |
| 2010/11/18 | 0 | 0 | 0 | 146 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 146 | 0 |
| 2010/11/16 | 150 | 150 | 146 | 146 | 8,000 |
| 2010/11/15 | 0 | 0 | 0 | 152 | 0 |
| 2010/11/12 | 153 | 153 | 151 | 152 | 8,000 |
| 2010/11/11 | 155 | 155 | 154 | 154 | 3,000 |
| 2010/11/10 | 149 | 153 | 149 | 153 | 7,000 |
| 2010/11/09 | 0 | 0 | 0 | 148 | 0 |
| 2010/11/08 | 144 | 148 | 144 | 148 | 4,000 |
| 2010/11/05 | 149 | 149 | 144 | 144 | 5,000 |
| 2010/11/04 | 143 | 147 | 143 | 147 | 2,000 |
| 2010/11/02 | 146 | 146 | 144 | 144 | 7,000 |
| 2010/11/01 | 148 | 148 | 148 | 148 | 5,000 |
| 2010/10/29 | 154 | 154 | 154 | 154 | 4,000 |
| 2010/10/28 | 153 | 153 | 153 | 153 | 5,000 |
| 2010/10/27 | 0 | 0 | 0 | 147 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 147 | 0 |
| 2010/10/25 | 147 | 147 | 147 | 147 | 4,000 |
| 2010/10/22 | 149 | 154 | 147 | 147 | 18,000 |
| 2010/10/21 | 0 | 0 | 0 | 146 | 0 |
| 2010/10/20 | 149 | 149 | 144 | 146 | 10,000 |
| 2010/10/19 | 146 | 147 | 146 | 147 | 4,000 |
| 2010/10/18 | 0 | 0 | 0 | 150 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 150 | 0 |
| 2010/10/14 | 150 | 150 | 150 | 150 | 3,000 |
| 2010/10/13 | 146 | 150 | 146 | 150 | 5,000 |
| 2010/10/12 | 146 | 150 | 146 | 146 | 5,000 |
| 2010/10/08 | 0 | 0 | 0 | 144 | 0 |
| 2010/10/07 | 144 | 145 | 144 | 144 | 5,000 |
| 2010/10/06 | 144 | 148 | 144 | 148 | 4,000 |
| 2010/10/05 | 143 | 148 | 143 | 148 | 5,000 |
| 2010/10/04 | 145 | 147 | 141 | 141 | 11,000 |
| 2010/10/01 | 144 | 149 | 144 | 149 | 4,000 |
| 2010/09/30 | 144 | 144 | 144 | 144 | 1,000 |
| 2010/09/29 | 143 | 145 | 143 | 144 | 11,000 |
| 2010/09/28 | 149 | 149 | 145 | 146 | 25,000 |
| 2010/09/27 | 151 | 151 | 150 | 150 | 8,000 |
| 2010/09/24 | 152 | 152 | 150 | 151 | 12,000 |
| 2010/09/22 | 155 | 155 | 152 | 152 | 19,000 |
| 2010/09/21 | 155 | 158 | 155 | 158 | 18,000 |
| 2010/09/17 | 155 | 155 | 154 | 154 | 5,000 |
| 2010/09/16 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/09/15 | 155 | 155 | 155 | 155 | 7,000 |
| 2010/09/14 | 155 | 155 | 155 | 155 | 2,000 |
| 2010/09/13 | 155 | 155 | 155 | 155 | 7,000 |
| 2010/09/10 | 154 | 155 | 154 | 155 | 3,000 |
| 2010/09/09 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/09/08 | 153 | 157 | 153 | 157 | 5,000 |
| 2010/09/07 | 152 | 154 | 152 | 154 | 12,000 |
| 2010/09/06 | 155 | 157 | 155 | 157 | 3,000 |
| 2010/09/03 | 157 | 157 | 155 | 155 | 2,000 |
| 2010/09/02 | 0 | 0 | 0 | 157 | 0 |
| 2010/09/01 | 157 | 157 | 157 | 157 | 1,000 |
| 2010/08/31 | 158 | 158 | 154 | 156 | 6,000 |
| 2010/08/30 | 159 | 159 | 154 | 158 | 53,000 |
| 2010/08/27 | 164 | 164 | 164 | 164 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 166 | 0 |
| 2010/08/25 | 161 | 166 | 161 | 166 | 3,000 |
| 2010/08/24 | 162 | 162 | 161 | 161 | 8,000 |
| 2010/08/23 | 165 | 168 | 165 | 168 | 3,000 |
| 2010/08/20 | 164 | 164 | 164 | 164 | 7,000 |
| 2010/08/19 | 162 | 162 | 160 | 162 | 5,000 |
| 2010/08/18 | 161 | 161 | 161 | 161 | 2,000 |
| 2010/08/17 | 0 | 0 | 0 | 163 | 0 |
| 2010/08/16 | 164 | 164 | 163 | 163 | 2,000 |
| 2010/08/13 | 0 | 0 | 0 | 171 | 0 |
| 2010/08/12 | 161 | 171 | 160 | 171 | 12,000 |
| 2010/08/11 | 164 | 164 | 164 | 164 | 1,000 |
| 2010/08/10 | 168 | 168 | 168 | 168 | 11,000 |
| 2010/08/09 | 168 | 168 | 168 | 168 | 10,000 |
| 2010/08/06 | 166 | 168 | 166 | 168 | 5,000 |
| 2010/08/05 | 166 | 166 | 166 | 166 | 2,000 |
| 2010/08/04 | 165 | 165 | 163 | 163 | 4,000 |
| 2010/08/03 | 0 | 0 | 0 | 165 | 0 |
| 2010/08/02 | 165 | 165 | 165 | 165 | 4,000 |
| 2010/07/30 | 168 | 168 | 168 | 168 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/28 | 170 | 170 | 165 | 165 | 3,000 |
| 2010/07/27 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/07/26 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/07/23 | 0 | 0 | 0 | 169 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 169 | 0 |
| 2010/07/21 | 169 | 170 | 169 | 169 | 70,000 |
| 2010/07/20 | 163 | 169 | 163 | 166 | 23,000 |
| 2010/07/16 | 159 | 161 | 159 | 160 | 6,000 |
| 2010/07/15 | 160 | 160 | 158 | 158 | 4,000 |
| 2010/07/14 | 160 | 160 | 160 | 160 | 8,000 |
| 2010/07/13 | 160 | 160 | 157 | 158 | 71,000 |
| 2010/07/12 | 164 | 164 | 164 | 164 | 5,000 |
| 2010/07/09 | 160 | 161 | 160 | 161 | 3,000 |
| 2010/07/08 | 163 | 167 | 157 | 159 | 52,000 |
| 2010/07/07 | 166 | 166 | 159 | 162 | 19,000 |
| 2010/07/06 | 168 | 168 | 167 | 168 | 5,000 |
| 2010/07/05 | 172 | 172 | 167 | 172 | 18,000 |
| 2010/07/02 | 160 | 169 | 160 | 169 | 6,000 |
| 2010/07/01 | 160 | 168 | 160 | 162 | 6,000 |
| 2010/06/30 | 155 | 165 | 155 | 165 | 13,000 |
| 2010/06/29 | 155 | 162 | 155 | 162 | 8,000 |
| 2010/06/28 | 163 | 163 | 154 | 158 | 26,000 |
| 2010/06/25 | 164 | 165 | 164 | 164 | 7,000 |
| 2010/06/24 | 164 | 168 | 164 | 168 | 7,000 |
| 2010/06/23 | 167 | 168 | 165 | 165 | 23,000 |
| 2010/06/22 | 169 | 169 | 169 | 169 | 2,000 |
| 2010/06/21 | 170 | 170 | 168 | 168 | 23,000 |
| 2010/06/18 | 170 | 170 | 168 | 170 | 17,000 |
| 2010/06/17 | 175 | 175 | 170 | 170 | 11,000 |
| 2010/06/16 | 170 | 175 | 170 | 175 | 10,000 |
| 2010/06/15 | 171 | 171 | 170 | 170 | 7,000 |
| 2010/06/14 | 170 | 173 | 170 | 171 | 8,000 |
| 2010/06/11 | 170 | 172 | 169 | 169 | 15,000 |
| 2010/06/10 | 168 | 171 | 168 | 171 | 4,000 |
| 2010/06/09 | 171 | 171 | 169 | 170 | 18,000 |
| 2010/06/08 | 171 | 171 | 171 | 171 | 1,000 |
| 2010/06/07 | 183 | 183 | 172 | 173 | 19,000 |
| 2010/06/04 | 178 | 180 | 178 | 180 | 2,000 |
| 2010/06/03 | 181 | 184 | 181 | 181 | 4,000 |
| 2010/06/02 | 175 | 179 | 175 | 179 | 2,000 |
| 2010/06/01 | 172 | 172 | 170 | 170 | 3,000 |
| 2010/05/31 | 170 | 173 | 168 | 173 | 4,000 |
| 2010/05/28 | 179 | 179 | 175 | 175 | 5,000 |
| 2010/05/27 | 171 | 175 | 170 | 175 | 5,000 |
| 2010/05/26 | 171 | 171 | 171 | 171 | 1,000 |
| 2010/05/25 | 178 | 178 | 170 | 176 | 17,000 |
| 2010/05/24 | 171 | 179 | 171 | 179 | 7,000 |
| 2010/05/21 | 164 | 171 | 163 | 171 | 11,000 |
| 2010/05/20 | 175 | 176 | 171 | 171 | 35,000 |
| 2010/05/19 | 179 | 179 | 172 | 174 | 16,000 |
| 2010/05/18 | 186 | 186 | 179 | 179 | 9,000 |
| 2010/05/17 | 193 | 193 | 186 | 186 | 9,000 |
| 2010/05/14 | 196 | 204 | 195 | 199 | 21,000 |
| 2010/05/13 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/05/12 | 0 | 0 | 0 | 204 | 0 |
| 2010/05/11 | 208 | 208 | 201 | 204 | 16,000 |
| 2010/05/10 | 206 | 206 | 206 | 206 | 1,000 |
| 2010/05/07 | 197 | 213 | 196 | 202 | 22,000 |
| 2010/05/06 | 214 | 214 | 203 | 203 | 39,000 |
| 2010/04/30 | 215 | 220 | 215 | 220 | 29,000 |
| 2010/04/28 | 209 | 216 | 209 | 216 | 33,000 |
| 2010/04/27 | 205 | 210 | 205 | 210 | 13,000 |
| 2010/04/26 | 203 | 212 | 198 | 212 | 50,000 |
| 2010/04/23 | 196 | 201 | 196 | 201 | 5,000 |
| 2010/04/22 | 195 | 195 | 194 | 195 | 5,000 |
| 2010/04/21 | 193 | 200 | 193 | 200 | 11,000 |
| 2010/04/20 | 191 | 193 | 191 | 193 | 24,000 |
| 2010/04/19 | 193 | 193 | 190 | 190 | 25,000 |
| 2010/04/16 | 196 | 197 | 196 | 196 | 4,000 |
| 2010/04/15 | 199 | 199 | 197 | 198 | 6,000 |
| 2010/04/14 | 197 | 197 | 195 | 196 | 10,000 |
| 2010/04/13 | 198 | 199 | 197 | 197 | 20,000 |
| 2010/04/12 | 194 | 198 | 194 | 197 | 15,000 |
| 2010/04/09 | 195 | 195 | 192 | 193 | 11,000 |
| 2010/04/08 | 197 | 197 | 190 | 195 | 39,000 |
| 2010/04/07 | 196 | 198 | 196 | 198 | 5,000 |
| 2010/04/06 | 200 | 201 | 190 | 201 | 62,000 |
| 2010/04/05 | 199 | 203 | 198 | 200 | 13,000 |
| 2010/04/02 | 193 | 199 | 193 | 198 | 20,000 |
| 2010/04/01 | 194 | 198 | 191 | 192 | 14,000 |
| 2010/03/31 | 200 | 201 | 194 | 199 | 30,000 |
| 2010/03/30 | 188 | 199 | 188 | 199 | 79,000 |
| 2010/03/29 | 185 | 199 | 185 | 198 | 29,000 |
| 2010/03/26 | 186 | 188 | 186 | 188 | 4,000 |
| 2010/03/25 | 185 | 185 | 184 | 185 | 6,000 |
| 2010/03/24 | 184 | 185 | 183 | 184 | 65,000 |
| 2010/03/23 | 180 | 183 | 180 | 183 | 18,000 |
| 2010/03/19 | 180 | 182 | 178 | 178 | 13,000 |
| 2010/03/18 | 175 | 180 | 175 | 180 | 10,000 |
| 2010/03/17 | 175 | 175 | 173 | 174 | 11,000 |
| 2010/03/16 | 174 | 175 | 174 | 174 | 5,000 |
| 2010/03/15 | 176 | 176 | 172 | 174 | 17,000 |
| 2010/03/12 | 175 | 178 | 175 | 175 | 53,000 |
| 2010/03/11 | 183 | 185 | 173 | 174 | 61,000 |
| 2010/03/10 | 185 | 185 | 180 | 180 | 6,000 |
| 2010/03/09 | 184 | 186 | 184 | 186 | 8,000 |
| 2010/03/08 | 182 | 182 | 182 | 182 | 1,000 |
| 2010/03/05 | 176 | 184 | 176 | 184 | 14,000 |
| 2010/03/04 | 173 | 176 | 173 | 176 | 50,000 |
| 2010/03/03 | 181 | 184 | 170 | 177 | 127,000 |
| 2010/03/02 | 182 | 187 | 182 | 186 | 22,000 |
| 2010/03/01 | 176 | 183 | 176 | 182 | 16,000 |
| 2010/02/26 | 172 | 177 | 172 | 177 | 10,000 |
| 2010/02/25 | 171 | 176 | 170 | 172 | 17,000 |
| 2010/02/24 | 175 | 179 | 175 | 179 | 3,000 |
| 2010/02/23 | 174 | 177 | 174 | 177 | 7,000 |
| 2010/02/22 | 177 | 179 | 177 | 179 | 12,000 |
| 2010/02/19 | 172 | 175 | 172 | 175 | 10,000 |
| 2010/02/18 | 172 | 173 | 172 | 173 | 2,000 |
| 2010/02/17 | 169 | 172 | 169 | 172 | 5,000 |
| 2010/02/16 | 168 | 169 | 168 | 169 | 6,000 |
| 2010/02/15 | 167 | 168 | 167 | 168 | 8,000 |
| 2010/02/12 | 170 | 170 | 167 | 168 | 8,000 |
| 2010/02/10 | 170 | 170 | 170 | 170 | 1,000 |
| 2010/02/09 | 169 | 169 | 166 | 169 | 11,000 |
| 2010/02/08 | 169 | 169 | 167 | 167 | 3,000 |
| 2010/02/05 | 169 | 169 | 167 | 169 | 8,000 |
| 2010/02/04 | 170 | 170 | 170 | 170 | 2,000 |
| 2010/02/03 | 169 | 170 | 167 | 170 | 24,000 |
| 2010/02/02 | 168 | 169 | 165 | 169 | 37,000 |
| 2010/02/01 | 169 | 169 | 167 | 168 | 16,000 |
| 2010/01/29 | 171 | 173 | 171 | 171 | 9,000 |
| 2010/01/28 | 171 | 172 | 170 | 172 | 12,000 |
| 2010/01/27 | 170 | 171 | 170 | 171 | 6,000 |
| 2010/01/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2010/01/25 | 171 | 171 | 170 | 170 | 9,000 |
| 2010/01/22 | 171 | 172 | 171 | 172 | 8,000 |
| 2010/01/21 | 172 | 173 | 171 | 172 | 18,000 |
| 2010/01/20 | 175 | 176 | 173 | 173 | 29,000 |
| 2010/01/19 | 174 | 179 | 174 | 175 | 42,000 |
| 2010/01/18 | 174 | 179 | 174 | 176 | 45,000 |
| 2010/01/15 | 177 | 177 | 174 | 174 | 60,000 |
| 2010/01/14 | 174 | 176 | 170 | 174 | 123,000 |
| 2010/01/13 | 182 | 182 | 181 | 181 | 4,000 |
| 2010/01/12 | 179 | 183 | 177 | 183 | 19,000 |
| 2010/01/08 | 171 | 180 | 171 | 180 | 19,000 |
| 2010/01/07 | 169 | 176 | 169 | 176 | 3,000 |
| 2010/01/06 | 172 | 172 | 170 | 170 | 2,000 |
| 2010/01/05 | 180 | 180 | 170 | 172 | 15,000 |
| 2010/01/04 | 168 | 177 | 168 | 177 | 21,000 |