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 |
---|---|---|---|---|---|
2012/12/28 | 117 | 120 | 117 | 118 | 57,000 |
2012/12/27 | 116 | 120 | 113 | 115 | 91,000 |
2012/12/26 | 114 | 117 | 111 | 115 | 49,000 |
2012/12/25 | 117 | 117 | 114 | 115 | 27,000 |
2012/12/21 | 116 | 119 | 115 | 116 | 75,000 |
2012/12/20 | 111 | 122 | 110 | 117 | 143,000 |
2012/12/19 | 109 | 111 | 109 | 111 | 91,000 |
2012/12/18 | 108 | 109 | 108 | 109 | 34,000 |
2012/12/17 | 108 | 108 | 107 | 108 | 61,000 |
2012/12/14 | 111 | 111 | 107 | 109 | 144,000 |
2012/12/13 | 110 | 112 | 110 | 112 | 108,000 |
2012/12/11 | 114 | 114 | 114 | 114 | 1,000 |
2012/12/10 | 114 | 114 | 112 | 114 | 8,000 |
2012/12/07 | 113 | 114 | 113 | 113 | 13,000 |
2012/12/06 | 111 | 112 | 111 | 112 | 15,000 |
2012/12/05 | 109 | 110 | 109 | 110 | 6,000 |
2012/12/04 | 109 | 110 | 107 | 109 | 82,000 |
2012/12/03 | 111 | 112 | 105 | 107 | 130,000 |
2012/11/30 | 113 | 114 | 108 | 110 | 44,000 |
2012/11/28 | 113 | 113 | 110 | 110 | 56,000 |
2012/11/27 | 113 | 115 | 113 | 113 | 8,000 |
2012/11/26 | 116 | 116 | 113 | 113 | 8,000 |
2012/11/22 | 118 | 118 | 117 | 117 | 7,000 |
2012/11/21 | 116 | 116 | 116 | 116 | 1,000 |
2012/11/20 | 115 | 115 | 112 | 112 | 21,000 |
2012/11/19 | 117 | 117 | 113 | 115 | 31,000 |
2012/11/16 | 116 | 117 | 115 | 115 | 11,000 |
2012/11/15 | 117 | 117 | 117 | 117 | 1,000 |
2012/11/14 | 115 | 115 | 115 | 115 | 1,000 |
2012/11/13 | 117 | 117 | 116 | 117 | 5,000 |
2012/11/12 | 125 | 125 | 117 | 117 | 9,000 |
2012/11/05 | 125 | 125 | 125 | 125 | 3,000 |
2012/11/02 | 122 | 125 | 122 | 125 | 3,000 |
2012/11/01 | 123 | 123 | 121 | 121 | 5,000 |
2012/10/31 | 122 | 123 | 122 | 123 | 3,000 |
2012/10/30 | 117 | 117 | 117 | 117 | 2,000 |
2012/10/29 | 118 | 118 | 118 | 118 | 1,000 |
2012/10/26 | 118 | 118 | 118 | 118 | 1,000 |
2012/10/25 | 122 | 127 | 122 | 123 | 7,000 |
2012/10/24 | 118 | 118 | 118 | 118 | 1,000 |
2012/10/22 | 123 | 123 | 123 | 123 | 8,000 |
2012/10/19 | 119 | 122 | 119 | 122 | 5,000 |
2012/10/17 | 119 | 120 | 119 | 120 | 2,000 |
2012/10/15 | 121 | 121 | 121 | 121 | 6,000 |
2012/10/12 | 111 | 112 | 111 | 112 | 5,000 |
2012/10/11 | 116 | 116 | 112 | 114 | 4,000 |
2012/10/09 | 115 | 115 | 115 | 115 | 1,000 |
2012/10/05 | 117 | 117 | 117 | 117 | 3,000 |
2012/10/04 | 115 | 117 | 115 | 117 | 2,000 |
2012/10/03 | 113 | 113 | 113 | 113 | 1,000 |
2012/10/02 | 114 | 114 | 114 | 114 | 3,000 |
2012/09/28 | 118 | 118 | 118 | 118 | 1,000 |
2012/09/27 | 117 | 117 | 117 | 117 | 1,000 |
2012/09/25 | 115 | 116 | 114 | 115 | 5,000 |
2012/09/24 | 117 | 117 | 115 | 115 | 5,000 |
2012/09/20 | 124 | 124 | 120 | 120 | 11,000 |
2012/09/19 | 122 | 122 | 121 | 122 | 5,000 |
2012/09/18 | 119 | 120 | 119 | 120 | 2,000 |
2012/09/14 | 116 | 117 | 116 | 117 | 3,000 |
2012/09/11 | 118 | 118 | 116 | 116 | 5,000 |
2012/09/10 | 116 | 116 | 116 | 116 | 1,000 |
2012/09/07 | 116 | 116 | 115 | 115 | 3,000 |
2012/09/05 | 119 | 119 | 119 | 119 | 4,000 |
2012/09/04 | 115 | 117 | 115 | 117 | 2,000 |
2012/09/03 | 115 | 115 | 115 | 115 | 1,000 |
2012/08/31 | 117 | 117 | 114 | 116 | 10,000 |
2012/08/28 | 120 | 120 | 120 | 120 | 2,000 |
2012/08/24 | 123 | 123 | 123 | 123 | 3,000 |
2012/08/23 | 123 | 123 | 123 | 123 | 3,000 |
2012/08/22 | 129 | 129 | 128 | 128 | 2,000 |
2012/08/20 | 124 | 124 | 124 | 124 | 9,000 |
2012/08/17 | 121 | 122 | 121 | 122 | 9,000 |
2012/08/16 | 118 | 118 | 118 | 118 | 2,000 |
2012/08/15 | 115 | 115 | 115 | 115 | 3,000 |
2012/08/14 | 120 | 120 | 120 | 120 | 1,000 |
2012/08/13 | 120 | 120 | 120 | 120 | 1,000 |
2012/08/09 | 117 | 117 | 117 | 117 | 1,000 |
2012/08/08 | 119 | 119 | 119 | 119 | 6,000 |
2012/08/07 | 118 | 119 | 118 | 119 | 3,000 |
2012/08/06 | 119 | 119 | 119 | 119 | 4,000 |
2012/08/03 | 120 | 120 | 120 | 120 | 1,000 |
2012/08/01 | 121 | 121 | 121 | 121 | 1,000 |
2012/07/31 | 122 | 122 | 122 | 122 | 1,000 |
2012/07/27 | 119 | 120 | 118 | 120 | 18,000 |
2012/07/26 | 120 | 121 | 120 | 121 | 9,000 |
2012/07/25 | 121 | 125 | 121 | 123 | 9,000 |
2012/07/23 | 127 | 127 | 126 | 126 | 2,000 |
2012/07/20 | 131 | 136 | 131 | 134 | 48,000 |
2012/07/19 | 125 | 129 | 125 | 129 | 17,000 |
2012/07/18 | 123 | 124 | 123 | 124 | 8,000 |
2012/07/17 | 123 | 124 | 123 | 123 | 6,000 |
2012/07/13 | 122 | 122 | 122 | 122 | 1,000 |
2012/07/12 | 123 | 123 | 120 | 120 | 4,000 |
2012/07/11 | 121 | 122 | 121 | 122 | 9,000 |
2012/07/09 | 120 | 120 | 119 | 119 | 5,000 |
2012/07/06 | 119 | 123 | 119 | 121 | 8,000 |
2012/07/05 | 123 | 123 | 123 | 123 | 10,000 |
2012/07/04 | 125 | 125 | 120 | 121 | 13,000 |
2012/07/03 | 124 | 124 | 124 | 124 | 1,000 |
2012/07/02 | 124 | 126 | 124 | 126 | 4,000 |
2012/06/29 | 120 | 120 | 120 | 120 | 2,000 |
2012/06/28 | 120 | 120 | 118 | 120 | 3,000 |
2012/06/26 | 119 | 119 | 117 | 119 | 4,000 |
2012/06/25 | 120 | 121 | 120 | 121 | 3,000 |
2012/06/22 | 117 | 119 | 117 | 119 | 4,000 |
2012/06/21 | 119 | 120 | 119 | 120 | 4,000 |
2012/06/20 | 117 | 117 | 115 | 117 | 15,000 |
2012/06/19 | 117 | 117 | 115 | 116 | 13,000 |
2012/06/18 | 117 | 117 | 116 | 116 | 5,000 |
2012/06/15 | 114 | 114 | 114 | 114 | 6,000 |
2012/06/14 | 112 | 112 | 112 | 112 | 3,000 |
2012/06/13 | 112 | 112 | 112 | 112 | 1,000 |
2012/06/12 | 114 | 114 | 111 | 111 | 6,000 |
2012/06/11 | 113 | 114 | 113 | 114 | 4,000 |
2012/06/08 | 113 | 113 | 113 | 113 | 2,000 |
2012/06/07 | 112 | 112 | 112 | 112 | 3,000 |
2012/06/06 | 113 | 113 | 110 | 110 | 3,000 |
2012/06/05 | 112 | 113 | 112 | 113 | 5,000 |
2012/06/04 | 110 | 112 | 110 | 112 | 22,000 |
2012/06/01 | 110 | 111 | 110 | 110 | 3,000 |
2012/05/31 | 110 | 111 | 110 | 110 | 13,000 |
2012/05/30 | 110 | 111 | 110 | 111 | 23,000 |
2012/05/28 | 113 | 113 | 112 | 112 | 8,000 |
2012/05/25 | 113 | 113 | 113 | 113 | 1,000 |
2012/05/24 | 113 | 113 | 113 | 113 | 2,000 |
2012/05/23 | 114 | 114 | 113 | 113 | 6,000 |
2012/05/22 | 112 | 114 | 112 | 114 | 3,000 |
2012/05/21 | 115 | 116 | 112 | 112 | 18,000 |
2012/05/18 | 116 | 117 | 113 | 113 | 8,000 |
2012/05/16 | 114 | 114 | 114 | 114 | 5,000 |
2012/05/15 | 116 | 116 | 113 | 114 | 12,000 |
2012/05/14 | 120 | 120 | 116 | 117 | 14,000 |
2012/05/11 | 120 | 120 | 120 | 120 | 1,000 |
2012/05/10 | 119 | 119 | 117 | 117 | 6,000 |
2012/05/07 | 126 | 126 | 122 | 122 | 5,000 |
2012/05/02 | 127 | 127 | 125 | 125 | 7,000 |
2012/04/27 | 126 | 129 | 126 | 129 | 6,000 |
2012/04/26 | 125 | 125 | 124 | 124 | 4,000 |
2012/04/25 | 128 | 129 | 128 | 129 | 2,000 |
2012/04/24 | 129 | 129 | 128 | 128 | 3,000 |
2012/04/23 | 137 | 137 | 128 | 128 | 46,000 |
2012/04/20 | 137 | 137 | 137 | 137 | 8,000 |
2012/04/19 | 134 | 135 | 133 | 135 | 8,000 |
2012/04/16 | 132 | 132 | 132 | 132 | 1,000 |
2012/04/13 | 128 | 131 | 128 | 130 | 7,000 |
2012/04/12 | 129 | 129 | 129 | 129 | 1,000 |
2012/04/11 | 133 | 133 | 115 | 125 | 28,000 |
2012/04/10 | 138 | 138 | 136 | 136 | 6,000 |
2012/04/09 | 140 | 141 | 136 | 141 | 14,000 |
2012/04/06 | 143 | 143 | 142 | 142 | 6,000 |
2012/04/05 | 144 | 144 | 138 | 138 | 16,000 |
2012/04/04 | 150 | 150 | 142 | 145 | 42,000 |
2012/04/03 | 155 | 156 | 148 | 150 | 191,000 |
2012/04/02 | 148 | 155 | 148 | 155 | 159,000 |
2012/03/30 | 146 | 149 | 143 | 149 | 76,000 |
2012/03/29 | 146 | 148 | 145 | 148 | 21,000 |
2012/03/28 | 146 | 148 | 146 | 148 | 6,000 |
2012/03/27 | 148 | 151 | 148 | 148 | 41,000 |
2012/03/26 | 147 | 149 | 147 | 149 | 35,000 |
2012/03/23 | 150 | 152 | 148 | 148 | 16,000 |
2012/03/22 | 150 | 153 | 148 | 150 | 54,000 |
2012/03/21 | 150 | 153 | 150 | 152 | 58,000 |
2012/03/19 | 148 | 150 | 148 | 150 | 16,000 |
2012/03/16 | 146 | 149 | 146 | 148 | 36,000 |
2012/03/15 | 146 | 149 | 143 | 146 | 133,000 |
2012/03/14 | 138 | 147 | 137 | 147 | 57,000 |
2012/03/13 | 139 | 139 | 138 | 138 | 9,000 |
2012/03/12 | 136 | 142 | 136 | 138 | 11,000 |
2012/03/09 | 135 | 137 | 134 | 136 | 4,000 |
2012/03/08 | 135 | 135 | 135 | 135 | 1,000 |
2012/03/07 | 131 | 133 | 131 | 132 | 20,000 |
2012/03/06 | 136 | 136 | 136 | 136 | 2,000 |
2012/03/05 | 137 | 137 | 134 | 135 | 8,000 |
2012/03/02 | 135 | 137 | 134 | 137 | 4,000 |
2012/03/01 | 141 | 141 | 136 | 136 | 15,000 |
2012/02/29 | 136 | 145 | 136 | 140 | 41,000 |
2012/02/28 | 137 | 137 | 133 | 134 | 13,000 |
2012/02/27 | 139 | 141 | 138 | 138 | 24,000 |
2012/02/24 | 139 | 139 | 133 | 135 | 37,000 |
2012/02/23 | 130 | 142 | 130 | 136 | 45,000 |
2012/02/22 | 126 | 130 | 126 | 130 | 15,000 |
2012/02/21 | 126 | 126 | 126 | 126 | 1,000 |
2012/02/20 | 128 | 128 | 126 | 127 | 16,000 |
2012/02/17 | 126 | 128 | 126 | 128 | 15,000 |
2012/02/16 | 124 | 126 | 124 | 126 | 6,000 |
2012/02/15 | 126 | 126 | 123 | 125 | 17,000 |
2012/02/14 | 123 | 127 | 123 | 127 | 14,000 |
2012/02/13 | 127 | 127 | 127 | 127 | 1,000 |
2012/02/10 | 128 | 128 | 125 | 125 | 8,000 |
2012/02/09 | 122 | 125 | 122 | 125 | 14,000 |
2012/02/08 | 123 | 123 | 122 | 122 | 6,000 |
2012/02/07 | 120 | 123 | 119 | 123 | 8,000 |
2012/02/06 | 122 | 122 | 119 | 119 | 9,000 |
2012/02/03 | 119 | 121 | 119 | 121 | 4,000 |
2012/02/02 | 119 | 119 | 119 | 119 | 10,000 |
2012/02/01 | 120 | 120 | 119 | 119 | 5,000 |
2012/01/31 | 123 | 123 | 117 | 119 | 13,000 |
2012/01/30 | 119 | 122 | 118 | 120 | 18,000 |
2012/01/27 | 121 | 121 | 119 | 120 | 19,000 |
2012/01/26 | 124 | 124 | 122 | 122 | 6,000 |
2012/01/25 | 122 | 125 | 122 | 123 | 14,000 |
2012/01/24 | 121 | 121 | 120 | 121 | 9,000 |
2012/01/23 | 125 | 125 | 120 | 120 | 7,000 |
2012/01/20 | 121 | 124 | 121 | 123 | 24,000 |
2012/01/19 | 120 | 123 | 120 | 123 | 20,000 |
2012/01/18 | 117 | 120 | 117 | 119 | 7,000 |
2012/01/17 | 116 | 119 | 116 | 119 | 7,000 |
2012/01/16 | 117 | 117 | 115 | 117 | 4,000 |
2012/01/13 | 117 | 117 | 117 | 117 | 2,000 |
2012/01/12 | 117 | 117 | 115 | 115 | 4,000 |
2012/01/11 | 116 | 117 | 116 | 116 | 7,000 |
2012/01/10 | 114 | 116 | 114 | 116 | 2,000 |
2012/01/06 | 117 | 117 | 114 | 114 | 22,000 |
2012/01/05 | 119 | 119 | 117 | 117 | 15,000 |
2012/01/04 | 119 | 120 | 119 | 120 | 6,000 |