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 |
---|---|---|---|---|---|
2013/12/30 | 136 | 138 | 136 | 137 | 13,000 |
2013/12/27 | 135 | 136 | 135 | 136 | 8,000 |
2013/12/26 | 134 | 137 | 134 | 137 | 9,000 |
2013/12/25 | 132 | 132 | 131 | 132 | 27,000 |
2013/12/24 | 133 | 133 | 132 | 132 | 9,000 |
2013/12/20 | 135 | 135 | 133 | 133 | 19,000 |
2013/12/19 | 134 | 134 | 133 | 133 | 11,000 |
2013/12/18 | 134 | 134 | 132 | 132 | 27,000 |
2013/12/17 | 134 | 134 | 131 | 131 | 7,000 |
2013/12/16 | 135 | 136 | 134 | 134 | 12,000 |
2013/12/13 | 133 | 135 | 133 | 135 | 42,000 |
2013/12/12 | 134 | 135 | 134 | 135 | 9,000 |
2013/12/11 | 140 | 140 | 135 | 136 | 22,000 |
2013/12/10 | 140 | 140 | 140 | 140 | 4,000 |
2013/12/09 | 139 | 141 | 139 | 141 | 17,000 |
2013/12/06 | 138 | 138 | 138 | 138 | 10,000 |
2013/12/05 | 139 | 139 | 139 | 139 | 10,000 |
2013/12/04 | 139 | 139 | 138 | 139 | 10,000 |
2013/12/03 | 142 | 142 | 140 | 140 | 26,000 |
2013/12/02 | 141 | 142 | 141 | 142 | 3,000 |
2013/11/29 | 143 | 143 | 140 | 141 | 19,000 |
2013/11/28 | 136 | 151 | 136 | 142 | 222,000 |
2013/11/27 | 137 | 137 | 136 | 136 | 4,000 |
2013/11/26 | 136 | 136 | 135 | 135 | 7,000 |
2013/11/25 | 140 | 140 | 135 | 136 | 13,000 |
2013/11/22 | 137 | 137 | 135 | 135 | 7,000 |
2013/11/20 | 138 | 138 | 138 | 138 | 7,000 |
2013/11/19 | 139 | 139 | 135 | 138 | 11,000 |
2013/11/18 | 137 | 137 | 136 | 136 | 5,000 |
2013/11/15 | 137 | 137 | 137 | 137 | 21,000 |
2013/11/14 | 140 | 140 | 140 | 140 | 1,000 |
2013/11/12 | 142 | 142 | 142 | 142 | 1,000 |
2013/11/11 | 141 | 141 | 141 | 141 | 1,000 |
2013/11/08 | 137 | 140 | 135 | 137 | 6,000 |
2013/11/07 | 137 | 139 | 137 | 137 | 6,000 |
2013/11/06 | 140 | 140 | 137 | 137 | 3,000 |
2013/11/05 | 142 | 144 | 140 | 140 | 13,000 |
2013/11/01 | 133 | 143 | 133 | 143 | 6,000 |
2013/10/31 | 139 | 140 | 137 | 137 | 8,000 |
2013/10/30 | 140 | 140 | 140 | 140 | 3,000 |
2013/10/29 | 140 | 143 | 140 | 140 | 4,000 |
2013/10/28 | 140 | 142 | 139 | 139 | 11,000 |
2013/10/25 | 144 | 144 | 144 | 144 | 1,000 |
2013/10/23 | 140 | 144 | 140 | 143 | 7,000 |
2013/10/22 | 138 | 144 | 138 | 143 | 5,000 |
2013/10/21 | 141 | 143 | 141 | 143 | 19,000 |
2013/10/18 | 140 | 141 | 137 | 140 | 8,000 |
2013/10/17 | 135 | 140 | 135 | 140 | 4,000 |
2013/10/16 | 135 | 135 | 135 | 135 | 2,000 |
2013/10/15 | 137 | 143 | 135 | 135 | 19,000 |
2013/10/11 | 135 | 135 | 132 | 135 | 9,000 |
2013/10/10 | 130 | 130 | 130 | 130 | 5,000 |
2013/10/09 | 132 | 132 | 127 | 127 | 3,000 |
2013/10/08 | 127 | 132 | 127 | 132 | 7,000 |
2013/10/07 | 133 | 133 | 129 | 129 | 10,000 |
2013/10/04 | 131 | 133 | 128 | 133 | 7,000 |
2013/10/03 | 133 | 133 | 133 | 133 | 2,000 |
2013/10/02 | 134 | 135 | 130 | 135 | 24,000 |
2013/10/01 | 133 | 135 | 133 | 135 | 6,000 |
2013/09/30 | 133 | 135 | 132 | 135 | 16,000 |
2013/09/27 | 132 | 136 | 132 | 135 | 10,000 |
2013/09/26 | 131 | 135 | 128 | 135 | 29,000 |
2013/09/25 | 133 | 133 | 132 | 133 | 14,000 |
2013/09/24 | 132 | 132 | 129 | 131 | 10,000 |
2013/09/20 | 130 | 133 | 130 | 131 | 48,000 |
2013/09/19 | 130 | 131 | 128 | 130 | 13,000 |
2013/09/18 | 129 | 129 | 129 | 129 | 6,000 |
2013/09/17 | 127 | 128 | 127 | 128 | 8,000 |
2013/09/13 | 129 | 129 | 128 | 128 | 6,000 |
2013/09/12 | 129 | 129 | 129 | 129 | 1,000 |
2013/09/11 | 128 | 129 | 127 | 129 | 9,000 |
2013/09/09 | 124 | 126 | 124 | 126 | 7,000 |
2013/09/06 | 125 | 125 | 125 | 125 | 2,000 |
2013/09/05 | 126 | 126 | 126 | 126 | 3,000 |
2013/09/03 | 124 | 124 | 124 | 124 | 2,000 |
2013/09/02 | 123 | 123 | 123 | 123 | 1,000 |
2013/08/30 | 123 | 123 | 123 | 123 | 1,000 |
2013/08/29 | 124 | 124 | 122 | 122 | 4,000 |
2013/08/28 | 124 | 124 | 124 | 124 | 2,000 |
2013/08/27 | 126 | 127 | 126 | 126 | 3,000 |
2013/08/26 | 126 | 126 | 126 | 126 | 1,000 |
2013/08/23 | 124 | 128 | 124 | 128 | 6,000 |
2013/08/21 | 126 | 126 | 124 | 124 | 7,000 |
2013/08/20 | 128 | 128 | 125 | 126 | 17,000 |
2013/08/19 | 126 | 128 | 126 | 128 | 7,000 |
2013/08/16 | 125 | 126 | 125 | 126 | 2,000 |
2013/08/15 | 125 | 127 | 122 | 126 | 44,000 |
2013/08/14 | 129 | 130 | 129 | 130 | 5,000 |
2013/08/13 | 128 | 128 | 128 | 128 | 2,000 |
2013/08/12 | 129 | 129 | 129 | 129 | 1,000 |
2013/08/07 | 130 | 131 | 129 | 131 | 6,000 |
2013/08/06 | 130 | 131 | 130 | 131 | 2,000 |
2013/08/05 | 131 | 131 | 131 | 131 | 2,000 |
2013/08/02 | 130 | 131 | 130 | 131 | 2,000 |
2013/08/01 | 129 | 130 | 129 | 130 | 4,000 |
2013/07/30 | 128 | 131 | 128 | 130 | 7,000 |
2013/07/29 | 130 | 130 | 129 | 129 | 3,000 |
2013/07/25 | 132 | 132 | 132 | 132 | 1,000 |
2013/07/23 | 133 | 133 | 133 | 133 | 1,000 |
2013/07/22 | 137 | 137 | 133 | 133 | 47,000 |
2013/07/19 | 134 | 138 | 132 | 138 | 32,000 |
2013/07/18 | 130 | 135 | 130 | 134 | 25,000 |
2013/07/17 | 129 | 129 | 129 | 129 | 2,000 |
2013/07/16 | 130 | 130 | 129 | 129 | 9,000 |
2013/07/12 | 130 | 130 | 129 | 129 | 2,000 |
2013/07/11 | 130 | 130 | 129 | 129 | 5,000 |
2013/07/10 | 127 | 129 | 126 | 128 | 12,000 |
2013/07/09 | 130 | 131 | 130 | 131 | 3,000 |
2013/07/08 | 130 | 133 | 130 | 133 | 7,000 |
2013/07/05 | 132 | 132 | 126 | 131 | 14,000 |
2013/07/04 | 130 | 130 | 130 | 130 | 2,000 |
2013/07/03 | 129 | 129 | 128 | 129 | 10,000 |
2013/07/02 | 125 | 130 | 125 | 129 | 15,000 |
2013/07/01 | 126 | 126 | 125 | 125 | 4,000 |
2013/06/28 | 125 | 125 | 125 | 125 | 1,000 |
2013/06/27 | 121 | 121 | 121 | 121 | 6,000 |
2013/06/26 | 123 | 123 | 123 | 123 | 1,000 |
2013/06/25 | 124 | 124 | 123 | 123 | 5,000 |
2013/06/24 | 130 | 131 | 126 | 126 | 5,000 |
2013/06/21 | 125 | 128 | 123 | 128 | 11,000 |
2013/06/20 | 130 | 130 | 130 | 130 | 8,000 |
2013/06/19 | 129 | 129 | 127 | 129 | 7,000 |
2013/06/18 | 126 | 128 | 126 | 128 | 5,000 |
2013/06/17 | 124 | 124 | 124 | 124 | 3,000 |
2013/06/14 | 122 | 122 | 122 | 122 | 3,000 |
2013/06/12 | 121 | 122 | 121 | 121 | 5,000 |
2013/06/11 | 126 | 126 | 124 | 124 | 2,000 |
2013/06/10 | 122 | 123 | 122 | 122 | 5,000 |
2013/06/07 | 120 | 120 | 117 | 120 | 26,000 |
2013/06/06 | 127 | 127 | 123 | 123 | 9,000 |
2013/06/05 | 131 | 134 | 126 | 128 | 15,000 |
2013/06/04 | 131 | 131 | 128 | 129 | 14,000 |
2013/06/03 | 131 | 131 | 130 | 130 | 9,000 |
2013/05/31 | 135 | 136 | 135 | 135 | 13,000 |
2013/05/30 | 135 | 135 | 133 | 135 | 8,000 |
2013/05/29 | 139 | 139 | 133 | 137 | 8,000 |
2013/05/28 | 136 | 136 | 136 | 136 | 6,000 |
2013/05/27 | 134 | 134 | 134 | 134 | 5,000 |
2013/05/24 | 137 | 138 | 135 | 135 | 11,000 |
2013/05/23 | 142 | 142 | 136 | 138 | 29,000 |
2013/05/22 | 142 | 144 | 140 | 142 | 30,000 |
2013/05/21 | 141 | 142 | 138 | 142 | 28,000 |
2013/05/20 | 140 | 142 | 138 | 142 | 22,000 |
2013/05/17 | 137 | 140 | 137 | 140 | 12,000 |
2013/05/16 | 141 | 141 | 135 | 135 | 32,000 |
2013/05/15 | 148 | 151 | 140 | 141 | 73,000 |
2013/05/14 | 147 | 147 | 146 | 146 | 12,000 |
2013/05/13 | 148 | 148 | 146 | 147 | 18,000 |
2013/05/10 | 146 | 147 | 145 | 145 | 24,000 |
2013/05/09 | 144 | 145 | 144 | 145 | 13,000 |
2013/05/08 | 145 | 146 | 143 | 143 | 40,000 |
2013/05/07 | 144 | 154 | 142 | 143 | 92,000 |
2013/05/02 | 141 | 142 | 141 | 141 | 9,000 |
2013/05/01 | 142 | 142 | 140 | 142 | 18,000 |
2013/04/30 | 141 | 142 | 141 | 141 | 7,000 |
2013/04/26 | 143 | 143 | 141 | 141 | 13,000 |
2013/04/25 | 143 | 144 | 143 | 143 | 19,000 |
2013/04/24 | 145 | 146 | 143 | 145 | 15,000 |
2013/04/23 | 145 | 146 | 143 | 145 | 23,000 |
2013/04/22 | 145 | 145 | 138 | 143 | 42,000 |
2013/04/19 | 141 | 143 | 141 | 143 | 22,000 |
2013/04/18 | 141 | 141 | 141 | 141 | 2,000 |
2013/04/17 | 140 | 141 | 140 | 141 | 3,000 |
2013/04/16 | 140 | 140 | 137 | 140 | 12,000 |
2013/04/15 | 142 | 142 | 138 | 138 | 9,000 |
2013/04/12 | 141 | 143 | 136 | 143 | 9,000 |
2013/04/11 | 143 | 143 | 140 | 142 | 7,000 |
2013/04/10 | 141 | 142 | 140 | 141 | 13,000 |
2013/04/09 | 141 | 144 | 139 | 141 | 17,000 |
2013/04/08 | 146 | 146 | 140 | 141 | 14,000 |
2013/04/05 | 137 | 144 | 137 | 144 | 36,000 |
2013/04/04 | 132 | 134 | 131 | 134 | 9,000 |
2013/04/03 | 133 | 134 | 133 | 134 | 4,000 |
2013/04/02 | 134 | 134 | 131 | 134 | 9,000 |
2013/04/01 | 144 | 144 | 132 | 135 | 17,000 |
2013/03/29 | 138 | 143 | 135 | 143 | 18,000 |
2013/03/28 | 145 | 145 | 140 | 140 | 8,000 |
2013/03/27 | 148 | 148 | 146 | 148 | 12,000 |
2013/03/26 | 145 | 148 | 145 | 148 | 21,000 |
2013/03/25 | 150 | 151 | 148 | 148 | 25,000 |
2013/03/22 | 146 | 150 | 145 | 150 | 43,000 |
2013/03/21 | 143 | 148 | 143 | 148 | 34,000 |
2013/03/19 | 139 | 144 | 138 | 143 | 27,000 |
2013/03/18 | 139 | 140 | 135 | 138 | 43,000 |
2013/03/15 | 136 | 138 | 135 | 138 | 47,000 |
2013/03/14 | 135 | 135 | 133 | 133 | 6,000 |
2013/03/13 | 133 | 135 | 133 | 135 | 17,000 |
2013/03/12 | 136 | 136 | 133 | 135 | 13,000 |
2013/03/11 | 136 | 138 | 135 | 136 | 47,000 |
2013/03/08 | 135 | 137 | 132 | 133 | 69,000 |
2013/03/07 | 131 | 132 | 128 | 130 | 29,000 |
2013/03/06 | 128 | 130 | 128 | 130 | 37,000 |
2013/03/05 | 128 | 128 | 126 | 127 | 20,000 |
2013/03/04 | 125 | 128 | 125 | 128 | 24,000 |
2013/03/01 | 124 | 125 | 124 | 124 | 5,000 |
2013/02/28 | 123 | 125 | 123 | 124 | 7,000 |
2013/02/27 | 122 | 124 | 122 | 124 | 4,000 |
2013/02/26 | 125 | 126 | 123 | 123 | 7,000 |
2013/02/25 | 125 | 126 | 125 | 126 | 15,000 |
2013/02/22 | 126 | 126 | 124 | 124 | 39,000 |
2013/02/21 | 122 | 122 | 121 | 121 | 11,000 |
2013/02/20 | 123 | 123 | 122 | 122 | 23,000 |
2013/02/19 | 122 | 124 | 121 | 124 | 12,000 |
2013/02/18 | 121 | 122 | 121 | 121 | 12,000 |
2013/02/15 | 123 | 123 | 116 | 119 | 43,000 |
2013/02/14 | 121 | 123 | 120 | 123 | 7,000 |
2013/02/13 | 125 | 125 | 121 | 122 | 37,000 |
2013/02/12 | 128 | 128 | 126 | 126 | 39,000 |
2013/02/08 | 128 | 129 | 126 | 126 | 82,000 |
2013/02/07 | 127 | 128 | 127 | 127 | 17,000 |
2013/02/06 | 126 | 129 | 125 | 127 | 57,000 |
2013/02/05 | 125 | 125 | 123 | 124 | 36,000 |
2013/02/04 | 125 | 127 | 123 | 127 | 74,000 |
2013/02/01 | 124 | 124 | 121 | 123 | 40,000 |
2013/01/31 | 126 | 129 | 122 | 123 | 169,000 |
2013/01/30 | 127 | 127 | 125 | 127 | 30,000 |
2013/01/29 | 126 | 127 | 125 | 127 | 16,000 |
2013/01/28 | 127 | 127 | 123 | 127 | 27,000 |
2013/01/25 | 121 | 124 | 121 | 124 | 17,000 |
2013/01/24 | 123 | 123 | 118 | 121 | 71,000 |
2013/01/23 | 124 | 124 | 122 | 123 | 51,000 |
2013/01/22 | 127 | 127 | 123 | 126 | 35,000 |
2013/01/21 | 123 | 130 | 121 | 127 | 64,000 |
2013/01/18 | 120 | 124 | 120 | 124 | 14,000 |
2013/01/17 | 122 | 123 | 119 | 119 | 30,000 |
2013/01/16 | 126 | 126 | 121 | 122 | 36,000 |
2013/01/15 | 128 | 128 | 125 | 125 | 41,000 |
2013/01/11 | 125 | 127 | 124 | 125 | 59,000 |
2013/01/10 | 122 | 125 | 121 | 124 | 59,000 |
2013/01/09 | 117 | 121 | 117 | 121 | 44,000 |
2013/01/08 | 120 | 120 | 117 | 117 | 72,000 |
2013/01/07 | 122 | 123 | 118 | 119 | 77,000 |
2013/01/04 | 120 | 122 | 120 | 122 | 53,000 |