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 |
---|---|---|---|---|---|
2019/12/30 | 1,778 | 1,778 | 1,758 | 1,776 | 300 |
2019/12/27 | 1,778 | 1,778 | 1,778 | 1,778 | 100 |
2019/12/26 | 1,778 | 1,778 | 1,778 | 1,778 | 100 |
2019/12/25 | 1,778 | 1,778 | 1,778 | 1,778 | 500 |
2019/12/24 | 1,804 | 1,804 | 1,749 | 1,778 | 2,500 |
2019/12/23 | 1,800 | 1,802 | 1,800 | 1,802 | 400 |
2019/12/20 | 1,870 | 1,870 | 1,800 | 1,800 | 900 |
2019/12/19 | 1,868 | 1,868 | 1,868 | 1,868 | 100 |
2019/12/18 | 1,805 | 1,848 | 1,805 | 1,848 | 700 |
2019/12/17 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2019/12/13 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2019/12/05 | 1,804 | 1,805 | 1,804 | 1,805 | 600 |
2019/12/04 | 1,780 | 1,804 | 1,780 | 1,804 | 300 |
2019/12/02 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
2019/11/25 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
2019/11/22 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
2019/11/20 | 1,795 | 1,795 | 1,780 | 1,780 | 700 |
2019/11/19 | 1,775 | 1,789 | 1,775 | 1,780 | 300 |
2019/11/18 | 1,755 | 1,755 | 1,751 | 1,751 | 300 |
2019/11/15 | 1,739 | 1,739 | 1,739 | 1,739 | 100 |
2019/11/14 | 1,739 | 1,739 | 1,739 | 1,739 | 100 |
2019/11/13 | 1,739 | 1,739 | 1,739 | 1,739 | 100 |
2019/11/12 | 1,747 | 1,758 | 1,739 | 1,739 | 700 |
2019/11/11 | 1,748 | 1,748 | 1,730 | 1,730 | 300 |
2019/11/08 | 1,733 | 1,748 | 1,733 | 1,748 | 1,200 |
2019/11/07 | 1,733 | 1,733 | 1,733 | 1,733 | 100 |
2019/11/06 | 1,719 | 1,733 | 1,701 | 1,733 | 600 |
2019/11/05 | 1,751 | 1,751 | 1,751 | 1,751 | 200 |
2019/11/01 | 1,746 | 1,747 | 1,746 | 1,747 | 200 |
2019/10/30 | 1,740 | 1,740 | 1,711 | 1,711 | 300 |
2019/10/29 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
2019/10/28 | 1,746 | 1,746 | 1,740 | 1,740 | 200 |
2019/10/25 | 1,768 | 1,768 | 1,746 | 1,746 | 600 |
2019/10/24 | 1,769 | 1,771 | 1,769 | 1,769 | 2,000 |
2019/10/23 | 1,761 | 1,774 | 1,743 | 1,744 | 900 |
2019/10/21 | 1,827 | 1,827 | 1,732 | 1,761 | 2,200 |
2019/10/18 | 1,850 | 1,850 | 1,827 | 1,827 | 400 |
2019/10/17 | 1,830 | 1,830 | 1,830 | 1,830 | 400 |
2019/10/15 | 1,837 | 1,837 | 1,822 | 1,822 | 300 |
2019/10/10 | 1,877 | 1,877 | 1,877 | 1,877 | 600 |
2019/10/07 | 1,851 | 1,851 | 1,850 | 1,850 | 400 |
2019/10/04 | 1,889 | 1,890 | 1,889 | 1,890 | 200 |
2019/10/02 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2019/09/27 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2019/09/26 | 1,890 | 1,910 | 1,890 | 1,910 | 200 |
2019/09/25 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2019/09/20 | 1,902 | 1,910 | 1,884 | 1,910 | 800 |
2019/09/19 | 1,877 | 1,898 | 1,877 | 1,898 | 400 |
2019/09/18 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
2019/09/12 | 1,864 | 1,899 | 1,864 | 1,899 | 200 |
2019/09/11 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2019/09/10 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2019/09/09 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
2019/09/05 | 1,933 | 1,966 | 1,933 | 1,966 | 300 |
2019/09/04 | 1,916 | 1,916 | 1,876 | 1,896 | 300 |
2019/09/03 | 1,939 | 1,939 | 1,939 | 1,939 | 100 |
2019/08/30 | 1,936 | 1,998 | 1,936 | 1,998 | 300 |
2019/08/26 | 1,916 | 1,916 | 1,916 | 1,916 | 100 |
2019/08/20 | 1,931 | 1,931 | 1,916 | 1,916 | 600 |
2019/08/19 | 1,917 | 1,941 | 1,915 | 1,941 | 700 |
2019/08/16 | 1,948 | 1,948 | 1,948 | 1,948 | 100 |
2019/08/05 | 1,948 | 1,948 | 1,948 | 1,948 | 200 |
2019/08/01 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
2019/07/31 | 1,920 | 1,949 | 1,920 | 1,949 | 700 |
2019/07/26 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
2019/07/25 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
2019/07/24 | 1,961 | 1,961 | 1,961 | 1,961 | 100 |
2019/07/23 | 1,961 | 1,961 | 1,961 | 1,961 | 100 |
2019/07/22 | 1,991 | 2,000 | 1,991 | 2,000 | 4,000 |
2019/07/19 | 2,000 | 2,050 | 1,971 | 2,026 | 1,900 |
2019/07/18 | 2,005 | 2,005 | 2,000 | 2,000 | 400 |
2019/07/17 | 2,050 | 2,050 | 2,021 | 2,023 | 2,100 |
2019/07/16 | 1,991 | 2,000 | 1,991 | 2,000 | 200 |
2019/07/12 | 1,979 | 2,000 | 1,979 | 2,000 | 400 |
2019/07/11 | 1,979 | 1,979 | 1,979 | 1,979 | 200 |
2019/07/10 | 1,941 | 1,941 | 1,941 | 1,941 | 100 |
2019/07/09 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
2019/07/08 | 2,009 | 2,010 | 1,980 | 1,980 | 300 |
2019/07/05 | 2,045 | 2,045 | 2,010 | 2,010 | 1,200 |
2019/07/04 | 2,001 | 2,005 | 2,001 | 2,005 | 500 |
2019/07/03 | 1,971 | 2,001 | 1,971 | 2,001 | 300 |
2019/07/02 | 1,971 | 1,971 | 1,971 | 1,971 | 200 |
2019/07/01 | 2,005 | 2,005 | 1,971 | 1,971 | 200 |
2019/06/28 | 1,990 | 2,005 | 1,990 | 2,005 | 500 |
2019/06/27 | 1,881 | 1,992 | 1,846 | 1,972 | 3,500 |
2019/06/26 | 2,005 | 2,005 | 1,875 | 1,880 | 1,500 |
2019/06/24 | 2,005 | 2,005 | 2,005 | 2,005 | 500 |
2019/06/20 | 1,918 | 1,978 | 1,918 | 1,978 | 1,100 |
2019/06/19 | 1,930 | 1,930 | 1,861 | 1,918 | 1,400 |
2019/06/18 | 1,937 | 1,937 | 1,900 | 1,900 | 600 |
2019/06/17 | 1,937 | 1,937 | 1,937 | 1,937 | 200 |
2019/06/14 | 1,910 | 1,910 | 1,900 | 1,900 | 200 |
2019/06/05 | 1,968 | 1,968 | 1,928 | 1,939 | 400 |
2019/06/04 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
2019/06/03 | 1,920 | 1,960 | 1,920 | 1,960 | 300 |
2019/05/31 | 1,990 | 1,990 | 1,980 | 1,980 | 200 |
2019/05/30 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
2019/05/23 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2019/05/20 | 2,020 | 2,020 | 1,930 | 1,940 | 900 |
2019/05/17 | 2,020 | 2,020 | 1,988 | 1,988 | 400 |
2019/05/15 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
2019/05/14 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
2019/05/13 | 2,050 | 2,050 | 2,050 | 2,050 | 300 |
2019/05/10 | 1,957 | 2,050 | 1,957 | 2,050 | 400 |
2019/05/09 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2019/05/07 | 2,061 | 2,061 | 2,061 | 2,061 | 200 |
2019/04/26 | 2,071 | 2,071 | 2,021 | 2,021 | 300 |
2019/04/25 | 2,030 | 2,030 | 2,020 | 2,021 | 2,200 |
2019/04/24 | 1,978 | 2,100 | 1,978 | 2,070 | 2,400 |
2019/04/22 | 1,930 | 1,930 | 1,930 | 1,930 | 500 |
2019/04/19 | 1,941 | 1,960 | 1,930 | 1,930 | 700 |
2019/04/18 | 1,890 | 1,900 | 1,890 | 1,900 | 300 |
2019/04/12 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2019/04/11 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
2019/04/09 | 1,917 | 1,917 | 1,890 | 1,890 | 400 |
2019/04/08 | 2,044 | 2,044 | 1,957 | 1,957 | 400 |
2019/04/05 | 2,004 | 2,004 | 2,004 | 2,004 | 100 |
2019/04/02 | 1,975 | 1,976 | 1,935 | 1,956 | 500 |
2019/04/01 | 2,125 | 2,199 | 2,125 | 2,125 | 500 |
2019/03/29 | 1,870 | 1,950 | 1,870 | 1,950 | 3,200 |
2019/03/28 | 1,948 | 1,950 | 1,948 | 1,950 | 300 |
2019/03/26 | 1,938 | 1,938 | 1,938 | 1,938 | 100 |
2019/03/20 | 2,028 | 2,028 | 2,028 | 2,028 | 500 |
2019/03/18 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
2019/03/12 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
2019/03/08 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
2019/03/06 | 1,911 | 1,980 | 1,911 | 1,979 | 300 |
2019/03/05 | 1,951 | 1,951 | 1,951 | 1,951 | 200 |
2019/03/04 | 1,951 | 1,951 | 1,951 | 1,951 | 200 |
2019/03/01 | 1,951 | 1,951 | 1,951 | 1,951 | 100 |
2019/02/28 | 1,951 | 1,951 | 1,951 | 1,951 | 100 |
2019/02/26 | 1,951 | 1,951 | 1,951 | 1,951 | 100 |
2019/02/25 | 1,913 | 1,951 | 1,913 | 1,951 | 400 |
2019/02/22 | 1,958 | 1,958 | 1,918 | 1,953 | 300 |
2019/02/21 | 1,960 | 1,960 | 1,957 | 1,958 | 2,300 |
2019/02/20 | 1,935 | 1,958 | 1,935 | 1,958 | 600 |
2019/02/19 | 1,980 | 1,980 | 1,940 | 1,960 | 700 |
2019/02/18 | 2,030 | 2,030 | 1,980 | 1,980 | 600 |
2019/02/15 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
2019/02/14 | 2,072 | 2,072 | 2,025 | 2,025 | 200 |
2019/02/05 | 2,137 | 2,137 | 2,137 | 2,137 | 200 |
2019/02/01 | 2,096 | 2,096 | 2,096 | 2,096 | 100 |
2019/01/25 | 2,096 | 2,096 | 2,096 | 2,096 | 100 |
2019/01/21 | 2,096 | 2,096 | 2,096 | 2,096 | 500 |
2019/01/18 | 2,096 | 2,096 | 2,096 | 2,096 | 100 |
2019/01/17 | 2,075 | 2,075 | 2,075 | 2,075 | 100 |
2019/01/16 | 2,096 | 2,096 | 2,096 | 2,096 | 100 |
2019/01/15 | 2,075 | 2,075 | 2,075 | 2,075 | 200 |
2019/01/09 | 2,076 | 2,076 | 2,075 | 2,075 | 200 |
2019/01/07 | 2,140 | 2,140 | 2,140 | 2,140 | 300 |
2019/01/04 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |