6022 (株)赤阪鐵工所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,731 | 1,731 | 1,655 | 1,655 | 21,500 | 1,655 |
| 2025-04-03 | 1,853 | 1,880 | 1,769 | 1,775 | 9,100 | 1,775 |
| 2025-04-02 | 1,877 | 1,883 | 1,877 | 1,883 | 10,300 | 1,883 |
| 2025-04-01 | 1,950 | 1,950 | 1,910 | 1,910 | 200 | 1,910 |
| 2025-03-31 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2025-03-28 | 1,958 | 1,958 | 1,950 | 1,950 | 200 | 1,950 |
| 2025-03-27 | 1,977 | 1,992 | 1,975 | 1,975 | 600 | 1,975 |
| 2025-03-26 | 1,982 | 1,982 | 1,982 | 1,982 | 400 | 1,982 |
| 2025-03-25 | 1,955 | 1,958 | 1,938 | 1,958 | 400 | 1,958 |
| 2025-03-24 | 1,959 | 1,959 | 1,920 | 1,938 | 400 | 1,938 |
| 2025-03-21 | 1,925 | 1,926 | 1,885 | 1,887 | 1,100 | 1,887 |
| 2025-03-19 | - | - | - | 1,888 | - | 1,888 |
| 2025-03-18 | 1,873 | 1,888 | 1,873 | 1,888 | 300 | 1,888 |
| 2025-03-17 | 1,910 | 1,923 | 1,902 | 1,902 | 300 | 1,902 |
| 2025-03-14 | - | - | - | 1,878 | - | 1,878 |
| 2025-03-13 | 1,878 | 1,878 | 1,878 | 1,878 | 200 | 1,878 |
| 2025-03-12 | 1,932 | 1,932 | 1,877 | 1,877 | 1,200 | 1,877 |
| 2025-03-11 | 1,954 | 1,954 | 1,914 | 1,914 | 500 | 1,914 |
| 2025-03-10 | 1,894 | 1,934 | 1,894 | 1,934 | 300 | 1,934 |
| 2025-03-07 | 1,934 | 1,934 | 1,934 | 1,934 | 100 | 1,934 |
| 2025-03-06 | 1,947 | 1,974 | 1,947 | 1,974 | 200 | 1,974 |
| 2025-03-05 | 1,966 | 1,969 | 1,929 | 1,950 | 1,200 | 1,950 |
| 2025-03-04 | 1,935 | 1,941 | 1,932 | 1,940 | 800 | 1,940 |
| 2025-03-03 | 1,888 | 1,901 | 1,888 | 1,901 | 700 | 1,901 |
| 2025-02-28 | 1,861 | 1,888 | 1,861 | 1,888 | 500 | 1,888 |
| 2025-02-27 | 1,855 | 1,855 | 1,828 | 1,855 | 700 | 1,855 |
| 2025-02-26 | 1,851 | 1,851 | 1,840 | 1,849 | 1,400 | 1,849 |
| 2025-02-25 | 1,895 | 1,895 | 1,856 | 1,860 | 1,000 | 1,860 |
| 2025-02-21 | 1,873 | 1,900 | 1,860 | 1,860 | 2,700 | 1,860 |
| 2025-02-20 | 1,883 | 1,885 | 1,883 | 1,883 | 700 | 1,883 |
| 2025-02-19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2025-02-18 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2025-02-17 | 1,907 | 1,908 | 1,900 | 1,900 | 300 | 1,900 |
| 2025-02-14 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2025-02-13 | 1,907 | 1,907 | 1,907 | 1,907 | 200 | 1,907 |
| 2025-02-12 | 1,905 | 1,905 | 1,905 | 1,905 | 400 | 1,905 |
| 2025-02-10 | 1,893 | 1,893 | 1,893 | 1,893 | 300 | 1,893 |
| 2025-02-07 | 1,894 | 1,908 | 1,894 | 1,901 | 500 | 1,901 |
| 2025-02-06 | 1,938 | 1,938 | 1,867 | 1,884 | 2,200 | 1,884 |
| 2025-02-05 | 1,947 | 1,950 | 1,932 | 1,950 | 2,500 | 1,950 |
| 2025-02-04 | 1,939 | 1,945 | 1,938 | 1,939 | 1,500 | 1,939 |
| 2025-02-03 | 1,903 | 1,903 | 1,903 | 1,903 | 800 | 1,903 |
| 2025-01-31 | 1,925 | 1,925 | 1,925 | 1,925 | 200 | 1,925 |
| 2025-01-30 | 1,900 | 1,965 | 1,900 | 1,925 | 1,100 | 1,925 |
| 2025-01-29 | 1,955 | 1,980 | 1,871 | 1,871 | 3,300 | 1,871 |
| 2025-01-28 | - | - | - | 1,891 | - | 1,891 |
| 2025-01-27 | - | - | - | 1,891 | - | 1,891 |
| 2025-01-24 | 1,900 | 1,900 | 1,891 | 1,891 | 200 | 1,891 |
| 2025-01-23 | 1,959 | 1,959 | 1,959 | 1,959 | 100 | 1,959 |
| 2025-01-22 | - | - | - | 1,959 | - | 1,959 |
| 2025-01-21 | - | - | - | 1,959 | - | 1,959 |
| 2025-01-20 | 1,959 | 1,959 | 1,959 | 1,959 | 500 | 1,959 |
| 2025-01-17 | - | - | - | 1,921 | - | 1,921 |
| 2025-01-16 | - | - | - | 1,921 | - | 1,921 |
| 2025-01-15 | 1,921 | 1,921 | 1,921 | 1,921 | 500 | 1,921 |
| 2025-01-14 | 1,884 | 1,884 | 1,884 | 1,884 | 300 | 1,884 |
| 2025-01-10 | 1,924 | 1,924 | 1,924 | 1,924 | 100 | 1,924 |
| 2025-01-09 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2025-01-08 | - | - | - | 1,926 | - | 1,926 |
| 2025-01-07 | 1,926 | 1,926 | 1,926 | 1,926 | 100 | 1,926 |
| 2025-01-06 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株