6022 (株)赤阪鐵工所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,4601,4601,4601,4602001,460
2022-11-251,4621,4621,4621,4621001,462
2022-11-24---1,436-1,436
2022-11-22---1,436-1,436
2022-11-211,4361,4361,4361,4367001,436
2022-11-18---1,410-1,410
2022-11-171,4101,4101,4101,4102001,410
2022-11-161,4071,4201,4071,4202001,420
2022-11-151,3771,3771,3771,3771001,377
2022-11-141,4071,4071,4071,4071,0001,407
2022-11-111,4671,4671,4671,4671001,467
2022-11-101,4691,4691,4651,4654001,465
2022-11-091,4691,4691,4691,4692001,469
2022-11-081,4601,4601,4601,4603001,460
2022-11-071,4301,4301,4301,4302001,430
2022-11-041,4301,4301,4301,4301001,430
2022-11-021,4391,4391,4391,4392001,439
2022-11-011,4201,4201,4201,4201001,420
2022-10-31---1,390-1,390
2022-10-281,3811,3901,3811,3902001,390
2022-10-271,4001,4111,4001,4111,1001,411
2022-10-26---1,460-1,460
2022-10-251,4601,4601,4601,4602001,460
2022-10-24---1,500-1,500
2022-10-211,5411,5411,5001,5003001,500
2022-10-201,5811,5811,5811,5816001,581
2022-10-191,5501,5501,5501,5501001,550
2022-10-181,5491,5491,5491,5491001,549
2022-10-171,5311,5311,5311,5311001,531
2022-10-14---1,550-1,550
2022-10-13---1,550-1,550
2022-10-121,5501,5501,5501,5501001,550
2022-10-11---1,550-1,550
2022-10-07---1,550-1,550
2022-10-061,5501,5501,5501,5502001,550
2022-10-051,5201,5311,5201,5203001,520
2022-10-041,4911,4911,4911,4911001,491
2022-10-03---1,531-1,531
2022-09-301,5311,5311,5311,5312001,531
2022-09-29---1,531-1,531
2022-09-28---1,531-1,531
2022-09-27---1,531-1,531
2022-09-26---1,531-1,531
2022-09-221,5311,5311,5311,5311001,531
2022-09-21---1,531-1,531
2022-09-201,5331,5331,5311,5311,0001,531
2022-09-161,5331,5331,5311,5313001,531
2022-09-151,5691,5691,5291,5295001,529
2022-09-141,5321,5321,4991,4992001,499
2022-09-13---1,492-1,492
2022-09-12---1,492-1,492
2022-09-09---1,492-1,492
2022-09-081,4921,4921,4921,4921001,492
2022-09-071,5321,5321,4921,4922001,492
2022-09-06---1,533-1,533
2022-09-051,5331,5331,5331,5332001,533
2022-09-02---1,533-1,533
2022-09-011,5331,5331,5331,5332001,533
2022-08-31---1,510-1,510
2022-08-30---1,510-1,510
2022-08-29---1,510-1,510
2022-08-26---1,510-1,510
2022-08-251,5101,5101,5101,5103001,510
2022-08-241,5101,5101,5101,5101001,510
2022-08-231,5101,5101,5101,5103001,510
2022-08-221,5251,5251,5091,5098001,509
2022-08-191,5091,5251,5091,5252001,525
2022-08-181,5091,5091,5091,5091001,509
2022-08-171,5181,5201,5091,5096001,509
2022-08-161,5091,5101,5091,5106001,510
2022-08-151,4781,5001,4781,5004001,500
2022-08-121,5181,5181,5181,5184001,518
2022-08-10---1,503-1,503
2022-08-091,5031,5031,5031,5032001,503
2022-08-08---1,474-1,474
2022-08-05---1,474-1,474
2022-08-04---1,474-1,474
2022-08-031,4741,4741,4741,4741001,474
2022-08-021,5011,5011,5011,5011001,501
2022-08-011,5081,5081,5081,5082001,508
2022-07-291,4851,4851,4851,4856001,485
2022-07-28---1,532-1,532
2022-07-27---1,532-1,532
2022-07-26---1,532-1,532
2022-07-251,5181,5321,5181,5323001,532
2022-07-221,5001,5201,5001,5204001,520
2022-07-211,5161,5161,5011,5012001,501
2022-07-201,5611,5611,5321,5324,5001,532
2022-07-191,5951,6021,5821,5822,5001,582
2022-07-151,5951,5951,5921,5922001,592
2022-07-141,6001,6001,5841,5901,0001,590
2022-07-131,5811,5811,5811,5812001,581
2022-07-121,6001,6001,5761,5801,4001,580
2022-07-111,6001,6001,6001,6002001,600
2022-07-081,6001,6001,6001,6002001,600
2022-07-071,5621,6001,5621,6006001,600
2022-07-06---1,561-1,561
2022-07-051,5611,5611,5611,5611,3001,561
2022-07-041,5611,5851,5611,5627001,562
2022-07-011,5701,5701,5611,5615001,561
2022-06-301,5451,5551,5451,5552001,555
2022-06-291,5151,5151,5151,5151001,515
2022-06-28---1,555-1,555
2022-06-271,5551,5551,5551,5551001,555
2022-06-24---1,595-1,595
2022-06-23---1,595-1,595
2022-06-22---1,595-1,595
2022-06-21---1,595-1,595
2022-06-201,5931,5951,5931,5957001,595
2022-06-17---1,566-1,566
2022-06-161,5991,5991,5661,5663001,566
2022-06-151,5611,6001,5611,6005001,600
2022-06-14---1,522-1,522
2022-06-13---1,522-1,522
2022-06-10---1,522-1,522
2022-06-091,5211,5221,5211,5229001,522
2022-06-081,5611,5611,5611,5614001,561
2022-06-071,5611,5611,5611,5613001,561
2022-06-061,6001,6001,6001,6002001,600
2022-06-03---1,601-1,601
2022-06-02---1,601-1,601
2022-06-011,6011,6011,6011,6011001,601
2022-05-31---1,561-1,561
2022-05-30---1,561-1,561
2022-05-27---1,561-1,561
2022-05-261,5611,5611,5611,5618,7001,561
2022-05-25---1,615-1,615
2022-05-24---1,615-1,615
2022-05-23---1,615-1,615
2022-05-201,6151,6151,6151,6156001,615
2022-05-191,5851,5851,5851,5854001,585
2022-05-18---1,578-1,578
2022-05-17---1,578-1,578
2022-05-161,5781,5781,5781,5781001,578
2022-05-131,5481,5481,5481,5482001,548
2022-05-121,5481,5481,5481,5482001,548
2022-05-111,6541,6541,5741,5885001,588
2022-05-10---1,655-1,655
2022-05-091,6551,6551,6551,6551001,655
2022-05-061,6921,6921,6071,6158001,615
2022-05-021,6801,6801,6801,6801001,680
2022-04-28---1,681-1,681
2022-04-271,6811,6811,6811,6811001,681
2022-04-26---1,687-1,687
2022-04-25---1,687-1,687
2022-04-22---1,687-1,687
2022-04-211,6901,7001,6871,6875001,687
2022-04-201,6831,6831,6831,6835001,683
2022-04-191,6401,6801,6071,6509001,650
2022-04-18---1,637-1,637
2022-04-15---1,637-1,637
2022-04-141,6031,6371,6031,6371,4001,637
2022-04-13---1,599-1,599
2022-04-12---1,599-1,599
2022-04-111,5991,5991,5991,5991001,599
2022-04-081,5991,5991,5991,5992001,599
2022-04-071,6001,6001,6001,6001001,600
2022-04-061,5371,5371,5371,5371001,537
2022-04-051,5081,5081,5081,5082001,508
2022-04-04---1,479-1,479
2022-04-011,5581,5581,4781,4794001,479
2022-03-31---1,518-1,518
2022-03-30---1,518-1,518
2022-03-29---1,518-1,518
2022-03-28---1,518-1,518
2022-03-251,5181,5181,5181,5181001,518
2022-03-241,5171,5171,5171,5171001,517
2022-03-23---1,561-1,561
2022-03-221,5611,5611,5611,5615001,561
2022-03-181,5691,5691,5681,5682001,568
2022-03-171,5611,6011,5611,6012001,601
2022-03-161,5901,5901,5611,5611,1001,561
2022-03-15---1,588-1,588
2022-03-14---1,588-1,588
2022-03-111,5881,5881,5481,5883001,588
2022-03-101,5601,6001,5601,5608001,560
2022-03-091,5601,5601,5601,5601001,560
2022-03-08---1,561-1,561
2022-03-071,6051,6051,5251,5616001,561
2022-03-041,5701,5861,5461,5745001,574
2022-03-03---1,570-1,570
2022-03-021,5281,5701,5281,5703001,570
2022-03-01---1,522-1,522
2022-02-28---1,522-1,522
2022-02-251,5221,5221,5221,5221001,522
2022-02-24---1,561-1,561
2022-02-22---1,561-1,561
2022-02-211,5611,5611,5571,5611,1001,561
2022-02-181,5901,5901,5901,5901001,590
2022-02-171,5901,5901,5901,5901001,590
2022-02-161,6001,6001,5901,5902001,590
2022-02-151,5751,5751,5751,5751001,575
2022-02-14---1,605-1,605
2022-02-10---1,605-1,605
2022-02-09---1,605-1,605
2022-02-081,5651,6051,5651,6052001,605
2022-02-071,5611,5611,5611,5612001,561
2022-02-041,5611,5611,5611,5611001,561
2022-02-031,5201,6001,5201,6003001,600
2022-02-02---1,560-1,560
2022-02-011,5601,5601,5601,5601001,560
2022-01-31---1,560-1,560
2022-01-28---1,560-1,560
2022-01-27---1,560-1,560
2022-01-26---1,560-1,560
2022-01-25---1,560-1,560
2022-01-24---1,560-1,560
2022-01-21---1,560-1,560
2022-01-201,5601,5601,5601,5606001,560
2022-01-19---1,560-1,560
2022-01-181,5911,5911,5601,5603001,560
2022-01-171,5911,5911,5701,5704001,570
2022-01-14---1,560-1,560
2022-01-131,5611,5611,5601,5603001,560
2022-01-121,5201,5611,5201,5614001,561
2022-01-111,6511,6511,4601,4606001,460
2022-01-07---1,693-1,693
2022-01-06---1,693-1,693
2022-01-051,6931,6931,6931,6932001,693
2022-01-041,7031,7031,6601,6605001,660

分割・併合履歴 : [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株