6022 (株)赤阪鐵工所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-031,9121,9121,9121,9121001,912
2024-12-021,9871,9871,9011,9014001,901
2024-11-291,9501,9701,9501,9702001,970
2024-11-28---1,990-1,990
2024-11-27---1,990-1,990
2024-11-261,9901,9901,9901,9903001,990
2024-11-25---1,935-1,935
2024-11-22---1,935-1,935
2024-11-21---1,935-1,935
2024-11-201,9351,9351,9351,9354001,935
2024-11-191,9011,9351,9011,9353001,935
2024-11-181,9161,9161,9031,9037001,903
2024-11-151,9211,9211,9211,9212001,921
2024-11-14---1,961-1,961
2024-11-13---1,961-1,961
2024-11-121,9581,9611,9571,9619001,961
2024-11-111,9301,9301,9301,9301001,930
2024-11-081,9242,0001,9241,9314001,931
2024-11-07---1,949-1,949
2024-11-061,9871,9871,9491,9493001,949
2024-11-051,9501,9501,9491,9492001,949
2024-11-011,9331,9331,9111,9115001,911
2024-10-311,9321,9321,9321,9322001,932
2024-10-30---1,926-1,926
2024-10-291,9211,9261,9211,9263001,926
2024-10-281,9131,9131,9131,9132001,913
2024-10-251,9241,9241,9021,9022001,902
2024-10-24---1,905-1,905
2024-10-23---1,905-1,905
2024-10-221,9011,9051,9011,9054001,905
2024-10-211,9561,9561,9261,92614,9001,926
2024-10-181,9661,9661,9651,9652001,965
2024-10-171,9331,9331,9331,9331001,933
2024-10-161,9501,9501,9001,9046001,904
2024-10-152,0402,0401,8701,9502,5001,950
2024-10-112,0402,0402,0402,0404002,040
2024-10-101,9302,0001,9302,0001,1002,000
2024-10-091,9501,9501,9501,9502001,950
2024-10-081,9501,9501,9341,9497001,949
2024-10-071,9981,9981,9581,9585001,958
2024-10-041,9561,9901,9501,9904001,990
2024-10-03---1,956-1,956
2024-10-022,0062,0061,9561,9562001,956
2024-10-011,9361,9361,9361,9361001,936
2024-09-301,9481,9481,9481,9482001,948
2024-09-27---1,948-1,948
2024-09-261,9481,9481,9481,94813,8001,948
2024-09-251,9261,9261,9261,9263001,926
2024-09-241,9991,9991,9651,9652001,965
2024-09-201,9591,9591,9591,9595001,959
2024-09-191,9771,9781,9441,9445001,944
2024-09-18---1,943-1,943
2024-09-171,9641,9641,9221,9435001,943
2024-09-13---2,014-2,014
2024-09-12---2,014-2,014
2024-09-112,0142,0142,0142,0143002,014
2024-09-101,9981,9981,9981,9983001,998
2024-09-09---1,999-1,999
2024-09-06---1,999-1,999
2024-09-051,9991,9991,9991,9992001,999
2024-09-041,9991,9991,9991,9992001,999
2024-09-032,0172,0171,9762,0135002,013
2024-09-021,9681,9861,9681,9862001,986
2024-08-301,9681,9681,9681,9681001,968
2024-08-291,9601,9681,9011,9301,8001,930
2024-08-28---1,960-1,960
2024-08-271,9391,9711,9391,9603001,960
2024-08-261,9971,9971,9111,9151,7001,915
2024-08-231,9881,9881,9881,9881001,988
2024-08-221,9882,0281,9881,9887001,988
2024-08-211,9871,9871,9861,9864001,986
2024-08-201,9891,9951,9861,9861,1001,986
2024-08-191,9681,9811,9661,9678001,967
2024-08-161,9691,9791,9401,9799001,979
2024-08-151,9391,9391,9391,9391001,939
2024-08-141,9551,9791,9551,9796001,979
2024-08-131,8931,9171,8921,9179001,917
2024-08-091,9031,9981,8551,8551,7001,855
2024-08-081,7801,9281,7801,9282,1001,928
2024-08-071,6831,8201,6431,8208,2001,820
2024-08-061,6951,8551,6851,69817,9001,698
2024-08-051,9351,9351,6551,65519,4001,655
2024-08-022,0192,0191,9341,97516,8001,975
2024-08-012,1532,1532,0602,0691,8002,069
2024-07-312,1362,1502,1362,1506002,150
2024-07-302,2512,2512,1362,1361,8002,136
2024-07-292,1802,1802,1112,1511,3002,151
2024-07-26---2,190-2,190
2024-07-252,2652,2652,1902,1905002,190
2024-07-242,2902,2952,2802,2807002,280
2024-07-232,3212,3402,3212,3408002,340
2024-07-222,4262,4262,3062,3062,3002,306
2024-07-192,4212,4262,3902,4269002,426
2024-07-182,3532,4402,3532,4401,4002,440
2024-07-172,2982,5392,2982,4435,4002,443
2024-07-162,1692,2462,1412,2462,2002,246
2024-07-122,1412,1742,1312,1691,5002,169
2024-07-112,1662,1672,1002,1413,1002,141
2024-07-102,1732,2372,1602,2003,4002,200
2024-07-092,2322,2342,1412,1655,4002,165
2024-07-082,2402,2622,1242,2322,6002,232
2024-07-052,2522,2522,2412,2502,1002,250
2024-07-042,2002,2592,1852,2251,6002,225
2024-07-032,1852,1852,1502,1506002,150
2024-07-022,1202,1252,1202,1252002,125
2024-07-012,1802,1802,1162,1161,1002,116
2024-06-282,1502,1502,1302,1309002,130
2024-06-272,1842,1842,1842,1841002,184
2024-06-26---2,187-2,187
2024-06-25---2,187-2,187
2024-06-242,1172,1882,1172,18712,1002,187
2024-06-21---2,122-2,122
2024-06-202,1222,1222,1222,1223002,122
2024-06-192,1802,1982,1282,1284002,128
2024-06-18---2,100-2,100
2024-06-172,1502,1502,1002,1002002,100
2024-06-142,1902,1902,1902,1907002,190
2024-06-132,1142,1642,0762,1051,2002,105
2024-06-122,1692,1702,1152,1157002,115
2024-06-112,1302,1692,1272,1275002,127
2024-06-102,0412,0802,0412,0804002,080
2024-06-072,0512,0512,0512,0511002,051
2024-06-062,1012,1012,1012,1011002,101
2024-06-052,1192,1352,0502,0715,3002,071
2024-06-042,1462,3492,1202,1213,8002,121
2024-06-032,0412,0502,0412,0502,4002,050
2024-05-312,0302,0592,0192,0417,3002,041
2024-05-301,9952,0401,9952,0303,2002,030
2024-05-29---2,045-2,045
2024-05-28---2,045-2,045
2024-05-272,0502,0502,0242,0451,5002,045
2024-05-242,0202,0492,0192,0311,7002,031
2024-05-231,9822,0051,9822,0051,8002,005
2024-05-221,9931,9931,9651,9791,5001,979
2024-05-211,9412,1301,9412,00117,2002,001
2024-05-202,0002,0351,9411,9414,3001,941
2024-05-171,9711,9711,9711,9715001,971
2024-05-162,0112,0121,9661,9991,1001,999
2024-05-152,1012,1012,0412,0411,0002,041
2024-05-142,2282,2282,1002,10116,9002,101
2024-05-132,0712,3002,0712,2787,1002,278
2024-05-102,0512,1002,0212,0315,3002,031
2024-05-091,9811,9901,9611,9613,2001,961
2024-05-082,1002,1002,0012,0021,7002,002
2024-05-072,1992,1992,0522,1012,1002,101
2024-05-022,1122,1552,1122,1555002,155
2024-05-012,1052,1302,1042,1302,5002,130
2024-04-302,1312,1472,1102,1101,8002,110
2024-04-262,2002,2002,1312,1318002,131
2024-04-252,1772,1772,1502,1501,1002,150
2024-04-242,1272,1272,1272,1272002,127
2024-04-232,1882,1882,1212,1217002,121
2024-04-222,1372,1602,1292,1426,8002,142
2024-04-192,1812,2002,1362,1372,8002,137
2024-04-182,1822,2302,1822,2004002,200
2024-04-172,2512,2582,1802,2581,7002,258
2024-04-162,3162,3162,2512,2516002,251
2024-04-152,3662,3662,3662,3662002,366
2024-04-122,3662,3662,3662,3661002,366
2024-04-112,3292,3302,2872,3161,3002,316
2024-04-102,4602,4602,3102,3301,2002,330
2024-04-092,2602,3102,2602,3101,6002,310
2024-04-082,3522,3522,2562,2739002,273
2024-04-052,3542,3542,2502,2761,6002,276
2024-04-04---2,352-2,352
2024-04-032,3412,3552,3412,3525002,352
2024-04-022,3702,3702,3702,3702002,370
2024-04-012,5102,5102,4202,4206002,420
2024-03-292,4122,5112,4122,5111,1002,511
2024-03-282,3572,4582,3572,4581,4002,458
2024-03-272,3532,4792,3532,4797002,479
2024-03-262,4982,4982,4532,4531,7002,453
2024-03-252,4812,5402,4812,4825,6002,482
2024-03-22---2,550-2,550
2024-03-212,5212,5662,5212,5502,3002,550
2024-03-192,5482,5802,5482,5557002,555
2024-03-182,5802,5802,5302,5501,9002,550
2024-03-152,5302,5802,5302,5809002,580
2024-03-142,5502,5502,4502,5161,5002,516
2024-03-132,6252,6252,6002,6002002,600
2024-03-122,5402,6682,4902,5751,8002,575
2024-03-112,7182,7182,5482,5905,4002,590
2024-03-082,5902,7482,5502,7404,1002,740
2024-03-072,7442,7642,6012,6012,4002,601
2024-03-062,7492,7492,7002,7441,5002,744
2024-03-052,7282,7582,6562,7503,7002,750
2024-03-042,6772,7002,6732,7001,2002,700
2024-03-012,6432,7182,6382,6614,1002,661
2024-02-292,6462,6602,5542,6334,2002,633
2024-02-282,6472,6472,5582,6003,5002,600
2024-02-272,6602,6602,5522,6006,1002,600
2024-02-262,5892,6602,5892,6594,8002,659
2024-02-222,4552,5502,4552,5504,4002,550
2024-02-212,4002,4592,3412,4592,5002,459
2024-02-202,3502,4492,3452,3693,9002,369
2024-02-192,3072,3502,3012,3502,8002,350
2024-02-162,2782,3072,2252,3071,0002,307
2024-02-152,2782,2792,2312,2631,5002,263
2024-02-142,2822,2822,2612,2613002,261
2024-02-132,2882,2882,1732,2513,3002,251
2024-02-092,2332,2732,1712,25316,2002,253
2024-02-082,4282,5582,4002,54511,3002,545
2024-02-072,3942,3942,2892,3793,0002,379
2024-02-062,3612,3892,3442,3442,0002,344
2024-02-052,3362,4382,3362,4114,0002,411
2024-02-022,2962,3482,2962,3481,2002,348
2024-02-012,4102,4102,2202,2813,3002,281
2024-01-312,3502,4202,3502,4101,0002,410
2024-01-302,3702,3762,3502,3501,5002,350
2024-01-292,3682,4082,3662,3859002,385
2024-01-262,3972,4212,3612,3732,2002,373
2024-01-252,3892,3902,3822,3905002,390
2024-01-242,3212,3962,3212,3784,4002,378
2024-01-232,3302,3352,3222,3222,2002,322
2024-01-222,2792,3292,2132,3293,6002,329
2024-01-192,2702,2702,2572,2701,3002,270
2024-01-182,2432,2692,2282,2555002,255
2024-01-172,2542,2582,1872,2202,1002,220
2024-01-162,2512,2792,2372,2602,0002,260
2024-01-152,2152,2302,2152,2306002,230
2024-01-122,2252,2252,1772,2154002,215
2024-01-112,2122,2592,2122,2591,0002,259
2024-01-102,2482,2512,1922,1922,8002,192
2024-01-092,2112,3172,2112,2984,9002,298
2024-01-052,2322,2322,1662,2114,2002,211
2024-01-042,0202,1492,0122,1498,8002,149

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