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
2024-05-171,9711,9711,9711,9715001,971
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