6022 (株)赤阪鐵工所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-061,9912,0491,9912,0492,2002,049
2023-12-051,9832,0201,9821,9901,7001,990
2023-12-042,0002,0281,9992,0013,0002,001
2023-12-012,0122,0151,9601,9602,1001,960
2023-11-301,9521,9911,9521,9729001,972
2023-11-292,0042,0041,9541,9701,6001,970
2023-11-282,0042,0042,0042,0042002,004
2023-11-271,9801,9981,9801,9981,1001,998
2023-11-242,0282,0282,0152,0154002,015
2023-11-222,0162,0182,0162,0183002,018
2023-11-212,0312,0442,0272,0443002,044
2023-11-202,0992,1002,0202,0812,2002,081
2023-11-172,0782,1182,0772,0801,9002,080
2023-11-161,9802,0281,9752,0281,3002,028
2023-11-151,9761,9811,9551,9701,5001,970
2023-11-141,9512,0061,9361,9364,8001,936
2023-11-131,8991,9501,8801,9368,9001,936
2023-11-101,8501,9221,8501,88522,1001,885
2023-11-092,1132,2112,0602,1124,4002,112
2023-11-082,1302,1432,0682,0931,9002,093
2023-11-072,0322,1302,0322,1301,8002,130
2023-11-062,0382,0902,0382,0652,1002,065
2023-11-021,9882,0151,9882,0011,6002,001
2023-11-011,8841,9641,8841,9641,1001,964
2023-10-311,9141,9371,8841,8841,5001,884
2023-10-301,9001,9301,9001,9309001,930
2023-10-271,8901,8901,8751,8901,7001,890
2023-10-261,8501,9091,8501,9002,4001,900
2023-10-251,8651,9391,8561,8602,3001,860
2023-10-241,9201,9221,7501,82521,1001,825
2023-10-231,9801,9991,8661,92021,4001,920
2023-10-202,0182,0182,0022,0111,6002,011
2023-10-192,0232,0231,9821,9822001,982
2023-10-181,9992,0231,9992,0238002,023
2023-10-172,0062,0202,0062,0064002,006
2023-10-161,9712,0001,9711,9841,4001,984
2023-10-132,0212,0211,9741,9741,4001,974
2023-10-122,0022,0442,0022,0225002,022
2023-10-111,9912,0771,9912,0441,3002,044
2023-10-101,9532,0071,9532,0071,6002,007
2023-10-062,0042,0111,9861,9863,3001,986
2023-10-052,0002,0191,9622,0194,1002,019
2023-10-042,0762,0881,9491,99011,6001,990
2023-10-032,1612,1612,1252,1259002,125
2023-10-022,1512,1682,1502,1614,2002,161
2023-09-292,1492,1612,1302,1511,5002,151
2023-09-282,1272,1602,1272,1602002,160
2023-09-272,1572,2042,1072,1591,1002,159
2023-09-262,2192,2192,1892,1891,3002,189
2023-09-252,1872,2312,1872,2013,1002,201
2023-09-222,1522,2112,1522,1843,5002,184
2023-09-212,1722,1752,1502,17517,5002,175
2023-09-202,2012,2032,1762,1965,2002,196
2023-09-192,2002,2142,1912,2112,2002,211
2023-09-152,2262,2262,1952,2003,3002,200
2023-09-142,2332,2332,2042,2061,0002,206
2023-09-132,1962,2382,1962,2206,3002,220
2023-09-122,2222,2222,1912,1993,6002,199
2023-09-112,2232,2232,2222,2222002,222
2023-09-082,2182,2252,2012,2011,6002,201
2023-09-072,2262,2702,2052,2185,1002,218
2023-09-062,2472,3122,2102,2179,9002,217
2023-09-052,2362,2502,2252,2492,5002,249
2023-09-042,2052,2372,2052,2362,4002,236
2023-09-012,1972,2232,1902,21812,3002,218
2023-08-312,2152,2152,1942,1941,7002,194
2023-08-302,2392,2392,2052,2153,3002,215
2023-08-292,2192,2342,2122,2239002,223
2023-08-282,2032,2202,2002,2076,4002,207
2023-08-252,1942,2392,1892,1975,2002,197
2023-08-242,2962,2962,1922,1949,8002,194
2023-08-232,2552,2992,2552,2998002,299
2023-08-222,2312,2882,1952,2889,7002,288
2023-08-212,2452,2982,2202,23114,4002,231
2023-08-182,3122,3122,2402,24312,1002,243
2023-08-172,4382,4472,3622,3628,9002,362
2023-08-162,4152,5092,3502,4976,9002,497
2023-08-152,2552,4152,2402,41510,3002,415
2023-08-142,1802,3182,1712,29642,8002,296
2023-08-102,6482,8902,5142,61960,5002,619
2023-08-092,3572,7002,3572,56432,2002,564
2023-08-082,3762,4392,2752,35618,8002,356
2023-08-072,3512,4742,2162,47438,8002,474
2023-08-042,1172,5302,1002,390134,0002,390
2023-08-032,1372,1372,0892,0964,5002,096
2023-08-022,0562,1392,0402,13717,3002,137
2023-08-011,9822,0341,9822,0341,7002,034
2023-07-312,0022,0121,9781,9781,3001,978
2023-07-282,0102,0101,9972,0106002,010
2023-07-272,0152,0452,0072,0451,4002,045
2023-07-262,0262,0752,0262,0351,3002,035
2023-07-252,0092,0652,0092,0411,8002,041
2023-07-242,0062,0282,0022,0081,2002,008
2023-07-212,0092,0302,0002,0302,2002,030
2023-07-202,0202,0371,9972,0235,2002,023
2023-07-192,0092,0872,0012,0606,5002,060
2023-07-181,9672,0061,9672,0002,3002,000
2023-07-141,9461,9801,9461,9721,7001,972
2023-07-131,9451,9681,9451,9468001,946
2023-07-121,9401,9501,9301,9451,4001,945
2023-07-111,9721,9721,9341,9349001,934
2023-07-101,9651,9741,9451,9451,2001,945
2023-07-071,9261,9851,9261,9753,0001,975
2023-07-061,9701,9741,9241,9312,4001,931
2023-07-051,9451,9831,9261,9805,2001,980
2023-07-041,9201,9681,9001,9073,6001,907
2023-07-031,9201,9441,9201,9351,2001,935
2023-06-301,8871,9201,8871,9202,1001,920
2023-06-291,8821,9151,8821,8862,1001,886
2023-06-281,9031,9201,8801,8803,9001,880
2023-06-271,8651,9031,8651,9032,8001,903
2023-06-261,8911,8981,8551,8762,1001,876
2023-06-232,0012,0551,8901,91020,8001,910
2023-06-222,0612,0611,9212,01018,7002,010
2023-06-211,8502,1151,8502,09039,0002,090
2023-06-201,8451,8581,8331,8351,9001,835
2023-06-191,8261,8691,8261,8691,9001,869
2023-06-161,8701,8791,8201,8202,0001,820
2023-06-151,7931,8591,7931,8592,9001,859
2023-06-141,8571,8571,7841,7887,2001,788
2023-06-131,9801,9801,8221,8539,6001,853
2023-06-121,9661,9931,9621,9901,0001,990
2023-06-091,9271,9881,9271,9761,4001,976
2023-06-081,9701,9701,9251,9642,0001,964
2023-06-071,9521,9921,9281,9777,7001,977
2023-06-061,9731,9731,9281,9284,1001,928
2023-06-051,9901,9971,9621,9734,6001,973
2023-06-021,9702,0161,9701,9763,2001,976
2023-06-011,9962,0271,9751,9752,8001,975
2023-05-311,9992,0661,9941,9963,9001,996
2023-05-302,0152,0272,0002,0203,1002,020
2023-05-292,0472,0472,0012,0151,5002,015
2023-05-262,0202,0381,9882,0254,5002,025
2023-05-252,0022,0692,0002,0203,7002,020
2023-05-241,9702,0531,9702,0185,8002,018
2023-05-232,0402,0651,9701,9816,6001,981
2023-05-222,0482,0792,0082,03216,2002,032
2023-05-191,9762,0391,9752,0294,7002,029
2023-05-182,0422,0421,9501,9757,7001,975
2023-05-172,0312,0642,0282,0374,5002,037
2023-05-162,0482,1902,0252,02613,7002,026
2023-05-152,0642,0752,0022,02115,5002,021
2023-05-122,0692,1442,0422,07525,5002,075
2023-05-112,2832,5302,2012,214159,3002,214
2023-05-102,4842,5142,2822,28249,1002,282
2023-05-092,6202,9662,4512,514878,8002,514
2023-05-082,5202,5202,5202,5203,4002,520
2023-05-021,9962,0251,9862,0205,0002,020
2023-05-012,0252,0251,9722,0238,4002,023
2023-04-282,0652,0652,0202,0256,8002,025
2023-04-272,0502,0932,0412,0656,0002,065
2023-04-262,1412,1412,0612,0939,5002,093
2023-04-252,2552,2552,1302,15311,4002,153
2023-04-242,2132,2202,1572,1685,6002,168
2023-04-212,4602,4882,1732,21343,9002,213
2023-04-202,4622,7462,4152,51049,7002,510
2023-04-192,3402,4692,3402,41218,5002,412
2023-04-182,3952,3952,3002,39022,8002,390
2023-04-172,4202,4202,3222,36129,4002,361
2023-04-142,4632,6002,4202,42052,3002,420
2023-04-132,5452,5882,4202,42044,4002,420
2023-04-122,7643,0652,5202,546182,8002,546
2023-04-113,0003,4302,6802,765220,1002,765
2023-04-103,5504,6402,9953,140833,9003,140
2023-04-072,6602,6602,6602,6609,9002,660
2023-04-062,1602,1602,1602,1602,0002,160
2023-04-051,4901,7601,4891,7601,2001,760
2023-04-041,4601,4601,4601,4602,6001,460
2023-04-031,4601,4601,4601,4601,9001,460
2023-03-311,4601,4601,4501,4601,8001,460
2023-03-301,4601,4601,4601,4602001,460
2023-03-29---1,409-1,409
2023-03-281,4091,4091,4091,4091001,409
2023-03-27---1,424-1,424
2023-03-24---1,424-1,424
2023-03-231,4311,4541,4241,4244001,424
2023-03-22---1,455-1,455
2023-03-201,4551,4551,4551,4557001,455
2023-03-171,4501,4501,4501,4502001,450
2023-03-161,4331,4331,4331,4336001,433
2023-03-151,4501,4501,4501,4501001,450
2023-03-141,4541,4541,4541,4541001,454
2023-03-131,4431,4431,4251,4252001,425
2023-03-10---1,415-1,415
2023-03-091,4151,4151,4151,4153001,415
2023-03-081,4541,4541,4451,4452001,445
2023-03-071,4551,4551,4531,4533001,453
2023-03-061,4771,4771,4501,4606001,460
2023-03-031,4711,4981,4501,4772,6001,477
2023-03-02---1,450-1,450
2023-03-01---1,450-1,450
2023-02-28---1,450-1,450
2023-02-271,4501,4501,4501,4501001,450
2023-02-241,5001,5001,4601,4603001,460
2023-02-22---1,494-1,494
2023-02-21---1,494-1,494
2023-02-201,4941,4941,4941,4946001,494
2023-02-171,4901,4961,4661,4665001,466
2023-02-161,4601,4601,4601,4601001,460
2023-02-151,4551,4851,4501,4801,3001,480
2023-02-14---1,451-1,451
2023-02-13---1,451-1,451
2023-02-101,4511,4511,4511,4511001,451
2023-02-091,4901,4901,4541,4601,0001,460
2023-02-081,4601,4601,4601,4601001,460
2023-02-071,4601,5001,4601,5001,2001,500
2023-02-061,4551,4551,4501,4504001,450
2023-02-031,4421,4421,4301,4302001,430
2023-02-02---1,459-1,459
2023-02-011,4901,4901,4591,4593001,459
2023-01-31---1,491-1,491
2023-01-301,4911,4911,4911,4911001,491
2023-01-27---1,461-1,461
2023-01-261,4611,4611,4611,4611001,461
2023-01-25---1,470-1,470
2023-01-24---1,470-1,470
2023-01-231,4701,4701,4701,4702001,470
2023-01-201,5001,5001,4601,4601,0001,460
2023-01-191,5001,5001,5001,5001001,500
2023-01-18---1,484-1,484
2023-01-171,4811,4841,4811,4843001,484
2023-01-161,4661,4661,4551,4551,0001,455
2023-01-131,4591,4591,4581,4582001,458
2023-01-12---1,473-1,473
2023-01-111,4731,4731,4731,4733001,473
2023-01-101,5131,5131,5131,5131001,513
2023-01-061,4831,4831,4831,4831001,483
2023-01-051,4691,4711,4551,4554,7001,455
2023-01-041,4731,4731,4561,4564001,456

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