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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,177 | 2,177 | 2,150 | 2,150 | 1,100 | 2,150 |
| 2024-04-24 | 2,127 | 2,127 | 2,127 | 2,127 | 200 | 2,127 |
| 2024-04-23 | 2,188 | 2,188 | 2,121 | 2,121 | 700 | 2,121 |
| 2024-04-22 | 2,137 | 2,160 | 2,129 | 2,142 | 6,800 | 2,142 |
| 2024-04-19 | 2,181 | 2,200 | 2,136 | 2,137 | 2,800 | 2,137 |
| 2024-04-18 | 2,182 | 2,230 | 2,182 | 2,200 | 400 | 2,200 |
| 2024-04-17 | 2,251 | 2,258 | 2,180 | 2,258 | 1,700 | 2,258 |
| 2024-04-16 | 2,316 | 2,316 | 2,251 | 2,251 | 600 | 2,251 |
| 2024-04-15 | 2,366 | 2,366 | 2,366 | 2,366 | 200 | 2,366 |
| 2024-04-12 | 2,366 | 2,366 | 2,366 | 2,366 | 100 | 2,366 |
| 2024-04-11 | 2,329 | 2,330 | 2,287 | 2,316 | 1,300 | 2,316 |
| 2024-04-10 | 2,460 | 2,460 | 2,310 | 2,330 | 1,200 | 2,330 |
| 2024-04-09 | 2,260 | 2,310 | 2,260 | 2,310 | 1,600 | 2,310 |
| 2024-04-08 | 2,352 | 2,352 | 2,256 | 2,273 | 900 | 2,273 |
| 2024-04-05 | 2,354 | 2,354 | 2,250 | 2,276 | 1,600 | 2,276 |
| 2024-04-04 | - | - | - | 2,352 | - | 2,352 |
| 2024-04-03 | 2,341 | 2,355 | 2,341 | 2,352 | 500 | 2,352 |
| 2024-04-02 | 2,370 | 2,370 | 2,370 | 2,370 | 200 | 2,370 |
| 2024-04-01 | 2,510 | 2,510 | 2,420 | 2,420 | 600 | 2,420 |
| 2024-03-29 | 2,412 | 2,511 | 2,412 | 2,511 | 1,100 | 2,511 |
| 2024-03-28 | 2,357 | 2,458 | 2,357 | 2,458 | 1,400 | 2,458 |
| 2024-03-27 | 2,353 | 2,479 | 2,353 | 2,479 | 700 | 2,479 |
| 2024-03-26 | 2,498 | 2,498 | 2,453 | 2,453 | 1,700 | 2,453 |
| 2024-03-25 | 2,481 | 2,540 | 2,481 | 2,482 | 5,600 | 2,482 |
| 2024-03-22 | - | - | - | 2,550 | - | 2,550 |
| 2024-03-21 | 2,521 | 2,566 | 2,521 | 2,550 | 2,300 | 2,550 |
| 2024-03-19 | 2,548 | 2,580 | 2,548 | 2,555 | 700 | 2,555 |
| 2024-03-18 | 2,580 | 2,580 | 2,530 | 2,550 | 1,900 | 2,550 |
| 2024-03-15 | 2,530 | 2,580 | 2,530 | 2,580 | 900 | 2,580 |
| 2024-03-14 | 2,550 | 2,550 | 2,450 | 2,516 | 1,500 | 2,516 |
| 2024-03-13 | 2,625 | 2,625 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-03-12 | 2,540 | 2,668 | 2,490 | 2,575 | 1,800 | 2,575 |
| 2024-03-11 | 2,718 | 2,718 | 2,548 | 2,590 | 5,400 | 2,590 |
| 2024-03-08 | 2,590 | 2,748 | 2,550 | 2,740 | 4,100 | 2,740 |
| 2024-03-07 | 2,744 | 2,764 | 2,601 | 2,601 | 2,400 | 2,601 |
| 2024-03-06 | 2,749 | 2,749 | 2,700 | 2,744 | 1,500 | 2,744 |
| 2024-03-05 | 2,728 | 2,758 | 2,656 | 2,750 | 3,700 | 2,750 |
| 2024-03-04 | 2,677 | 2,700 | 2,673 | 2,700 | 1,200 | 2,700 |
| 2024-03-01 | 2,643 | 2,718 | 2,638 | 2,661 | 4,100 | 2,661 |
| 2024-02-29 | 2,646 | 2,660 | 2,554 | 2,633 | 4,200 | 2,633 |
| 2024-02-28 | 2,647 | 2,647 | 2,558 | 2,600 | 3,500 | 2,600 |
| 2024-02-27 | 2,660 | 2,660 | 2,552 | 2,600 | 6,100 | 2,600 |
| 2024-02-26 | 2,589 | 2,660 | 2,589 | 2,659 | 4,800 | 2,659 |
| 2024-02-22 | 2,455 | 2,550 | 2,455 | 2,550 | 4,400 | 2,550 |
| 2024-02-21 | 2,400 | 2,459 | 2,341 | 2,459 | 2,500 | 2,459 |
| 2024-02-20 | 2,350 | 2,449 | 2,345 | 2,369 | 3,900 | 2,369 |
| 2024-02-19 | 2,307 | 2,350 | 2,301 | 2,350 | 2,800 | 2,350 |
| 2024-02-16 | 2,278 | 2,307 | 2,225 | 2,307 | 1,000 | 2,307 |
| 2024-02-15 | 2,278 | 2,279 | 2,231 | 2,263 | 1,500 | 2,263 |
| 2024-02-14 | 2,282 | 2,282 | 2,261 | 2,261 | 300 | 2,261 |
| 2024-02-13 | 2,288 | 2,288 | 2,173 | 2,251 | 3,300 | 2,251 |
| 2024-02-09 | 2,233 | 2,273 | 2,171 | 2,253 | 16,200 | 2,253 |
| 2024-02-08 | 2,428 | 2,558 | 2,400 | 2,545 | 11,300 | 2,545 |
| 2024-02-07 | 2,394 | 2,394 | 2,289 | 2,379 | 3,000 | 2,379 |
| 2024-02-06 | 2,361 | 2,389 | 2,344 | 2,344 | 2,000 | 2,344 |
| 2024-02-05 | 2,336 | 2,438 | 2,336 | 2,411 | 4,000 | 2,411 |
| 2024-02-02 | 2,296 | 2,348 | 2,296 | 2,348 | 1,200 | 2,348 |
| 2024-02-01 | 2,410 | 2,410 | 2,220 | 2,281 | 3,300 | 2,281 |
| 2024-01-31 | 2,350 | 2,420 | 2,350 | 2,410 | 1,000 | 2,410 |
| 2024-01-30 | 2,370 | 2,376 | 2,350 | 2,350 | 1,500 | 2,350 |
| 2024-01-29 | 2,368 | 2,408 | 2,366 | 2,385 | 900 | 2,385 |
| 2024-01-26 | 2,397 | 2,421 | 2,361 | 2,373 | 2,200 | 2,373 |
| 2024-01-25 | 2,389 | 2,390 | 2,382 | 2,390 | 500 | 2,390 |
| 2024-01-24 | 2,321 | 2,396 | 2,321 | 2,378 | 4,400 | 2,378 |
| 2024-01-23 | 2,330 | 2,335 | 2,322 | 2,322 | 2,200 | 2,322 |
| 2024-01-22 | 2,279 | 2,329 | 2,213 | 2,329 | 3,600 | 2,329 |
| 2024-01-19 | 2,270 | 2,270 | 2,257 | 2,270 | 1,300 | 2,270 |
| 2024-01-18 | 2,243 | 2,269 | 2,228 | 2,255 | 500 | 2,255 |
| 2024-01-17 | 2,254 | 2,258 | 2,187 | 2,220 | 2,100 | 2,220 |
| 2024-01-16 | 2,251 | 2,279 | 2,237 | 2,260 | 2,000 | 2,260 |
| 2024-01-15 | 2,215 | 2,230 | 2,215 | 2,230 | 600 | 2,230 |
| 2024-01-12 | 2,225 | 2,225 | 2,177 | 2,215 | 400 | 2,215 |
| 2024-01-11 | 2,212 | 2,259 | 2,212 | 2,259 | 1,000 | 2,259 |
| 2024-01-10 | 2,248 | 2,251 | 2,192 | 2,192 | 2,800 | 2,192 |
| 2024-01-09 | 2,211 | 2,317 | 2,211 | 2,298 | 4,900 | 2,298 |
| 2024-01-05 | 2,232 | 2,232 | 2,166 | 2,211 | 4,200 | 2,211 |
| 2024-01-04 | 2,020 | 2,149 | 2,012 | 2,149 | 8,800 | 2,149 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株
