6022 (株)赤阪鐵工所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 62 | 62 | 62 | 62 | 1,000 | 563.64 |
| 2001-12-27 | 58 | 58 | 58 | 58 | 2,000 | 527.27 |
| 2001-12-25 | 53 | 57 | 47 | 57 | 8,000 | 518.18 |
| 2001-12-21 | 56 | 56 | 56 | 56 | 1,000 | 509.09 |
| 2001-12-20 | 56 | 58 | 56 | 58 | 17,000 | 527.27 |
| 2001-12-19 | 55 | 55 | 51 | 55 | 6,000 | 500 |
| 2001-12-18 | 50 | 56 | 50 | 56 | 12,000 | 509.09 |
| 2001-12-17 | 56 | 59 | 56 | 56 | 19,000 | 509.09 |
| 2001-12-14 | 48 | 55 | 48 | 55 | 10,000 | 500 |
| 2001-12-13 | 55 | 55 | 55 | 55 | 3,000 | 500 |
| 2001-12-12 | 50 | 57 | 50 | 55 | 4,000 | 500 |
| 2001-12-11 | 52 | 52 | 47 | 50 | 11,000 | 454.55 |
| 2001-12-10 | 51 | 51 | 51 | 51 | 3,000 | 463.64 |
| 2001-12-07 | 53 | 53 | 46 | 50 | 23,000 | 454.55 |
| 2001-12-05 | 57 | 57 | 57 | 57 | 6,000 | 518.18 |
| 2001-12-04 | 56 | 56 | 56 | 56 | 1,000 | 509.09 |
| 2001-12-03 | 56 | 56 | 56 | 56 | 9,000 | 509.09 |
| 2001-11-30 | 58 | 58 | 57 | 57 | 2,000 | 518.18 |
| 2001-11-29 | 57 | 59 | 57 | 59 | 7,000 | 536.36 |
| 2001-11-28 | 66 | 66 | 61 | 62 | 17,000 | 563.64 |
| 2001-11-26 | 60 | 60 | 60 | 60 | 2,000 | 545.46 |
| 2001-11-21 | 61 | 61 | 61 | 61 | 2,000 | 554.55 |
| 2001-11-20 | 62 | 62 | 61 | 61 | 15,000 | 554.55 |
| 2001-11-19 | 65 | 65 | 56 | 60 | 11,000 | 545.46 |
| 2001-11-16 | 66 | 66 | 66 | 66 | 16,000 | 600 |
| 2001-11-15 | 65 | 66 | 65 | 66 | 8,000 | 600 |
| 2001-11-14 | 66 | 66 | 66 | 66 | 4,000 | 600 |
| 2001-11-12 | 68 | 68 | 67 | 67 | 7,000 | 609.09 |
| 2001-11-09 | 66 | 67 | 66 | 67 | 6,000 | 609.09 |
| 2001-11-08 | 69 | 69 | 69 | 69 | 1,000 | 627.27 |
| 2001-11-07 | 74 | 74 | 74 | 74 | 3,000 | 672.73 |
| 2001-11-06 | 73 | 73 | 73 | 73 | 1,000 | 663.64 |
| 2001-11-05 | 72 | 72 | 72 | 72 | 1,000 | 654.55 |
| 2001-11-01 | 71 | 71 | 71 | 71 | 2,000 | 645.46 |
| 2001-10-31 | 71 | 71 | 71 | 71 | 1,000 | 645.46 |
| 2001-10-25 | 72 | 72 | 72 | 72 | 1,000 | 654.55 |
| 2001-10-24 | 72 | 72 | 72 | 72 | 2,000 | 654.55 |
| 2001-10-23 | 75 | 75 | 75 | 75 | 2,000 | 681.82 |
| 2001-10-22 | 77 | 77 | 77 | 77 | 9,000 | 700 |
| 2001-10-18 | 72 | 76 | 66 | 76 | 23,000 | 690.91 |
| 2001-10-15 | 72 | 72 | 72 | 72 | 9,000 | 654.55 |
| 2001-10-12 | 71 | 71 | 71 | 71 | 1,000 | 645.46 |
| 2001-10-11 | 80 | 80 | 80 | 80 | 2,000 | 727.27 |
| 2001-10-09 | 80 | 80 | 80 | 80 | 32,000 | 727.27 |
| 2001-10-05 | 81 | 81 | 81 | 81 | 4,000 | 736.36 |
| 2001-10-03 | 80 | 80 | 80 | 80 | 1,000 | 727.27 |
| 2001-09-27 | 81 | 81 | 81 | 81 | 2,000 | 736.36 |
| 2001-09-25 | 80 | 80 | 80 | 80 | 4,000 | 727.27 |
| 2001-09-21 | 79 | 79 | 79 | 79 | 6,000 | 718.18 |
| 2001-09-20 | 78 | 78 | 78 | 78 | 4,000 | 709.09 |
| 2001-09-19 | 77 | 77 | 77 | 77 | 1,000 | 700 |
| 2001-09-18 | 78 | 78 | 78 | 78 | 2,000 | 709.09 |
| 2001-09-17 | 76 | 76 | 75 | 75 | 2,000 | 681.82 |
| 2001-09-14 | 76 | 76 | 76 | 76 | 1,000 | 690.91 |
| 2001-09-13 | 66 | 66 | 66 | 66 | 5,000 | 600 |
| 2001-09-12 | 73 | 73 | 65 | 66 | 15,000 | 600 |
| 2001-09-11 | 76 | 76 | 76 | 76 | 2,000 | 690.91 |
| 2001-09-07 | 73 | 75 | 73 | 75 | 6,000 | 681.82 |
| 2001-09-06 | 80 | 80 | 80 | 80 | 1,000 | 727.27 |
| 2001-09-05 | 83 | 83 | 83 | 83 | 4,000 | 754.55 |
| 2001-09-03 | 83 | 83 | 83 | 83 | 1,000 | 754.55 |
| 2001-08-31 | 83 | 83 | 83 | 83 | 1,000 | 754.55 |
| 2001-08-28 | 79 | 84 | 79 | 83 | 7,000 | 754.55 |
| 2001-08-27 | 85 | 85 | 75 | 75 | 4,000 | 681.82 |
| 2001-08-24 | 83 | 85 | 83 | 85 | 9,000 | 772.73 |
| 2001-08-23 | 81 | 81 | 81 | 81 | 1,000 | 736.36 |
| 2001-08-22 | 80 | 80 | 80 | 80 | 1,000 | 727.27 |
| 2001-08-21 | 79 | 79 | 79 | 79 | 1,000 | 718.18 |
| 2001-08-20 | 78 | 78 | 78 | 78 | 2,000 | 709.09 |
| 2001-08-13 | 84 | 84 | 77 | 77 | 3,000 | 700 |
| 2001-08-08 | 83 | 83 | 83 | 83 | 1,000 | 754.55 |
| 2001-08-07 | 82 | 82 | 82 | 82 | 1,000 | 745.46 |
| 2001-08-06 | 81 | 81 | 81 | 81 | 2,000 | 736.36 |
| 2001-08-02 | 80 | 80 | 77 | 80 | 5,000 | 727.27 |
| 2001-08-01 | 83 | 83 | 80 | 80 | 8,000 | 727.27 |
| 2001-07-30 | 84 | 84 | 84 | 84 | 2,000 | 763.64 |
| 2001-07-26 | 84 | 84 | 84 | 84 | 1,000 | 763.64 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株