6022 (株)赤阪鐵工所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 43 | 50 | 43 | 50 | 25,000 | 454.55 |
| 2002-12-27 | 42 | 43 | 42 | 43 | 2,000 | 390.91 |
| 2002-12-26 | 40 | 43 | 40 | 43 | 8,000 | 390.91 |
| 2002-12-25 | 41 | 43 | 40 | 43 | 18,000 | 390.91 |
| 2002-12-24 | 42 | 44 | 40 | 44 | 25,000 | 400 |
| 2002-12-20 | 45 | 45 | 41 | 44 | 27,000 | 400 |
| 2002-12-19 | 42 | 45 | 40 | 45 | 28,000 | 409.09 |
| 2002-12-18 | 43 | 47 | 43 | 47 | 7,000 | 427.27 |
| 2002-12-17 | 45 | 48 | 42 | 48 | 5,000 | 436.36 |
| 2002-12-16 | 48 | 48 | 48 | 48 | 15,000 | 436.36 |
| 2002-12-13 | 45 | 48 | 44 | 48 | 13,000 | 436.36 |
| 2002-12-12 | 45 | 47 | 45 | 47 | 7,000 | 427.27 |
| 2002-12-11 | 47 | 48 | 45 | 48 | 23,000 | 436.36 |
| 2002-12-10 | 45 | 48 | 44 | 48 | 25,000 | 436.36 |
| 2002-12-09 | 46 | 46 | 45 | 45 | 13,000 | 409.09 |
| 2002-12-06 | 46 | 49 | 46 | 49 | 25,000 | 445.46 |
| 2002-12-05 | 47 | 47 | 46 | 47 | 12,000 | 427.27 |
| 2002-12-04 | 47 | 50 | 45 | 50 | 35,000 | 454.55 |
| 2002-12-03 | 48 | 48 | 47 | 47 | 6,000 | 427.27 |
| 2002-12-02 | 50 | 50 | 49 | 50 | 11,000 | 454.55 |
| 2002-11-29 | 48 | 50 | 48 | 50 | 11,000 | 454.55 |
| 2002-11-28 | 48 | 50 | 45 | 50 | 12,000 | 454.55 |
| 2002-11-26 | 46 | 50 | 46 | 50 | 3,000 | 454.55 |
| 2002-11-25 | 50 | 50 | 50 | 50 | 1,000 | 454.55 |
| 2002-11-22 | 50 | 50 | 49 | 50 | 11,000 | 454.55 |
| 2002-11-21 | 50 | 50 | 50 | 50 | 7,000 | 454.55 |
| 2002-11-20 | 51 | 51 | 48 | 50 | 36,000 | 454.55 |
| 2002-11-19 | 48 | 51 | 48 | 50 | 32,000 | 454.55 |
| 2002-11-18 | 48 | 48 | 48 | 48 | 7,000 | 436.36 |
| 2002-11-15 | 45 | 51 | 45 | 51 | 10,000 | 463.64 |
| 2002-11-14 | 49 | 49 | 45 | 49 | 14,000 | 445.46 |
| 2002-11-13 | 45 | 53 | 45 | 53 | 17,000 | 481.82 |
| 2002-11-12 | 49 | 54 | 49 | 54 | 4,000 | 490.91 |
| 2002-11-11 | 42 | 50 | 42 | 49 | 23,000 | 445.46 |
| 2002-11-08 | 50 | 50 | 50 | 50 | 5,000 | 454.55 |
| 2002-11-07 | 50 | 50 | 50 | 50 | 2,000 | 454.55 |
| 2002-11-06 | 50 | 52 | 50 | 52 | 4,000 | 472.73 |
| 2002-11-05 | 52 | 54 | 50 | 54 | 8,000 | 490.91 |
| 2002-11-01 | 51 | 51 | 51 | 51 | 2,000 | 463.64 |
| 2002-10-31 | 51 | 51 | 51 | 51 | 3,000 | 463.64 |
| 2002-10-30 | 51 | 51 | 51 | 51 | 3,000 | 463.64 |
| 2002-10-29 | 51 | 51 | 50 | 50 | 10,000 | 454.55 |
| 2002-10-28 | 51 | 51 | 51 | 51 | 11,000 | 463.64 |
| 2002-10-25 | 51 | 55 | 51 | 55 | 3,000 | 500 |
| 2002-10-24 | 51 | 51 | 51 | 51 | 1,000 | 463.64 |
| 2002-10-22 | 51 | 51 | 51 | 51 | 4,000 | 463.64 |
| 2002-10-21 | 59 | 59 | 59 | 59 | 11,000 | 536.36 |
| 2002-10-18 | 58 | 58 | 58 | 58 | 1,000 | 527.27 |
| 2002-10-17 | 51 | 56 | 51 | 56 | 4,000 | 509.09 |
| 2002-10-16 | 55 | 57 | 55 | 57 | 8,000 | 518.18 |
| 2002-10-15 | 47 | 60 | 47 | 60 | 12,000 | 545.46 |
| 2002-10-11 | 51 | 52 | 47 | 47 | 4,000 | 427.27 |
| 2002-10-10 | 44 | 50 | 44 | 50 | 12,000 | 454.55 |
| 2002-10-09 | 43 | 52 | 43 | 52 | 3,000 | 472.73 |
| 2002-10-08 | 50 | 53 | 50 | 53 | 2,000 | 481.82 |
| 2002-10-07 | 53 | 53 | 50 | 53 | 9,000 | 481.82 |
| 2002-10-03 | 51 | 55 | 50 | 55 | 7,000 | 500 |
| 2002-10-02 | 54 | 54 | 52 | 52 | 4,000 | 472.73 |
| 2002-09-27 | 55 | 55 | 54 | 54 | 2,000 | 490.91 |
| 2002-09-26 | 55 | 55 | 55 | 55 | 2,000 | 500 |
| 2002-09-25 | 55 | 55 | 55 | 55 | 2,000 | 500 |
| 2002-09-20 | 58 | 58 | 55 | 55 | 14,000 | 500 |
| 2002-09-19 | 56 | 57 | 56 | 57 | 5,000 | 518.18 |
| 2002-09-18 | 54 | 55 | 54 | 55 | 20,000 | 500 |
| 2002-09-17 | 53 | 54 | 53 | 54 | 10,000 | 490.91 |
| 2002-09-13 | 52 | 52 | 52 | 52 | 7,000 | 472.73 |
| 2002-09-12 | 54 | 54 | 54 | 54 | 23,000 | 490.91 |
| 2002-09-11 | 54 | 54 | 53 | 54 | 23,000 | 490.91 |
| 2002-09-10 | 55 | 56 | 54 | 54 | 26,000 | 490.91 |
| 2002-09-09 | 57 | 57 | 54 | 54 | 11,000 | 490.91 |
| 2002-09-06 | 56 | 56 | 56 | 56 | 1,000 | 509.09 |
| 2002-09-05 | 57 | 58 | 55 | 55 | 13,000 | 500 |
| 2002-09-04 | 54 | 56 | 52 | 53 | 25,000 | 481.82 |
| 2002-09-03 | 62 | 62 | 60 | 60 | 4,000 | 545.46 |
| 2002-09-02 | 63 | 63 | 63 | 63 | 5,000 | 572.73 |
| 2002-08-30 | 63 | 64 | 63 | 63 | 11,000 | 572.73 |
| 2002-08-29 | 63 | 63 | 62 | 62 | 8,000 | 563.64 |
| 2002-08-28 | 64 | 64 | 62 | 62 | 3,000 | 563.64 |
| 2002-08-27 | 63 | 63 | 62 | 63 | 8,000 | 572.73 |
| 2002-08-26 | 61 | 65 | 61 | 65 | 6,000 | 590.91 |
| 2002-08-23 | 65 | 66 | 65 | 66 | 2,000 | 600 |
| 2002-08-22 | 66 | 66 | 62 | 64 | 26,000 | 581.82 |
| 2002-08-21 | 65 | 65 | 65 | 65 | 5,000 | 590.91 |
| 2002-08-20 | 69 | 69 | 69 | 69 | 9,000 | 627.27 |
| 2002-08-19 | 69 | 69 | 68 | 68 | 8,000 | 618.18 |
| 2002-08-16 | 68 | 68 | 68 | 68 | 6,000 | 618.18 |
| 2002-08-15 | 69 | 69 | 65 | 65 | 8,000 | 590.91 |
| 2002-08-14 | 69 | 70 | 69 | 69 | 6,000 | 627.27 |
| 2002-08-13 | 64 | 66 | 64 | 66 | 7,000 | 600 |
| 2002-08-12 | 63 | 64 | 62 | 64 | 20,000 | 581.82 |
| 2002-08-09 | 63 | 63 | 62 | 63 | 21,000 | 572.73 |
| 2002-08-08 | 62 | 63 | 62 | 63 | 30,000 | 572.73 |
| 2002-08-07 | 61 | 62 | 61 | 61 | 6,000 | 554.55 |
| 2002-08-06 | 61 | 63 | 61 | 62 | 29,000 | 563.64 |
| 2002-08-05 | 65 | 65 | 61 | 63 | 17,000 | 572.73 |
| 2002-08-02 | 66 | 66 | 65 | 65 | 10,000 | 590.91 |
| 2002-08-01 | 66 | 66 | 66 | 66 | 4,000 | 600 |
| 2002-07-31 | 67 | 67 | 67 | 67 | 4,000 | 609.09 |
| 2002-07-30 | 65 | 71 | 65 | 68 | 20,000 | 618.18 |
| 2002-07-29 | 60 | 65 | 60 | 64 | 27,000 | 581.82 |
| 2002-07-26 | 74 | 74 | 70 | 70 | 16,000 | 636.36 |
| 2002-07-25 | 73 | 74 | 71 | 74 | 17,000 | 672.73 |
| 2002-07-24 | 71 | 75 | 71 | 75 | 3,000 | 681.82 |
| 2002-07-23 | 79 | 79 | 79 | 79 | 18,000 | 718.18 |
| 2002-07-22 | 73 | 80 | 73 | 80 | 24,000 | 727.27 |
| 2002-07-19 | 71 | 72 | 71 | 72 | 2,000 | 654.55 |
| 2002-07-18 | 70 | 71 | 70 | 71 | 2,000 | 645.46 |
| 2002-07-17 | 70 | 71 | 70 | 70 | 5,000 | 636.36 |
| 2002-07-16 | 71 | 72 | 70 | 72 | 13,000 | 654.55 |
| 2002-07-15 | 73 | 74 | 73 | 74 | 13,000 | 672.73 |
| 2002-07-12 | 76 | 77 | 75 | 77 | 7,000 | 700 |
| 2002-07-11 | 83 | 83 | 78 | 78 | 5,000 | 709.09 |
| 2002-07-10 | 84 | 84 | 72 | 81 | 19,000 | 736.36 |
| 2002-07-09 | 87 | 98 | 84 | 84 | 72,000 | 763.64 |
| 2002-07-08 | 77 | 87 | 77 | 87 | 29,000 | 790.91 |
| 2002-07-05 | 73 | 76 | 73 | 76 | 7,000 | 690.91 |
| 2002-07-04 | 71 | 71 | 70 | 71 | 3,000 | 645.46 |
| 2002-07-03 | 72 | 72 | 70 | 70 | 17,000 | 636.36 |
| 2002-07-02 | 70 | 72 | 70 | 72 | 4,000 | 654.55 |
| 2002-07-01 | 71 | 77 | 71 | 77 | 13,000 | 700 |
| 2002-06-27 | 77 | 77 | 70 | 70 | 4,000 | 636.36 |
| 2002-06-26 | 75 | 75 | 73 | 73 | 14,000 | 663.64 |
| 2002-06-25 | 82 | 82 | 75 | 77 | 28,000 | 700 |
| 2002-06-24 | 80 | 82 | 80 | 81 | 27,000 | 736.36 |
| 2002-06-21 | 80 | 80 | 77 | 79 | 22,000 | 718.18 |
| 2002-06-20 | 76 | 80 | 76 | 80 | 16,000 | 727.27 |
| 2002-06-19 | 78 | 78 | 75 | 75 | 13,000 | 681.82 |
| 2002-06-18 | 76 | 80 | 76 | 79 | 3,000 | 718.18 |
| 2002-06-17 | 81 | 81 | 75 | 75 | 25,000 | 681.82 |
| 2002-06-14 | 81 | 82 | 80 | 80 | 15,000 | 727.27 |
| 2002-06-13 | 81 | 88 | 81 | 84 | 24,000 | 763.64 |
| 2002-06-12 | 90 | 90 | 80 | 88 | 49,000 | 800 |
| 2002-06-11 | 95 | 95 | 86 | 91 | 70,000 | 827.27 |
| 2002-06-10 | 86 | 95 | 84 | 94 | 126,000 | 854.55 |
| 2002-06-07 | 80 | 91 | 79 | 86 | 204,000 | 781.82 |
| 2002-06-06 | 65 | 80 | 65 | 79 | 153,000 | 718.18 |
| 2002-06-05 | 66 | 67 | 64 | 65 | 38,000 | 590.91 |
| 2002-06-04 | 67 | 67 | 65 | 65 | 20,000 | 590.91 |
| 2002-06-03 | 67 | 68 | 66 | 66 | 44,000 | 600 |
| 2002-05-31 | 72 | 72 | 64 | 66 | 115,000 | 600 |
| 2002-05-30 | 77 | 78 | 68 | 72 | 76,000 | 654.55 |
| 2002-05-29 | 75 | 79 | 74 | 78 | 83,000 | 709.09 |
| 2002-05-28 | 75 | 83 | 73 | 77 | 147,000 | 700 |
| 2002-05-27 | 68 | 77 | 67 | 75 | 71,000 | 681.82 |
| 2002-05-24 | 66 | 69 | 56 | 66 | 45,000 | 600 |
| 2002-05-23 | 67 | 67 | 66 | 66 | 9,000 | 600 |
| 2002-05-22 | 64 | 66 | 64 | 66 | 7,000 | 600 |
| 2002-05-21 | 64 | 65 | 64 | 65 | 16,000 | 590.91 |
| 2002-05-20 | 63 | 64 | 63 | 63 | 5,000 | 572.73 |
| 2002-05-17 | 62 | 62 | 61 | 62 | 13,000 | 563.64 |
| 2002-05-16 | 61 | 61 | 61 | 61 | 1,000 | 554.55 |
| 2002-05-15 | 62 | 62 | 60 | 60 | 6,000 | 545.46 |
| 2002-05-14 | 61 | 62 | 61 | 62 | 30,000 | 563.64 |
| 2002-05-13 | 62 | 62 | 60 | 60 | 5,000 | 545.46 |
| 2002-05-10 | 63 | 64 | 58 | 64 | 35,000 | 581.82 |
| 2002-05-09 | 64 | 65 | 63 | 63 | 9,000 | 572.73 |
| 2002-05-08 | 63 | 70 | 63 | 70 | 8,000 | 636.36 |
| 2002-05-07 | 68 | 68 | 68 | 68 | 4,000 | 618.18 |
| 2002-05-02 | 67 | 69 | 67 | 69 | 6,000 | 627.27 |
| 2002-05-01 | 63 | 63 | 63 | 63 | 1,000 | 572.73 |
| 2002-04-30 | 65 | 65 | 65 | 65 | 4,000 | 590.91 |
| 2002-04-25 | 65 | 68 | 65 | 68 | 36,000 | 618.18 |
| 2002-04-24 | 68 | 68 | 61 | 62 | 33,000 | 563.64 |
| 2002-04-23 | 62 | 63 | 62 | 63 | 45,000 | 572.73 |
| 2002-04-22 | 63 | 63 | 61 | 63 | 31,000 | 572.73 |
| 2002-04-18 | 62 | 62 | 61 | 62 | 9,000 | 563.64 |
| 2002-04-17 | 63 | 63 | 63 | 63 | 1,000 | 572.73 |
| 2002-04-15 | 62 | 62 | 62 | 62 | 1,000 | 563.64 |
| 2002-04-12 | 65 | 65 | 60 | 61 | 4,000 | 554.55 |
| 2002-04-11 | 63 | 63 | 63 | 63 | 5,000 | 572.73 |
| 2002-04-10 | 63 | 63 | 60 | 63 | 20,000 | 572.73 |
| 2002-04-09 | 64 | 64 | 63 | 63 | 9,000 | 572.73 |
| 2002-04-08 | 60 | 64 | 60 | 64 | 31,000 | 581.82 |
| 2002-04-05 | 60 | 60 | 60 | 60 | 10,000 | 545.46 |
| 2002-04-04 | 58 | 60 | 57 | 60 | 7,000 | 545.46 |
| 2002-04-03 | 60 | 60 | 56 | 56 | 5,000 | 509.09 |
| 2002-04-02 | 60 | 64 | 60 | 60 | 6,000 | 545.46 |
| 2002-04-01 | 58 | 62 | 58 | 60 | 4,000 | 545.46 |
| 2002-03-29 | 63 | 63 | 56 | 63 | 44,000 | 572.73 |
| 2002-03-28 | 62 | 63 | 62 | 63 | 5,000 | 572.73 |
| 2002-03-27 | 61 | 62 | 61 | 62 | 3,000 | 563.64 |
| 2002-03-26 | 62 | 64 | 61 | 64 | 15,000 | 581.82 |
| 2002-03-25 | 66 | 66 | 66 | 66 | 1,000 | 600 |
| 2002-03-22 | 56 | 68 | 56 | 66 | 108,000 | 600 |
| 2002-03-20 | 66 | 66 | 66 | 66 | 4,000 | 600 |
| 2002-03-19 | 65 | 65 | 65 | 65 | 2,000 | 590.91 |
| 2002-03-18 | 67 | 67 | 67 | 67 | 6,000 | 609.09 |
| 2002-03-15 | 66 | 66 | 66 | 66 | 7,000 | 600 |
| 2002-03-13 | 68 | 72 | 68 | 72 | 9,000 | 654.55 |
| 2002-03-12 | 68 | 68 | 68 | 68 | 4,000 | 618.18 |
| 2002-03-11 | 72 | 72 | 70 | 70 | 8,000 | 636.36 |
| 2002-03-08 | 71 | 71 | 71 | 71 | 3,000 | 645.46 |
| 2002-03-07 | 71 | 71 | 71 | 71 | 3,000 | 645.46 |
| 2002-03-06 | 73 | 73 | 73 | 73 | 5,000 | 663.64 |
| 2002-03-05 | 72 | 72 | 72 | 72 | 3,000 | 654.55 |
| 2002-03-04 | 71 | 71 | 70 | 71 | 3,000 | 645.46 |
| 2002-03-01 | 70 | 70 | 65 | 70 | 9,000 | 636.36 |
| 2002-02-22 | 75 | 75 | 75 | 75 | 5,000 | 681.82 |
| 2002-02-20 | 72 | 72 | 71 | 72 | 9,000 | 654.55 |
| 2002-02-19 | 70 | 70 | 70 | 70 | 5,000 | 636.36 |
| 2002-02-18 | 80 | 80 | 70 | 70 | 6,000 | 636.36 |
| 2002-02-15 | 74 | 74 | 74 | 74 | 1,000 | 672.73 |
| 2002-02-14 | 67 | 74 | 66 | 74 | 30,000 | 672.73 |
| 2002-02-13 | 67 | 70 | 62 | 63 | 41,000 | 572.73 |
| 2002-02-12 | 71 | 71 | 67 | 68 | 9,000 | 618.18 |
| 2002-02-08 | 80 | 80 | 70 | 70 | 9,000 | 636.36 |
| 2002-02-07 | 85 | 85 | 80 | 80 | 6,000 | 727.27 |
| 2002-02-06 | 86 | 110 | 75 | 75 | 118,000 | 681.82 |
| 2002-02-05 | 77 | 86 | 77 | 86 | 43,000 | 781.82 |
| 2002-02-04 | 73 | 75 | 73 | 75 | 17,000 | 681.82 |
| 2002-02-01 | 70 | 73 | 70 | 73 | 21,000 | 663.64 |
| 2002-01-30 | 61 | 68 | 60 | 68 | 14,000 | 618.18 |
| 2002-01-29 | 59 | 75 | 59 | 69 | 72,000 | 627.27 |
| 2002-01-28 | 61 | 61 | 61 | 61 | 2,000 | 554.55 |
| 2002-01-25 | 57 | 61 | 57 | 61 | 6,000 | 554.55 |
| 2002-01-24 | 60 | 60 | 60 | 60 | 2,000 | 545.46 |
| 2002-01-23 | 59 | 59 | 59 | 59 | 2,000 | 536.36 |
| 2002-01-22 | 56 | 65 | 55 | 56 | 19,000 | 509.09 |
| 2002-01-21 | 61 | 61 | 61 | 61 | 24,000 | 554.55 |
| 2002-01-18 | 55 | 60 | 55 | 60 | 10,000 | 545.46 |
| 2002-01-16 | 58 | 58 | 58 | 58 | 3,000 | 527.27 |
| 2002-01-11 | 57 | 60 | 55 | 60 | 4,000 | 545.46 |
| 2002-01-10 | 57 | 57 | 57 | 57 | 2,000 | 518.18 |
| 2002-01-09 | 57 | 57 | 57 | 57 | 5,000 | 518.18 |
| 2002-01-07 | 62 | 62 | 62 | 62 | 6,000 | 563.64 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株
