6022 (株)赤阪鐵工所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 102 | 103 | 100 | 100 | 21,000 | 1,000 |
| 2003-12-29 | 91 | 109 | 91 | 99 | 35,000 | 990 |
| 2003-12-26 | 88 | 88 | 86 | 87 | 5,000 | 870 |
| 2003-12-25 | 86 | 87 | 85 | 85 | 15,000 | 850 |
| 2003-12-24 | 85 | 85 | 84 | 85 | 24,000 | 850 |
| 2003-12-22 | 88 | 88 | 86 | 86 | 31,000 | 860 |
| 2003-12-19 | 86 | 87 | 86 | 87 | 5,000 | 870 |
| 2003-12-18 | 85 | 88 | 85 | 86 | 19,000 | 860 |
| 2003-12-17 | 87 | 87 | 85 | 85 | 16,000 | 850 |
| 2003-12-16 | 88 | 89 | 88 | 88 | 10,000 | 880 |
| 2003-12-15 | 88 | 88 | 87 | 87 | 13,000 | 870 |
| 2003-12-12 | 87 | 88 | 86 | 86 | 12,000 | 860 |
| 2003-12-11 | 87 | 89 | 87 | 87 | 13,000 | 870 |
| 2003-12-10 | 87 | 88 | 86 | 86 | 17,000 | 860 |
| 2003-12-09 | 90 | 90 | 87 | 88 | 15,000 | 880 |
| 2003-12-08 | 93 | 93 | 90 | 90 | 7,000 | 900 |
| 2003-12-05 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2003-12-03 | 89 | 92 | 89 | 92 | 16,000 | 920 |
| 2003-12-02 | 89 | 90 | 89 | 90 | 5,000 | 900 |
| 2003-12-01 | 89 | 89 | 89 | 89 | 10,000 | 890 |
| 2003-11-28 | 90 | 90 | 85 | 90 | 24,000 | 900 |
| 2003-11-27 | 92 | 92 | 92 | 92 | 11,000 | 920 |
| 2003-11-26 | 88 | 92 | 88 | 92 | 4,000 | 920 |
| 2003-11-25 | 95 | 95 | 88 | 94 | 18,000 | 940 |
| 2003-11-21 | 89 | 89 | 86 | 87 | 16,000 | 870 |
| 2003-11-20 | 91 | 92 | 91 | 91 | 23,000 | 910 |
| 2003-11-19 | 91 | 91 | 90 | 90 | 5,000 | 900 |
| 2003-11-18 | 97 | 97 | 88 | 90 | 28,000 | 900 |
| 2003-11-17 | 97 | 97 | 97 | 97 | 68,000 | 970 |
| 2003-11-14 | 95 | 101 | 95 | 99 | 37,000 | 990 |
| 2003-11-13 | 95 | 98 | 95 | 96 | 22,000 | 960 |
| 2003-11-12 | 93 | 94 | 93 | 94 | 27,000 | 940 |
| 2003-11-11 | 99 | 99 | 93 | 95 | 6,000 | 950 |
| 2003-11-10 | 93 | 100 | 93 | 100 | 19,000 | 1,000 |
| 2003-11-07 | 98 | 99 | 98 | 98 | 10,000 | 980 |
| 2003-11-06 | 99 | 99 | 98 | 99 | 23,000 | 990 |
| 2003-11-05 | 96 | 96 | 95 | 95 | 8,000 | 950 |
| 2003-11-04 | 98 | 98 | 94 | 95 | 17,000 | 950 |
| 2003-10-31 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-10-30 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2003-10-29 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2003-10-28 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2003-10-27 | 99 | 100 | 99 | 100 | 16,000 | 1,000 |
| 2003-10-24 | 95 | 100 | 95 | 99 | 19,000 | 990 |
| 2003-10-22 | 100 | 100 | 98 | 98 | 22,000 | 980 |
| 2003-10-21 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2003-10-20 | 100 | 100 | 97 | 97 | 32,000 | 970 |
| 2003-10-17 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2003-10-16 | 98 | 100 | 98 | 99 | 10,000 | 990 |
| 2003-10-15 | 97 | 98 | 97 | 98 | 5,000 | 980 |
| 2003-10-14 | 100 | 100 | 97 | 97 | 14,000 | 970 |
| 2003-10-10 | 98 | 100 | 97 | 99 | 21,000 | 990 |
| 2003-10-09 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2003-10-08 | 99 | 99 | 98 | 98 | 13,000 | 980 |
| 2003-10-07 | 99 | 100 | 99 | 99 | 28,000 | 990 |
| 2003-10-06 | 97 | 97 | 96 | 96 | 13,000 | 960 |
| 2003-10-03 | 98 | 99 | 95 | 96 | 15,000 | 960 |
| 2003-10-02 | 96 | 97 | 95 | 95 | 12,000 | 950 |
| 2003-10-01 | 97 | 97 | 95 | 95 | 7,000 | 950 |
| 2003-09-30 | 96 | 96 | 95 | 95 | 16,000 | 950 |
| 2003-09-29 | 96 | 96 | 95 | 95 | 10,000 | 950 |
| 2003-09-26 | 98 | 98 | 96 | 96 | 31,000 | 960 |
| 2003-09-25 | 103 | 103 | 98 | 98 | 19,000 | 980 |
| 2003-09-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-09-22 | 103 | 103 | 98 | 98 | 26,000 | 980 |
| 2003-09-19 | 101 | 101 | 100 | 101 | 41,000 | 1,010 |
| 2003-09-18 | 102 | 103 | 101 | 101 | 8,000 | 1,010 |
| 2003-09-17 | 104 | 104 | 102 | 103 | 20,000 | 1,030 |
| 2003-09-16 | 102 | 104 | 101 | 103 | 18,000 | 1,030 |
| 2003-09-12 | 103 | 103 | 102 | 102 | 21,000 | 1,020 |
| 2003-09-11 | 103 | 103 | 102 | 103 | 19,000 | 1,030 |
| 2003-09-10 | 103 | 103 | 102 | 103 | 10,000 | 1,030 |
| 2003-09-09 | 102 | 103 | 102 | 102 | 16,000 | 1,020 |
| 2003-09-08 | 108 | 108 | 105 | 105 | 6,000 | 1,050 |
| 2003-09-05 | 108 | 108 | 103 | 103 | 13,000 | 1,030 |
| 2003-09-04 | 102 | 107 | 102 | 107 | 23,000 | 1,070 |
| 2003-09-03 | 104 | 104 | 100 | 103 | 16,000 | 1,030 |
| 2003-09-02 | 100 | 105 | 100 | 104 | 34,000 | 1,040 |
| 2003-09-01 | 101 | 101 | 98 | 99 | 10,000 | 990 |
| 2003-08-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-08-28 | 100 | 102 | 99 | 99 | 26,000 | 990 |
| 2003-08-27 | 95 | 105 | 95 | 103 | 74,000 | 1,030 |
| 2003-08-26 | 99 | 99 | 98 | 98 | 31,000 | 980 |
| 2003-08-25 | 95 | 100 | 95 | 100 | 16,000 | 1,000 |
| 2003-08-22 | 97 | 97 | 96 | 96 | 16,000 | 960 |
| 2003-08-21 | 97 | 98 | 97 | 98 | 17,000 | 980 |
| 2003-08-20 | 97 | 98 | 94 | 94 | 37,000 | 940 |
| 2003-08-19 | 94 | 99 | 94 | 96 | 25,000 | 960 |
| 2003-08-18 | 90 | 93 | 90 | 93 | 24,000 | 930 |
| 2003-08-15 | 89 | 90 | 89 | 89 | 9,000 | 890 |
| 2003-08-14 | 89 | 89 | 87 | 89 | 17,000 | 890 |
| 2003-08-13 | 88 | 88 | 87 | 87 | 15,000 | 870 |
| 2003-08-12 | 88 | 88 | 86 | 87 | 38,000 | 870 |
| 2003-08-11 | 90 | 90 | 85 | 86 | 7,000 | 860 |
| 2003-08-08 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2003-08-07 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2003-08-06 | 93 | 93 | 87 | 89 | 51,000 | 890 |
| 2003-08-05 | 97 | 97 | 91 | 92 | 23,000 | 920 |
| 2003-08-04 | 96 | 97 | 95 | 96 | 8,000 | 960 |
| 2003-08-01 | 93 | 95 | 92 | 95 | 24,000 | 950 |
| 2003-07-31 | 96 | 96 | 92 | 94 | 20,000 | 940 |
| 2003-07-30 | 98 | 98 | 95 | 98 | 4,000 | 980 |
| 2003-07-29 | 96 | 97 | 95 | 95 | 15,000 | 950 |
| 2003-07-28 | 99 | 100 | 95 | 95 | 34,000 | 950 |
| 2003-07-25 | 100 | 102 | 98 | 98 | 32,000 | 980 |
| 2003-07-24 | 99 | 99 | 95 | 96 | 5,000 | 960 |
| 2003-07-23 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2003-07-22 | 103 | 103 | 99 | 99 | 28,000 | 990 |
| 2003-07-18 | 97 | 98 | 96 | 98 | 52,000 | 980 |
| 2003-07-17 | 110 | 110 | 95 | 95 | 34,000 | 950 |
| 2003-07-16 | 109 | 109 | 101 | 107 | 35,000 | 1,070 |
| 2003-07-15 | 120 | 120 | 110 | 110 | 217,000 | 1,100 |
| 2003-07-14 | 114 | 120 | 104 | 120 | 438,000 | 1,200 |
| 2003-07-11 | 89 | 90 | 89 | 90 | 6,000 | 900 |
| 2003-07-10 | 86 | 89 | 86 | 88 | 21,000 | 880 |
| 2003-07-09 | 91 | 91 | 90 | 90 | 14,000 | 900 |
| 2003-07-08 | 94 | 94 | 90 | 92 | 46,000 | 920 |
| 2003-07-07 | 93 | 93 | 91 | 92 | 26,000 | 920 |
| 2003-07-04 | 91 | 94 | 90 | 93 | 46,000 | 930 |
| 2003-07-03 | 93 | 94 | 92 | 92 | 41,000 | 920 |
| 2003-07-02 | 92 | 95 | 92 | 93 | 54,000 | 930 |
| 2003-07-01 | 93 | 93 | 90 | 91 | 87,000 | 910 |
| 2003-06-30 | 95 | 95 | 90 | 90 | 32,000 | 900 |
| 2003-06-27 | 89 | 91 | 89 | 90 | 18,000 | 900 |
| 2003-06-26 | 90 | 91 | 87 | 88 | 35,000 | 880 |
| 2003-06-25 | 95 | 95 | 90 | 92 | 40,000 | 920 |
| 2003-06-24 | 97 | 98 | 95 | 98 | 62,000 | 890.91 |
| 2003-06-23 | 99 | 99 | 94 | 97 | 67,000 | 881.82 |
| 2003-06-20 | 98 | 99 | 97 | 97 | 43,000 | 881.82 |
| 2003-06-19 | 100 | 100 | 95 | 96 | 31,000 | 872.73 |
| 2003-06-18 | 98 | 98 | 95 | 97 | 46,000 | 881.82 |
| 2003-06-17 | 95 | 99 | 95 | 98 | 49,000 | 890.91 |
| 2003-06-16 | 98 | 100 | 94 | 94 | 32,000 | 854.55 |
| 2003-06-13 | 93 | 98 | 93 | 98 | 49,000 | 890.91 |
| 2003-06-12 | 104 | 104 | 95 | 97 | 64,000 | 881.82 |
| 2003-06-11 | 110 | 110 | 100 | 104 | 84,000 | 945.46 |
| 2003-06-10 | 100 | 115 | 100 | 110 | 247,000 | 1,000 |
| 2003-06-09 | 89 | 98 | 89 | 95 | 187,000 | 863.64 |
| 2003-06-06 | 85 | 89 | 83 | 89 | 61,000 | 809.09 |
| 2003-06-05 | 85 | 86 | 84 | 85 | 36,000 | 772.73 |
| 2003-06-04 | 84 | 86 | 84 | 85 | 38,000 | 772.73 |
| 2003-06-03 | 84 | 85 | 83 | 84 | 23,000 | 763.64 |
| 2003-06-02 | 83 | 85 | 81 | 85 | 39,000 | 772.73 |
| 2003-05-30 | 82 | 82 | 82 | 82 | 5,000 | 745.46 |
| 2003-05-29 | 83 | 84 | 83 | 84 | 10,000 | 763.64 |
| 2003-05-28 | 84 | 84 | 84 | 84 | 10,000 | 763.64 |
| 2003-05-27 | 84 | 84 | 81 | 82 | 45,000 | 745.46 |
| 2003-05-26 | 81 | 86 | 81 | 84 | 144,000 | 763.64 |
| 2003-05-23 | 78 | 79 | 77 | 78 | 20,000 | 709.09 |
| 2003-05-22 | 78 | 79 | 77 | 79 | 10,000 | 718.18 |
| 2003-05-21 | 79 | 79 | 78 | 79 | 11,000 | 718.18 |
| 2003-05-20 | 80 | 80 | 79 | 79 | 20,000 | 718.18 |
| 2003-05-19 | 80 | 80 | 79 | 79 | 20,000 | 718.18 |
| 2003-05-16 | 79 | 80 | 77 | 80 | 49,000 | 727.27 |
| 2003-05-15 | 79 | 83 | 79 | 80 | 100,000 | 727.27 |
| 2003-05-14 | 73 | 85 | 73 | 78 | 219,000 | 709.09 |
| 2003-05-13 | 75 | 75 | 72 | 74 | 37,000 | 672.73 |
| 2003-05-12 | 76 | 77 | 71 | 75 | 74,000 | 681.82 |
| 2003-05-09 | 64 | 78 | 64 | 78 | 207,000 | 709.09 |
| 2003-05-08 | 64 | 67 | 62 | 66 | 27,000 | 600 |
| 2003-05-07 | 66 | 68 | 63 | 66 | 62,000 | 600 |
| 2003-05-06 | 70 | 70 | 70 | 70 | 4,000 | 636.36 |
| 2003-05-02 | 70 | 70 | 64 | 69 | 7,000 | 627.27 |
| 2003-05-01 | 64 | 71 | 64 | 65 | 13,000 | 590.91 |
| 2003-04-30 | 66 | 66 | 62 | 65 | 13,000 | 590.91 |
| 2003-04-28 | 69 | 73 | 69 | 69 | 5,000 | 627.27 |
| 2003-04-24 | 72 | 76 | 72 | 76 | 10,000 | 690.91 |
| 2003-04-23 | 77 | 77 | 72 | 72 | 11,000 | 654.55 |
| 2003-04-22 | 73 | 77 | 73 | 77 | 21,000 | 700 |
| 2003-04-21 | 70 | 72 | 70 | 72 | 24,000 | 654.55 |
| 2003-04-18 | 70 | 70 | 67 | 69 | 8,000 | 627.27 |
| 2003-04-17 | 63 | 63 | 63 | 63 | 1,000 | 572.73 |
| 2003-04-16 | 63 | 63 | 63 | 63 | 1,000 | 572.73 |
| 2003-04-15 | 62 | 62 | 62 | 62 | 2,000 | 563.64 |
| 2003-04-14 | 68 | 68 | 67 | 67 | 6,000 | 609.09 |
| 2003-04-11 | 65 | 70 | 62 | 70 | 10,000 | 636.36 |
| 2003-04-10 | 63 | 64 | 63 | 64 | 10,000 | 581.82 |
| 2003-04-09 | 66 | 66 | 66 | 66 | 2,000 | 600 |
| 2003-04-08 | 67 | 67 | 64 | 64 | 6,000 | 581.82 |
| 2003-04-07 | 68 | 68 | 68 | 68 | 4,000 | 618.18 |
| 2003-04-04 | 67 | 67 | 67 | 67 | 1,000 | 609.09 |
| 2003-04-03 | 65 | 65 | 65 | 65 | 3,000 | 590.91 |
| 2003-04-02 | 66 | 66 | 66 | 66 | 2,000 | 600 |
| 2003-03-31 | 69 | 73 | 69 | 73 | 10,000 | 663.64 |
| 2003-03-28 | 63 | 71 | 63 | 71 | 8,000 | 645.46 |
| 2003-03-27 | 63 | 68 | 63 | 68 | 7,000 | 618.18 |
| 2003-03-26 | 67 | 69 | 67 | 69 | 2,000 | 627.27 |
| 2003-03-25 | 65 | 67 | 63 | 67 | 14,000 | 609.09 |
| 2003-03-24 | 63 | 65 | 63 | 65 | 3,000 | 590.91 |
| 2003-03-20 | 69 | 69 | 62 | 64 | 19,000 | 581.82 |
| 2003-03-19 | 67 | 68 | 65 | 68 | 17,000 | 618.18 |
| 2003-03-18 | 68 | 72 | 65 | 67 | 20,000 | 609.09 |
| 2003-03-17 | 68 | 68 | 68 | 68 | 7,000 | 618.18 |
| 2003-03-14 | 70 | 70 | 68 | 68 | 5,000 | 618.18 |
| 2003-03-13 | 69 | 72 | 69 | 72 | 33,000 | 654.55 |
| 2003-03-12 | 67 | 69 | 67 | 69 | 46,000 | 627.27 |
| 2003-03-11 | 67 | 67 | 63 | 63 | 9,000 | 572.73 |
| 2003-03-10 | 69 | 69 | 63 | 69 | 35,000 | 627.27 |
| 2003-03-07 | 67 | 69 | 67 | 69 | 5,000 | 627.27 |
| 2003-03-06 | 70 | 71 | 68 | 69 | 16,000 | 627.27 |
| 2003-03-05 | 71 | 72 | 70 | 72 | 42,000 | 654.55 |
| 2003-03-04 | 72 | 74 | 70 | 73 | 16,000 | 663.64 |
| 2003-03-03 | 71 | 74 | 67 | 74 | 27,000 | 672.73 |
| 2003-02-28 | 67 | 71 | 67 | 71 | 28,000 | 645.46 |
| 2003-02-27 | 66 | 66 | 65 | 65 | 13,000 | 590.91 |
| 2003-02-26 | 66 | 67 | 66 | 67 | 10,000 | 609.09 |
| 2003-02-25 | 66 | 68 | 66 | 68 | 34,000 | 618.18 |
| 2003-02-24 | 68 | 68 | 66 | 66 | 20,000 | 600 |
| 2003-02-21 | 66 | 68 | 64 | 68 | 43,000 | 618.18 |
| 2003-02-20 | 61 | 69 | 61 | 66 | 44,000 | 600 |
| 2003-02-19 | 56 | 60 | 56 | 60 | 26,000 | 545.46 |
| 2003-02-18 | 57 | 59 | 56 | 59 | 24,000 | 536.36 |
| 2003-02-17 | 57 | 58 | 56 | 57 | 14,000 | 518.18 |
| 2003-02-14 | 57 | 57 | 57 | 57 | 9,000 | 518.18 |
| 2003-02-13 | 57 | 57 | 57 | 57 | 1,000 | 518.18 |
| 2003-02-12 | 58 | 58 | 58 | 58 | 10,000 | 527.27 |
| 2003-02-10 | 58 | 58 | 58 | 58 | 2,000 | 527.27 |
| 2003-02-07 | 58 | 58 | 55 | 58 | 28,000 | 527.27 |
| 2003-02-05 | 59 | 59 | 59 | 59 | 5,000 | 536.36 |
| 2003-02-04 | 53 | 58 | 52 | 58 | 14,000 | 527.27 |
| 2003-02-03 | 58 | 58 | 55 | 57 | 10,000 | 518.18 |
| 2003-01-31 | 55 | 58 | 55 | 58 | 28,000 | 527.27 |
| 2003-01-30 | 54 | 54 | 51 | 54 | 12,000 | 490.91 |
| 2003-01-29 | 53 | 55 | 53 | 55 | 4,000 | 500 |
| 2003-01-24 | 54 | 54 | 54 | 54 | 1,000 | 490.91 |
| 2003-01-23 | 50 | 54 | 50 | 54 | 4,000 | 490.91 |
| 2003-01-22 | 50 | 54 | 50 | 54 | 2,000 | 490.91 |
| 2003-01-21 | 48 | 55 | 48 | 55 | 13,000 | 500 |
| 2003-01-20 | 55 | 55 | 55 | 55 | 12,000 | 500 |
| 2003-01-17 | 49 | 54 | 49 | 54 | 7,000 | 490.91 |
| 2003-01-16 | 53 | 54 | 52 | 54 | 14,000 | 490.91 |
| 2003-01-15 | 49 | 51 | 49 | 51 | 24,000 | 463.64 |
| 2003-01-14 | 48 | 49 | 48 | 49 | 5,000 | 445.46 |
| 2003-01-10 | 48 | 48 | 48 | 48 | 3,000 | 436.36 |
| 2003-01-09 | 45 | 49 | 45 | 49 | 4,000 | 445.46 |
| 2003-01-08 | 49 | 49 | 45 | 49 | 9,000 | 445.46 |
| 2003-01-07 | 44 | 49 | 44 | 49 | 4,000 | 445.46 |
| 2003-01-06 | 50 | 50 | 50 | 50 | 5,000 | 454.55 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株