6022 (株)赤阪鐵工所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	205	240	204	219	336,000	2,190
2004-12-29	210	210	203	206	31,000	2,060
2004-12-28	205	210	205	208	42,000	2,080
2004-12-27	207	208	200	204	40,000	2,040
2004-12-24	204	209	200	208	49,000	2,080
2004-12-22	202	210	195	209	121,000	2,090
2004-12-21	202	204	202	203	37,000	2,030
2004-12-20	212	212	201	207	53,000	2,070
2004-12-17	202	213	201	207	55,000	2,070
2004-12-16	203	210	201	205	48,000	2,050
2004-12-15	191	203	191	203	7,000	2,030
2004-12-14	197	197	190	197	20,000	1,970
2004-12-13	195	200	195	200	5,000	2,000
2004-12-10	200	200	191	192	39,000	1,920
2004-12-09	205	205	205	205	5,000	2,050
2004-12-08	205	206	205	205	41,000	2,050
2004-12-07	205	206	204	205	63,000	2,050
2004-12-06	209	209	203	205	44,000	2,050
2004-12-03	200	206	200	205	61,000	2,050
2004-12-02	191	200	190	200	16,000	2,000
2004-12-01	193	194	190	190	18,000	1,900
2004-11-30	196	196	196	196	1,000	1,960
2004-11-29	200	200	200	200	8,000	2,000
2004-11-26	196	200	195	200	7,000	2,000
2004-11-25	201	201	200	200	13,000	2,000
2004-11-24	211	211	203	203	24,000	2,030
2004-11-22	206	213	203	203	68,000	2,030
2004-11-19	204	210	198	199	53,000	1,990
2004-11-18	209	210	202	202	41,000	2,020
2004-11-17	205	209	203	204	37,000	2,040
2004-11-16	209	213	202	202	79,000	2,020
2004-11-15	203	212	198	201	84,000	2,010
2004-11-12	208	208	197	198	14,000	1,980
2004-11-11	198	203	197	198	101,000	1,980
2004-11-10	189	200	189	200	31,000	2,000
2004-11-09	183	189	180	188	24,000	1,880
2004-11-08	180	190	180	190	9,000	1,900
2004-11-05	193	194	193	194	3,000	1,940
2004-11-04	190	190	190	190	1,000	1,900
2004-11-01	182	190	181	190	18,000	1,900
2004-10-29	192	192	192	192	1,000	1,920
2004-10-28	195	195	190	192	3,000	1,920
2004-10-26	204	204	204	204	1,000	2,040
2004-10-21	201	207	198	207	18,000	2,070
2004-10-20	210	212	210	211	15,000	2,110
2004-10-19	196	211	196	206	19,000	2,060
2004-10-18	199	199	199	199	2,000	1,990
2004-10-15	188	198	188	198	28,000	1,980
2004-10-14	193	198	193	198	3,000	1,980
2004-10-12	198	198	198	198	1,000	1,980
2004-10-08	208	208	208	208	1,000	2,080
2004-10-07	211	214	204	208	56,000	2,080
2004-10-06	192	215	192	208	78,000	2,080
2004-10-05	191	191	190	190	17,000	1,900
2004-10-04	190	190	190	190	10,000	1,900
2004-10-01	190	190	180	190	15,000	1,900
2004-09-30	195	195	190	190	7,000	1,900
2004-09-29	191	199	189	199	18,000	1,990
2004-09-28	200	209	200	209	4,000	2,090
2004-09-27	205	205	205	205	4,000	2,050
2004-09-22	204	210	200	210	30,000	2,100
2004-09-21	216	217	212	212	37,000	2,120
2004-09-17	214	214	213	214	14,000	2,140
2004-09-16	202	212	202	212	13,000	2,120
2004-09-15	204	205	203	203	33,000	2,030
2004-09-14	207	207	204	205	51,000	2,050
2004-09-13	205	210	205	207	23,000	2,070
2004-09-10	208	208	203	207	52,000	2,070
2004-09-09	221	221	208	213	39,000	2,130
2004-09-08	226	230	223	223	12,000	2,230
2004-09-07	235	235	222	231	56,000	2,310
2004-09-06	238	238	228	236	9,000	2,360
2004-09-03	236	239	225	236	52,000	2,360
2004-09-02	239	239	231	236	24,000	2,360
2004-09-01	242	245	236	239	49,000	2,390
2004-08-31	238	246	234	244	196,000	2,440
2004-08-30	238	243	231	243	98,000	2,430
2004-08-27	225	238	225	238	207,000	2,380
2004-08-26	224	230	224	230	60,000	2,300
2004-08-25	225	225	218	224	22,000	2,240
2004-08-24	225	226	220	226	34,000	2,260
2004-08-23	225	229	225	225	35,000	2,250
2004-08-20	224	230	223	225	85,000	2,250
2004-08-19	219	221	218	220	49,000	2,200
2004-08-18	220	229	219	229	69,000	2,290
2004-08-17	220	227	218	220	181,000	2,200
2004-08-16	222	225	219	221	28,000	2,210
2004-08-13	229	229	221	222	201,000	2,220
2004-08-12	233	250	231	232	786,000	2,320
2004-08-11	214	230	214	224	444,000	2,240
2004-08-10	203	219	200	214	105,000	2,140
2004-08-09	194	204	191	204	51,000	2,040
2004-08-06	196	205	196	198	31,000	1,980
2004-08-05	198	206	193	201	24,000	2,010
2004-08-04	213	213	196	202	125,000	2,020
2004-08-03	217	225	213	213	206,000	2,130
2004-08-02	216	218	209	218	100,000	2,180
2004-07-30	203	219	203	215	103,000	2,150
2004-07-29	192	218	192	208	254,000	2,080
2004-07-28	194	200	192	197	72,000	1,970
2004-07-27	203	203	190	199	118,000	1,990
2004-07-26	208	208	200	206	159,000	2,060
2004-07-23	203	217	203	212	204,000	2,120
2004-07-22	195	210	193	202	336,000	2,020
2004-07-21	195	197	189	197	104,000	1,970
2004-07-20	198	200	190	192	189,000	1,920
2004-07-16	180	190	175	190	81,000	1,900
2004-07-15	185	185	176	177	35,000	1,770
2004-07-14	187	191	183	184	126,000	1,840
2004-07-13	171	191	171	183	312,000	1,830
2004-07-12	170	170	164	165	55,000	1,650
2004-07-09	160	168	158	165	49,000	1,650
2004-07-08	170	171	155	155	86,000	1,550
2004-07-07	170	170	155	170	104,000	1,700
2004-07-06	159	186	153	171	657,000	1,710
2004-07-05	154	154	150	153	44,000	1,530
2004-07-02	151	151	148	148	10,000	1,480
2004-07-01	148	151	146	151	20,000	1,510
2004-06-30	149	149	146	147	8,000	1,470
2004-06-29	148	150	145	150	13,000	1,500
2004-06-28	150	151	149	150	15,000	1,500
2004-06-25	151	152	150	152	11,000	1,520
2004-06-24	153	153	150	151	21,000	1,510
2004-06-23	153	153	152	152	3,000	1,520
2004-06-22	152	156	152	153	10,000	1,530
2004-06-21	154	155	152	155	20,000	1,550
2004-06-18	151	152	151	151	32,000	1,510
2004-06-17	153	153	150	151	39,000	1,510
2004-06-16	153	155	153	153	18,000	1,530
2004-06-15	153	154	153	154	14,000	1,540
2004-06-14	157	162	150	153	56,000	1,530
2004-06-11	153	155	153	154	8,000	1,540
2004-06-10	143	150	143	150	17,000	1,500
2004-06-09	143	145	142	143	13,000	1,430
2004-06-08	147	147	147	147	1,000	1,470
2004-06-07	149	149	148	148	5,000	1,480
2004-06-04	146	146	146	146	1,000	1,460
2004-06-03	145	145	145	145	1,000	1,450
2004-06-02	145	150	145	150	4,000	1,500
2004-06-01	151	151	144	147	6,000	1,470
2004-05-28	153	153	153	153	2,000	1,530
2004-05-27	150	153	150	153	32,000	1,530
2004-05-26	151	151	150	151	12,000	1,510
2004-05-25	151	151	149	149	57,000	1,490
2004-05-24	150	152	146	150	10,000	1,500
2004-05-21	153	153	149	153	9,000	1,530
2004-05-20	160	160	150	154	36,000	1,540
2004-05-19	154	157	153	156	12,000	1,560
2004-05-18	144	151	144	147	19,000	1,470
2004-05-17	143	147	142	144	23,000	1,440
2004-05-14	170	170	160	160	26,000	1,600
2004-05-13	166	180	160	167	64,000	1,670
2004-05-12	149	164	146	163	29,000	1,630
2004-05-11	140	141	137	140	20,000	1,400
2004-05-10	145	150	136	140	57,000	1,400
2004-05-07	160	160	142	157	26,000	1,570
2004-05-06	171	171	161	162	59,000	1,620
2004-04-30	171	171	166	169	29,000	1,690
2004-04-28	174	174	172	174	17,000	1,740
2004-04-27	182	182	168	171	48,000	1,710
2004-04-26	183	184	181	181	38,000	1,810
2004-04-23	188	189	185	189	39,000	1,890
2004-04-22	186	189	186	187	16,000	1,870
2004-04-21	188	189	185	189	20,000	1,890
2004-04-20	189	189	179	185	35,000	1,850
2004-04-19	193	193	185	187	74,000	1,870
2004-04-16	195	200	195	196	43,000	1,960
2004-04-15	201	203	193	194	125,000	1,940
2004-04-14	188	188	185	187	26,000	1,870
2004-04-13	190	190	186	186	23,000	1,860
2004-04-12	185	189	185	189	31,000	1,890
2004-04-09	192	192	187	187	22,000	1,870
2004-04-08	195	195	185	194	20,000	1,940
2004-04-07	199	199	195	199	44,000	1,990
2004-04-06	202	202	193	195	42,000	1,950
2004-04-05	209	210	202	202	83,000	2,020
2004-04-02	198	208	193	202	165,000	2,020
2004-04-01	189	195	189	192	72,000	1,920
2004-03-31	193	193	185	189	49,000	1,890
2004-03-30	190	197	190	193	167,000	1,930
2004-03-29	177	207	173	192	285,000	1,920
2004-03-26	167	170	161	162	70,000	1,620
2004-03-25	172	173	167	167	42,000	1,670
2004-03-24	159	170	158	170	114,000	1,700
2004-03-23	155	160	154	160	64,000	1,600
2004-03-22	155	155	153	153	26,000	1,530
2004-03-19	147	160	147	153	41,000	1,530
2004-03-18	154	155	146	146	99,000	1,460
2004-03-17	158	158	150	154	75,000	1,540
2004-03-16	160	160	154	159	69,000	1,590
2004-03-15	175	175	162	162	51,000	1,620
2004-03-12	175	175	166	170	49,000	1,700
2004-03-11	152	168	152	165	51,000	1,650
2004-03-10	164	164	160	162	50,000	1,620
2004-03-09	160	168	157	165	88,000	1,650
2004-03-08	154	159	154	156	107,000	1,560
2004-03-05	155	156	153	153	67,000	1,530
2004-03-04	148	159	148	153	158,000	1,530
2004-03-03	141	145	139	145	77,000	1,450
2004-03-02	143	143	140	140	24,000	1,400
2004-03-01	138	142	138	138	25,000	1,380
2004-02-27	137	140	137	137	9,000	1,370
2004-02-26	142	143	137	140	25,000	1,400
2004-02-25	143	143	137	141	48,000	1,410
2004-02-24	139	143	139	142	103,000	1,420
2004-02-23	139	140	136	137	49,000	1,370
2004-02-20	133	137	133	137	44,000	1,370
2004-02-19	130	132	130	132	41,000	1,320
2004-02-18	130	130	128	130	26,000	1,300
2004-02-17	132	132	132	132	6,000	1,320
2004-02-16	129	131	127	127	35,000	1,270
2004-02-13	132	133	129	132	28,000	1,320
2004-02-12	132	132	129	129	48,000	1,290
2004-02-10	136	136	129	133	9,000	1,330
2004-02-09	138	138	134	134	37,000	1,340
2004-02-06	138	138	134	135	23,000	1,350
2004-02-05	139	139	133	134	67,000	1,340
2004-02-04	144	147	139	139	85,000	1,390
2004-02-03	144	151	138	141	257,000	1,410
2004-02-02	139	146	139	145	212,000	1,450
2004-01-30	128	133	128	129	29,000	1,290
2004-01-29	128	130	128	128	45,000	1,280
2004-01-28	139	140	130	130	159,000	1,300
2004-01-27	129	144	127	139	273,000	1,390
2004-01-26	120	128	116	124	106,000	1,240
2004-01-23	118	120	118	120	46,000	1,200
2004-01-22	118	118	116	118	9,000	1,180
2004-01-21	115	117	115	117	14,000	1,170
2004-01-20	119	120	114	115	46,000	1,150
2004-01-19	120	120	113	117	65,000	1,170
2004-01-16	114	117	114	117	17,000	1,170
2004-01-15	119	119	114	114	49,000	1,140
2004-01-14	120	120	114	119	58,000	1,190
2004-01-13	119	122	115	116	46,000	1,160
2004-01-09	130	130	106	117	132,000	1,170
2004-01-08	111	125	111	125	186,000	1,250
2004-01-07	109	113	108	108	33,000	1,080
2004-01-06	106	107	106	107	32,000	1,070
2004-01-05	102	105	102	102	41,000	1,020

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6022 (株)赤阪鐵工所 の時系列データ [2004年度]

6022 (株)赤阪鐵工所の時系列データ [2004年度]