6022 (株)赤阪鐵工所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 354 | 360 | 354 | 360 | 8,000 | 3,600 |
| 2005-12-29 | 360 | 360 | 352 | 352 | 16,000 | 3,520 |
| 2005-12-28 | 356 | 358 | 355 | 357 | 27,000 | 3,570 |
| 2005-12-27 | 357 | 360 | 355 | 355 | 14,000 | 3,550 |
| 2005-12-26 | 366 | 366 | 352 | 364 | 28,000 | 3,640 |
| 2005-12-22 | 362 | 363 | 360 | 363 | 21,000 | 3,630 |
| 2005-12-21 | 359 | 367 | 358 | 363 | 35,000 | 3,630 |
| 2005-12-20 | 364 | 364 | 351 | 358 | 48,000 | 3,580 |
| 2005-12-19 | 351 | 360 | 350 | 358 | 80,000 | 3,580 |
| 2005-12-16 | 345 | 345 | 342 | 345 | 33,000 | 3,450 |
| 2005-12-15 | 350 | 350 | 339 | 340 | 36,000 | 3,400 |
| 2005-12-14 | 349 | 355 | 348 | 350 | 46,000 | 3,500 |
| 2005-12-13 | 348 | 354 | 345 | 345 | 120,000 | 3,450 |
| 2005-12-12 | 340 | 343 | 339 | 343 | 45,000 | 3,430 |
| 2005-12-09 | 337 | 338 | 333 | 337 | 9,000 | 3,370 |
| 2005-12-08 | 338 | 338 | 331 | 332 | 10,000 | 3,320 |
| 2005-12-07 | 340 | 340 | 334 | 334 | 18,000 | 3,340 |
| 2005-12-06 | 341 | 341 | 335 | 339 | 20,000 | 3,390 |
| 2005-12-05 | 337 | 339 | 327 | 339 | 49,000 | 3,390 |
| 2005-12-02 | 335 | 335 | 326 | 326 | 21,000 | 3,260 |
| 2005-12-01 | 330 | 335 | 328 | 329 | 30,000 | 3,290 |
| 2005-11-30 | 325 | 333 | 322 | 322 | 13,000 | 3,220 |
| 2005-11-29 | 324 | 329 | 318 | 325 | 44,000 | 3,250 |
| 2005-11-28 | 338 | 338 | 325 | 325 | 16,000 | 3,250 |
| 2005-11-25 | 339 | 339 | 330 | 336 | 10,000 | 3,360 |
| 2005-11-24 | 340 | 348 | 340 | 340 | 44,000 | 3,400 |
| 2005-11-22 | 345 | 345 | 329 | 340 | 28,000 | 3,400 |
| 2005-11-21 | 342 | 354 | 333 | 344 | 168,000 | 3,440 |
| 2005-11-18 | 337 | 344 | 332 | 339 | 113,000 | 3,390 |
| 2005-11-17 | 331 | 338 | 331 | 336 | 13,000 | 3,360 |
| 2005-11-16 | 329 | 331 | 321 | 322 | 26,000 | 3,220 |
| 2005-11-15 | 330 | 330 | 326 | 330 | 18,000 | 3,300 |
| 2005-11-14 | 344 | 345 | 326 | 337 | 113,000 | 3,370 |
| 2005-11-11 | 323 | 345 | 317 | 335 | 342,000 | 3,350 |
| 2005-11-10 | 323 | 323 | 321 | 321 | 20,000 | 3,210 |
| 2005-11-09 | 323 | 325 | 323 | 323 | 15,000 | 3,230 |
| 2005-11-08 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 2005-11-07 | 328 | 328 | 322 | 322 | 6,000 | 3,220 |
| 2005-11-04 | 327 | 327 | 323 | 323 | 23,000 | 3,230 |
| 2005-11-02 | 318 | 323 | 317 | 323 | 11,000 | 3,230 |
| 2005-11-01 | 318 | 320 | 317 | 318 | 7,000 | 3,180 |
| 2005-10-31 | 323 | 324 | 319 | 319 | 35,000 | 3,190 |
| 2005-10-28 | 322 | 324 | 321 | 321 | 11,000 | 3,210 |
| 2005-10-27 | 321 | 338 | 321 | 324 | 73,000 | 3,240 |
| 2005-10-26 | 318 | 326 | 318 | 319 | 21,000 | 3,190 |
| 2005-10-25 | 316 | 323 | 314 | 323 | 35,000 | 3,230 |
| 2005-10-24 | 327 | 327 | 316 | 316 | 14,000 | 3,160 |
| 2005-10-21 | 325 | 325 | 320 | 323 | 8,000 | 3,230 |
| 2005-10-20 | 325 | 325 | 324 | 324 | 7,000 | 3,240 |
| 2005-10-19 | 329 | 330 | 322 | 322 | 21,000 | 3,220 |
| 2005-10-18 | 334 | 334 | 322 | 332 | 38,000 | 3,320 |
| 2005-10-17 | 330 | 340 | 325 | 339 | 199,000 | 3,390 |
| 2005-10-14 | 320 | 331 | 314 | 331 | 71,000 | 3,310 |
| 2005-10-13 | 328 | 328 | 320 | 320 | 13,000 | 3,200 |
| 2005-10-12 | 328 | 330 | 328 | 328 | 28,000 | 3,280 |
| 2005-10-11 | 335 | 335 | 328 | 328 | 15,000 | 3,280 |
| 2005-10-07 | 321 | 328 | 321 | 328 | 10,000 | 3,280 |
| 2005-10-06 | 325 | 334 | 324 | 331 | 19,000 | 3,310 |
| 2005-10-05 | 316 | 333 | 316 | 325 | 54,000 | 3,250 |
| 2005-10-04 | 325 | 325 | 323 | 324 | 13,000 | 3,240 |
| 2005-10-03 | 340 | 340 | 332 | 332 | 33,000 | 3,320 |
| 2005-09-30 | 343 | 343 | 330 | 337 | 42,000 | 3,370 |
| 2005-09-29 | 332 | 340 | 330 | 340 | 12,000 | 3,400 |
| 2005-09-28 | 332 | 334 | 317 | 332 | 105,000 | 3,320 |
| 2005-09-27 | 317 | 333 | 314 | 333 | 94,000 | 3,330 |
| 2005-09-26 | 337 | 338 | 317 | 320 | 87,000 | 3,200 |
| 2005-09-22 | 324 | 375 | 324 | 338 | 906,000 | 3,380 |
| 2005-09-21 | 308 | 331 | 308 | 331 | 142,000 | 3,310 |
| 2005-09-20 | 312 | 312 | 307 | 311 | 78,000 | 3,110 |
| 2005-09-16 | 313 | 313 | 307 | 307 | 40,000 | 3,070 |
| 2005-09-15 | 309 | 315 | 306 | 309 | 30,000 | 3,090 |
| 2005-09-14 | 305 | 313 | 305 | 307 | 34,000 | 3,070 |
| 2005-09-13 | 305 | 305 | 303 | 303 | 9,000 | 3,030 |
| 2005-09-12 | 307 | 307 | 303 | 307 | 14,000 | 3,070 |
| 2005-09-09 | 309 | 310 | 307 | 307 | 13,000 | 3,070 |
| 2005-09-08 | 304 | 305 | 303 | 305 | 20,000 | 3,050 |
| 2005-09-07 | 307 | 307 | 301 | 303 | 47,000 | 3,030 |
| 2005-09-06 | 308 | 315 | 305 | 308 | 75,000 | 3,080 |
| 2005-09-05 | 308 | 309 | 303 | 309 | 32,000 | 3,090 |
| 2005-09-02 | 310 | 310 | 303 | 307 | 35,000 | 3,070 |
| 2005-09-01 | 317 | 317 | 304 | 310 | 141,000 | 3,100 |
| 2005-08-31 | 296 | 341 | 296 | 322 | 1,113,000 | 3,220 |
| 2005-08-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2005-08-29 | 295 | 296 | 295 | 296 | 5,000 | 2,960 |
| 2005-08-26 | 297 | 297 | 295 | 295 | 15,000 | 2,950 |
| 2005-08-25 | 299 | 299 | 295 | 296 | 13,000 | 2,960 |
| 2005-08-24 | 297 | 302 | 297 | 300 | 31,000 | 3,000 |
| 2005-08-23 | 305 | 305 | 302 | 302 | 7,000 | 3,020 |
| 2005-08-22 | 306 | 306 | 300 | 300 | 17,000 | 3,000 |
| 2005-08-19 | 300 | 305 | 300 | 305 | 14,000 | 3,050 |
| 2005-08-18 | 301 | 303 | 300 | 300 | 18,000 | 3,000 |
| 2005-08-17 | 299 | 303 | 299 | 301 | 26,000 | 3,010 |
| 2005-08-16 | 304 | 304 | 300 | 300 | 12,000 | 3,000 |
| 2005-08-15 | 304 | 304 | 299 | 302 | 17,000 | 3,020 |
| 2005-08-12 | 300 | 300 | 297 | 297 | 12,000 | 2,970 |
| 2005-08-11 | 296 | 300 | 295 | 300 | 31,000 | 3,000 |
| 2005-08-10 | 300 | 300 | 295 | 295 | 14,000 | 2,950 |
| 2005-08-09 | 292 | 301 | 292 | 300 | 21,000 | 3,000 |
| 2005-08-08 | 299 | 300 | 292 | 292 | 30,000 | 2,920 |
| 2005-08-05 | 303 | 323 | 298 | 303 | 162,000 | 3,030 |
| 2005-08-04 | 302 | 303 | 295 | 303 | 16,000 | 3,030 |
| 2005-08-03 | 300 | 303 | 300 | 303 | 23,000 | 3,030 |
| 2005-08-02 | 293 | 305 | 293 | 300 | 33,000 | 3,000 |
| 2005-08-01 | 293 | 293 | 293 | 293 | 12,000 | 2,930 |
| 2005-07-29 | 291 | 291 | 290 | 290 | 7,000 | 2,900 |
| 2005-07-28 | 291 | 291 | 290 | 291 | 11,000 | 2,910 |
| 2005-07-27 | 290 | 291 | 290 | 291 | 18,000 | 2,910 |
| 2005-07-26 | 290 | 290 | 287 | 290 | 11,000 | 2,900 |
| 2005-07-25 | 285 | 291 | 285 | 291 | 23,000 | 2,910 |
| 2005-07-22 | 288 | 295 | 285 | 295 | 13,000 | 2,950 |
| 2005-07-21 | 291 | 293 | 287 | 287 | 8,000 | 2,870 |
| 2005-07-20 | 291 | 291 | 291 | 291 | 18,000 | 2,910 |
| 2005-07-19 | 287 | 287 | 286 | 286 | 5,000 | 2,860 |
| 2005-07-15 | 287 | 288 | 287 | 287 | 7,000 | 2,870 |
| 2005-07-14 | 288 | 290 | 287 | 287 | 6,000 | 2,870 |
| 2005-07-13 | 288 | 293 | 288 | 288 | 5,000 | 2,880 |
| 2005-07-12 | 294 | 294 | 290 | 290 | 4,000 | 2,900 |
| 2005-07-11 | 290 | 291 | 290 | 290 | 5,000 | 2,900 |
| 2005-07-07 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2005-07-06 | 300 | 300 | 294 | 294 | 5,000 | 2,940 |
| 2005-07-05 | 300 | 300 | 295 | 300 | 37,000 | 3,000 |
| 2005-07-04 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2005-07-01 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2005-06-30 | 296 | 300 | 295 | 295 | 18,000 | 2,950 |
| 2005-06-29 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2005-06-28 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 2005-06-27 | 286 | 295 | 286 | 295 | 10,000 | 2,950 |
| 2005-06-24 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2005-06-23 | 290 | 295 | 290 | 295 | 31,000 | 2,950 |
| 2005-06-22 | 295 | 296 | 295 | 296 | 21,000 | 2,960 |
| 2005-06-21 | 296 | 296 | 290 | 290 | 5,000 | 2,900 |
| 2005-06-20 | 304 | 304 | 296 | 296 | 18,000 | 2,960 |
| 2005-06-17 | 286 | 318 | 285 | 300 | 66,000 | 3,000 |
| 2005-06-16 | 288 | 288 | 285 | 285 | 5,000 | 2,850 |
| 2005-06-15 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2005-06-14 | 282 | 286 | 282 | 286 | 4,000 | 2,860 |
| 2005-06-13 | 281 | 281 | 280 | 280 | 15,000 | 2,800 |
| 2005-06-10 | 289 | 289 | 285 | 285 | 7,000 | 2,850 |
| 2005-06-09 | 289 | 293 | 289 | 293 | 12,000 | 2,930 |
| 2005-06-08 | 282 | 290 | 282 | 289 | 11,000 | 2,890 |
| 2005-06-07 | 280 | 282 | 280 | 282 | 16,000 | 2,820 |
| 2005-06-06 | 278 | 278 | 273 | 278 | 11,000 | 2,780 |
| 2005-06-03 | 279 | 279 | 268 | 273 | 20,000 | 2,730 |
| 2005-06-02 | 278 | 278 | 276 | 276 | 2,000 | 2,760 |
| 2005-06-01 | 276 | 276 | 276 | 276 | 12,000 | 2,760 |
| 2005-05-31 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 2005-05-30 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2005-05-27 | 280 | 286 | 280 | 286 | 7,000 | 2,860 |
| 2005-05-26 | 290 | 290 | 280 | 280 | 11,000 | 2,800 |
| 2005-05-25 | 293 | 293 | 285 | 285 | 17,000 | 2,850 |
| 2005-05-24 | 290 | 290 | 288 | 290 | 48,000 | 2,900 |
| 2005-05-23 | 288 | 292 | 288 | 290 | 6,000 | 2,900 |
| 2005-05-20 | 291 | 293 | 290 | 292 | 12,000 | 2,920 |
| 2005-05-19 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2005-05-18 | 291 | 291 | 276 | 290 | 10,000 | 2,900 |
| 2005-05-17 | 293 | 295 | 290 | 295 | 25,000 | 2,950 |
| 2005-05-16 | 302 | 302 | 299 | 299 | 16,000 | 2,990 |
| 2005-05-13 | 300 | 300 | 299 | 300 | 23,000 | 3,000 |
| 2005-05-12 | 297 | 309 | 295 | 296 | 67,000 | 2,960 |
| 2005-05-11 | 301 | 303 | 299 | 299 | 12,000 | 2,990 |
| 2005-05-10 | 299 | 302 | 296 | 301 | 11,000 | 3,010 |
| 2005-05-09 | 294 | 296 | 294 | 295 | 48,000 | 2,950 |
| 2005-05-06 | 292 | 292 | 286 | 291 | 9,000 | 2,910 |
| 2005-05-02 | 293 | 293 | 288 | 288 | 5,000 | 2,880 |
| 2005-04-28 | 275 | 289 | 275 | 289 | 8,000 | 2,890 |
| 2005-04-27 | 273 | 275 | 273 | 275 | 7,000 | 2,750 |
| 2005-04-25 | 276 | 276 | 270 | 270 | 15,000 | 2,700 |
| 2005-04-22 | 280 | 289 | 279 | 280 | 22,000 | 2,800 |
| 2005-04-21 | 281 | 293 | 281 | 285 | 6,000 | 2,850 |
| 2005-04-20 | 295 | 295 | 291 | 291 | 11,000 | 2,910 |
| 2005-04-19 | 265 | 290 | 265 | 290 | 15,000 | 2,900 |
| 2005-04-18 | 275 | 275 | 270 | 270 | 9,000 | 2,700 |
| 2005-04-15 | 296 | 296 | 286 | 286 | 7,000 | 2,860 |
| 2005-04-14 | 284 | 296 | 284 | 296 | 27,000 | 2,960 |
| 2005-04-13 | 295 | 295 | 287 | 287 | 28,000 | 2,870 |
| 2005-04-12 | 300 | 300 | 295 | 295 | 15,000 | 2,950 |
| 2005-04-11 | 302 | 306 | 302 | 302 | 34,000 | 3,020 |
| 2005-04-08 | 303 | 309 | 301 | 302 | 119,000 | 3,020 |
| 2005-04-07 | 302 | 307 | 300 | 305 | 167,000 | 3,050 |
| 2005-04-06 | 304 | 309 | 300 | 302 | 112,000 | 3,020 |
| 2005-04-05 | 313 | 313 | 304 | 304 | 59,000 | 3,040 |
| 2005-04-04 | 304 | 310 | 304 | 306 | 23,000 | 3,060 |
| 2005-04-01 | 314 | 314 | 300 | 302 | 55,000 | 3,020 |
| 2005-03-31 | 310 | 324 | 310 | 318 | 285,000 | 3,180 |
| 2005-03-30 | 311 | 311 | 302 | 306 | 213,000 | 3,060 |
| 2005-03-29 | 310 | 315 | 300 | 314 | 23,000 | 3,140 |
| 2005-03-28 | 308 | 315 | 300 | 300 | 75,000 | 3,000 |
| 2005-03-25 | 338 | 338 | 317 | 317 | 127,000 | 3,170 |
| 2005-03-24 | 333 | 338 | 323 | 337 | 97,000 | 3,370 |
| 2005-03-23 | 324 | 349 | 323 | 339 | 1,215,000 | 3,390 |
| 2005-03-22 | 309 | 325 | 304 | 322 | 241,000 | 3,220 |
| 2005-03-18 | 295 | 303 | 295 | 303 | 60,000 | 3,030 |
| 2005-03-17 | 304 | 304 | 295 | 297 | 43,000 | 2,970 |
| 2005-03-16 | 302 | 302 | 297 | 300 | 34,000 | 3,000 |
| 2005-03-15 | 300 | 305 | 300 | 300 | 48,000 | 3,000 |
| 2005-03-14 | 300 | 304 | 300 | 300 | 33,000 | 3,000 |
| 2005-03-11 | 292 | 300 | 292 | 300 | 33,000 | 3,000 |
| 2005-03-10 | 291 | 295 | 291 | 295 | 30,000 | 2,950 |
| 2005-03-09 | 301 | 301 | 288 | 294 | 332,000 | 2,940 |
| 2005-03-08 | 303 | 305 | 295 | 301 | 124,000 | 3,010 |
| 2005-03-07 | 300 | 305 | 300 | 305 | 258,000 | 3,050 |
| 2005-03-04 | 287 | 300 | 286 | 295 | 225,000 | 2,950 |
| 2005-03-03 | 286 | 292 | 286 | 288 | 41,000 | 2,880 |
| 2005-03-02 | 290 | 290 | 287 | 287 | 24,000 | 2,870 |
| 2005-03-01 | 292 | 295 | 289 | 289 | 90,000 | 2,890 |
| 2005-02-28 | 285 | 293 | 285 | 293 | 203,000 | 2,930 |
| 2005-02-25 | 279 | 285 | 277 | 280 | 105,000 | 2,800 |
| 2005-02-24 | 281 | 281 | 276 | 280 | 131,000 | 2,800 |
| 2005-02-23 | 279 | 281 | 275 | 280 | 162,000 | 2,800 |
| 2005-02-22 | 284 | 284 | 279 | 283 | 30,000 | 2,830 |
| 2005-02-21 | 281 | 284 | 274 | 281 | 67,000 | 2,810 |
| 2005-02-18 | 286 | 302 | 279 | 279 | 439,000 | 2,790 |
| 2005-02-17 | 264 | 297 | 263 | 290 | 544,000 | 2,900 |
| 2005-02-16 | 275 | 282 | 265 | 265 | 510,000 | 2,650 |
| 2005-02-15 | 256 | 280 | 256 | 280 | 319,000 | 2,800 |
| 2005-02-14 | 264 | 266 | 261 | 261 | 70,000 | 2,610 |
| 2005-02-10 | 263 | 268 | 261 | 265 | 76,000 | 2,650 |
| 2005-02-09 | 265 | 265 | 260 | 263 | 136,000 | 2,630 |
| 2005-02-08 | 262 | 269 | 259 | 265 | 127,000 | 2,650 |
| 2005-02-07 | 270 | 270 | 260 | 262 | 106,000 | 2,620 |
| 2005-02-04 | 260 | 263 | 249 | 263 | 228,000 | 2,630 |
| 2005-02-03 | 252 | 263 | 251 | 260 | 245,000 | 2,600 |
| 2005-02-02 | 246 | 247 | 243 | 246 | 91,000 | 2,460 |
| 2005-02-01 | 249 | 249 | 245 | 249 | 103,000 | 2,490 |
| 2005-01-31 | 247 | 252 | 246 | 249 | 235,000 | 2,490 |
| 2005-01-28 | 236 | 245 | 236 | 243 | 138,000 | 2,430 |
| 2005-01-27 | 240 | 241 | 236 | 236 | 91,000 | 2,360 |
| 2005-01-26 | 232 | 233 | 224 | 232 | 75,000 | 2,320 |
| 2005-01-25 | 240 | 243 | 233 | 233 | 66,000 | 2,330 |
| 2005-01-24 | 230 | 244 | 225 | 240 | 372,000 | 2,400 |
| 2005-01-21 | 213 | 235 | 213 | 230 | 209,000 | 2,300 |
| 2005-01-20 | 214 | 214 | 210 | 213 | 42,000 | 2,130 |
| 2005-01-19 | 210 | 211 | 208 | 210 | 39,000 | 2,100 |
| 2005-01-18 | 205 | 210 | 205 | 210 | 45,000 | 2,100 |
| 2005-01-17 | 207 | 207 | 204 | 205 | 44,000 | 2,050 |
| 2005-01-14 | 206 | 210 | 205 | 207 | 27,000 | 2,070 |
| 2005-01-13 | 210 | 210 | 199 | 208 | 29,000 | 2,080 |
| 2005-01-12 | 205 | 214 | 205 | 210 | 54,000 | 2,100 |
| 2005-01-11 | 205 | 207 | 203 | 207 | 12,000 | 2,070 |
| 2005-01-07 | 210 | 210 | 208 | 208 | 13,000 | 2,080 |
| 2005-01-06 | 210 | 210 | 206 | 210 | 42,000 | 2,100 |
| 2005-01-05 | 206 | 211 | 201 | 210 | 94,000 | 2,100 |
| 2005-01-04 | 210 | 210 | 195 | 205 | 209,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株