6022 (株)赤阪鐵工所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2006-12-28 | 259 | 259 | 255 | 255 | 30,000 | 2,550 |
| 2006-12-27 | 256 | 259 | 256 | 257 | 16,000 | 2,570 |
| 2006-12-26 | 262 | 262 | 257 | 257 | 22,000 | 2,570 |
| 2006-12-25 | 249 | 262 | 248 | 261 | 51,000 | 2,610 |
| 2006-12-22 | 253 | 253 | 249 | 249 | 29,000 | 2,490 |
| 2006-12-21 | 252 | 254 | 252 | 252 | 36,000 | 2,520 |
| 2006-12-20 | 253 | 256 | 249 | 251 | 38,000 | 2,510 |
| 2006-12-19 | 260 | 260 | 251 | 252 | 38,000 | 2,520 |
| 2006-12-18 | 262 | 263 | 259 | 260 | 34,000 | 2,600 |
| 2006-12-15 | 263 | 263 | 258 | 258 | 37,000 | 2,580 |
| 2006-12-14 | 255 | 261 | 253 | 258 | 30,000 | 2,580 |
| 2006-12-13 | 249 | 250 | 247 | 250 | 77,000 | 2,500 |
| 2006-12-12 | 249 | 250 | 247 | 249 | 48,000 | 2,490 |
| 2006-12-11 | 248 | 249 | 248 | 249 | 2,000 | 2,490 |
| 2006-12-08 | 251 | 251 | 247 | 247 | 21,000 | 2,470 |
| 2006-12-07 | 251 | 251 | 250 | 251 | 31,000 | 2,510 |
| 2006-12-06 | 251 | 251 | 250 | 250 | 21,000 | 2,500 |
| 2006-12-05 | 254 | 254 | 251 | 253 | 8,000 | 2,530 |
| 2006-12-04 | 255 | 255 | 250 | 250 | 11,000 | 2,500 |
| 2006-12-01 | 251 | 255 | 251 | 255 | 16,000 | 2,550 |
| 2006-11-30 | 252 | 252 | 250 | 250 | 10,000 | 2,500 |
| 2006-11-29 | 248 | 252 | 248 | 252 | 6,000 | 2,520 |
| 2006-11-28 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2006-11-27 | 247 | 250 | 245 | 250 | 9,000 | 2,500 |
| 2006-11-24 | 253 | 253 | 252 | 252 | 8,000 | 2,520 |
| 2006-11-22 | 258 | 258 | 258 | 258 | 31,000 | 2,580 |
| 2006-11-21 | 253 | 260 | 247 | 258 | 61,000 | 2,580 |
| 2006-11-20 | 264 | 264 | 264 | 264 | 5,000 | 2,640 |
| 2006-11-17 | 267 | 269 | 260 | 260 | 34,000 | 2,600 |
| 2006-11-16 | 271 | 274 | 270 | 270 | 36,000 | 2,700 |
| 2006-11-15 | 269 | 271 | 269 | 271 | 14,000 | 2,710 |
| 2006-11-14 | 274 | 274 | 273 | 274 | 13,000 | 2,740 |
| 2006-11-13 | 281 | 281 | 267 | 274 | 31,000 | 2,740 |
| 2006-11-10 | 270 | 285 | 270 | 282 | 75,000 | 2,820 |
| 2006-11-09 | 265 | 270 | 265 | 266 | 59,000 | 2,660 |
| 2006-11-08 | 265 | 265 | 265 | 265 | 39,000 | 2,650 |
| 2006-11-07 | 265 | 265 | 254 | 264 | 34,000 | 2,640 |
| 2006-11-06 | 266 | 266 | 265 | 265 | 4,000 | 2,650 |
| 2006-11-02 | 261 | 261 | 253 | 260 | 6,000 | 2,600 |
| 2006-11-01 | 265 | 265 | 242 | 257 | 16,000 | 2,570 |
| 2006-10-31 | 270 | 270 | 265 | 265 | 11,000 | 2,650 |
| 2006-10-27 | 267 | 267 | 265 | 265 | 13,000 | 2,650 |
| 2006-10-26 | 274 | 275 | 266 | 266 | 12,000 | 2,660 |
| 2006-10-25 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2006-10-24 | 267 | 274 | 267 | 274 | 6,000 | 2,740 |
| 2006-10-23 | 266 | 266 | 242 | 262 | 30,000 | 2,620 |
| 2006-10-20 | 268 | 269 | 268 | 269 | 7,000 | 2,690 |
| 2006-10-19 | 263 | 263 | 263 | 263 | 17,000 | 2,630 |
| 2006-10-18 | 265 | 265 | 261 | 263 | 10,000 | 2,630 |
| 2006-10-17 | 264 | 266 | 264 | 266 | 14,000 | 2,660 |
| 2006-10-16 | 267 | 267 | 264 | 264 | 6,000 | 2,640 |
| 2006-10-13 | 267 | 267 | 266 | 266 | 18,000 | 2,660 |
| 2006-10-12 | 271 | 272 | 271 | 272 | 9,000 | 2,720 |
| 2006-10-11 | 285 | 285 | 280 | 280 | 29,000 | 2,800 |
| 2006-10-10 | 289 | 289 | 289 | 289 | 18,000 | 2,890 |
| 2006-10-06 | 293 | 293 | 287 | 292 | 25,000 | 2,920 |
| 2006-10-05 | 289 | 292 | 289 | 292 | 41,000 | 2,920 |
| 2006-10-04 | 290 | 290 | 285 | 289 | 100,000 | 2,890 |
| 2006-10-03 | 285 | 290 | 284 | 290 | 75,000 | 2,900 |
| 2006-10-02 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2006-09-29 | 285 | 288 | 285 | 288 | 10,000 | 2,880 |
| 2006-09-28 | 275 | 290 | 275 | 285 | 74,000 | 2,850 |
| 2006-09-27 | 274 | 275 | 269 | 275 | 16,000 | 2,750 |
| 2006-09-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-09-25 | 274 | 278 | 274 | 278 | 4,000 | 2,780 |
| 2006-09-22 | 283 | 283 | 281 | 281 | 21,000 | 2,810 |
| 2006-09-21 | 270 | 285 | 270 | 285 | 47,000 | 2,850 |
| 2006-09-20 | 274 | 274 | 263 | 270 | 11,000 | 2,700 |
| 2006-09-19 | 270 | 272 | 266 | 272 | 15,000 | 2,720 |
| 2006-09-14 | 269 | 270 | 269 | 270 | 3,000 | 2,700 |
| 2006-09-13 | 277 | 277 | 270 | 270 | 10,000 | 2,700 |
| 2006-09-12 | 265 | 272 | 265 | 271 | 85,000 | 2,710 |
| 2006-09-11 | 268 | 268 | 265 | 265 | 6,000 | 2,650 |
| 2006-09-08 | 269 | 270 | 266 | 266 | 111,000 | 2,660 |
| 2006-09-07 | 265 | 271 | 263 | 269 | 5,000 | 2,690 |
| 2006-09-06 | 265 | 266 | 264 | 266 | 15,000 | 2,660 |
| 2006-09-05 | 270 | 270 | 262 | 265 | 16,000 | 2,650 |
| 2006-09-04 | 268 | 270 | 268 | 270 | 7,000 | 2,700 |
| 2006-09-01 | 268 | 268 | 262 | 262 | 29,000 | 2,620 |
| 2006-08-31 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2006-08-29 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2006-08-28 | 266 | 270 | 266 | 270 | 7,000 | 2,700 |
| 2006-08-25 | 272 | 277 | 270 | 270 | 19,000 | 2,700 |
| 2006-08-24 | 272 | 272 | 270 | 272 | 9,000 | 2,720 |
| 2006-08-23 | 270 | 270 | 267 | 270 | 5,000 | 2,700 |
| 2006-08-22 | 272 | 272 | 270 | 270 | 14,000 | 2,700 |
| 2006-08-21 | 266 | 273 | 266 | 267 | 22,000 | 2,670 |
| 2006-08-18 | 267 | 267 | 261 | 261 | 13,000 | 2,610 |
| 2006-08-17 | 265 | 267 | 262 | 267 | 6,000 | 2,670 |
| 2006-08-16 | 260 | 265 | 258 | 265 | 22,000 | 2,650 |
| 2006-08-15 | 260 | 262 | 256 | 256 | 12,000 | 2,560 |
| 2006-08-14 | 261 | 266 | 261 | 261 | 18,000 | 2,610 |
| 2006-08-11 | 260 | 271 | 260 | 271 | 9,000 | 2,710 |
| 2006-08-10 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2006-08-09 | 272 | 272 | 272 | 272 | 10,000 | 2,720 |
| 2006-08-08 | 276 | 276 | 275 | 275 | 3,000 | 2,750 |
| 2006-08-07 | 266 | 266 | 255 | 255 | 8,000 | 2,550 |
| 2006-08-04 | 266 | 269 | 260 | 260 | 29,000 | 2,600 |
| 2006-08-03 | 265 | 275 | 265 | 271 | 15,000 | 2,710 |
| 2006-08-02 | 254 | 261 | 253 | 261 | 12,000 | 2,610 |
| 2006-08-01 | 256 | 256 | 254 | 254 | 4,000 | 2,540 |
| 2006-07-31 | 250 | 259 | 250 | 259 | 10,000 | 2,590 |
| 2006-07-28 | 257 | 260 | 257 | 260 | 2,000 | 2,600 |
| 2006-07-27 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2006-07-26 | 260 | 262 | 260 | 262 | 3,000 | 2,620 |
| 2006-07-25 | 272 | 272 | 263 | 263 | 6,000 | 2,630 |
| 2006-07-24 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 2006-07-21 | 285 | 286 | 281 | 281 | 28,000 | 2,810 |
| 2006-07-20 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-07-19 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 2006-07-18 | 271 | 272 | 271 | 272 | 3,000 | 2,720 |
| 2006-07-14 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2006-07-11 | 299 | 299 | 290 | 290 | 7,000 | 2,900 |
| 2006-07-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-07-06 | 307 | 307 | 303 | 303 | 5,000 | 3,030 |
| 2006-07-05 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2006-07-04 | 303 | 303 | 302 | 302 | 2,000 | 3,020 |
| 2006-07-03 | 313 | 313 | 305 | 305 | 5,000 | 3,050 |
| 2006-06-30 | 305 | 315 | 304 | 314 | 15,000 | 3,140 |
| 2006-06-29 | 300 | 305 | 300 | 305 | 6,000 | 3,050 |
| 2006-06-28 | 281 | 300 | 281 | 300 | 14,000 | 3,000 |
| 2006-06-27 | 285 | 295 | 284 | 285 | 19,000 | 2,850 |
| 2006-06-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2006-06-21 | 289 | 294 | 289 | 290 | 10,000 | 2,900 |
| 2006-06-20 | 287 | 287 | 287 | 287 | 5,000 | 2,870 |
| 2006-06-19 | 275 | 284 | 275 | 284 | 5,000 | 2,840 |
| 2006-06-16 | 280 | 285 | 280 | 283 | 4,000 | 2,830 |
| 2006-06-15 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 2006-06-14 | 265 | 265 | 260 | 260 | 13,000 | 2,600 |
| 2006-06-13 | 260 | 265 | 260 | 262 | 52,000 | 2,620 |
| 2006-06-12 | 271 | 289 | 260 | 260 | 36,000 | 2,600 |
| 2006-06-09 | 270 | 280 | 270 | 280 | 38,000 | 2,800 |
| 2006-06-08 | 270 | 275 | 270 | 275 | 11,000 | 2,750 |
| 2006-06-07 | 275 | 300 | 275 | 295 | 9,000 | 2,950 |
| 2006-06-06 | 280 | 280 | 273 | 280 | 13,000 | 2,800 |
| 2006-06-05 | 285 | 285 | 280 | 280 | 11,000 | 2,800 |
| 2006-06-02 | 290 | 290 | 255 | 280 | 46,000 | 2,800 |
| 2006-06-01 | 291 | 291 | 285 | 290 | 12,000 | 2,900 |
| 2006-05-31 | 292 | 295 | 285 | 295 | 39,000 | 2,950 |
| 2006-05-30 | 300 | 300 | 295 | 295 | 54,000 | 2,950 |
| 2006-05-29 | 310 | 310 | 295 | 295 | 109,000 | 2,950 |
| 2006-05-26 | 295 | 345 | 295 | 310 | 113,000 | 3,100 |
| 2006-05-25 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 2006-05-24 | 298 | 298 | 290 | 290 | 15,000 | 2,900 |
| 2006-05-23 | 304 | 304 | 297 | 300 | 21,000 | 3,000 |
| 2006-05-22 | 299 | 308 | 299 | 299 | 20,000 | 2,990 |
| 2006-05-19 | 299 | 299 | 290 | 290 | 25,000 | 2,900 |
| 2006-05-18 | 283 | 298 | 283 | 294 | 21,000 | 2,940 |
| 2006-05-17 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2006-05-16 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2006-05-15 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2006-05-12 | 318 | 318 | 305 | 310 | 7,000 | 3,100 |
| 2006-05-11 | 311 | 318 | 305 | 318 | 29,000 | 3,180 |
| 2006-05-10 | 312 | 313 | 312 | 312 | 7,000 | 3,120 |
| 2006-05-09 | 314 | 314 | 312 | 312 | 4,000 | 3,120 |
| 2006-05-08 | 315 | 325 | 311 | 314 | 14,000 | 3,140 |
| 2006-05-02 | 320 | 320 | 319 | 319 | 8,000 | 3,190 |
| 2006-05-01 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 2006-04-28 | 321 | 323 | 320 | 323 | 8,000 | 3,230 |
| 2006-04-27 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2006-04-26 | 333 | 333 | 331 | 331 | 7,000 | 3,310 |
| 2006-04-25 | 320 | 334 | 320 | 334 | 13,000 | 3,340 |
| 2006-04-24 | 330 | 331 | 325 | 325 | 21,000 | 3,250 |
| 2006-04-21 | 333 | 335 | 330 | 330 | 9,000 | 3,300 |
| 2006-04-20 | 338 | 338 | 334 | 336 | 8,000 | 3,360 |
| 2006-04-19 | 333 | 339 | 333 | 333 | 28,000 | 3,330 |
| 2006-04-18 | 344 | 344 | 330 | 330 | 27,000 | 3,300 |
| 2006-04-17 | 340 | 345 | 335 | 345 | 19,000 | 3,450 |
| 2006-04-14 | 337 | 337 | 335 | 335 | 3,000 | 3,350 |
| 2006-04-13 | 336 | 337 | 332 | 332 | 18,000 | 3,320 |
| 2006-04-12 | 336 | 337 | 335 | 335 | 7,000 | 3,350 |
| 2006-04-11 | 340 | 340 | 338 | 338 | 7,000 | 3,380 |
| 2006-04-10 | 339 | 345 | 338 | 341 | 11,000 | 3,410 |
| 2006-04-07 | 343 | 346 | 340 | 341 | 22,000 | 3,410 |
| 2006-04-06 | 343 | 346 | 343 | 345 | 5,000 | 3,450 |
| 2006-04-05 | 350 | 350 | 344 | 344 | 14,000 | 3,440 |
| 2006-04-04 | 353 | 355 | 348 | 348 | 17,000 | 3,480 |
| 2006-04-03 | 340 | 355 | 338 | 349 | 36,000 | 3,490 |
| 2006-03-31 | 347 | 347 | 342 | 344 | 34,000 | 3,440 |
| 2006-03-30 | 341 | 348 | 341 | 343 | 18,000 | 3,430 |
| 2006-03-29 | 338 | 349 | 338 | 345 | 36,000 | 3,450 |
| 2006-03-28 | 341 | 348 | 341 | 348 | 23,000 | 3,480 |
| 2006-03-27 | 344 | 354 | 340 | 342 | 248,000 | 3,420 |
| 2006-03-24 | 342 | 387 | 315 | 315 | 626,000 | 3,150 |
| 2006-03-23 | 350 | 356 | 345 | 345 | 48,000 | 3,450 |
| 2006-03-22 | 350 | 350 | 348 | 350 | 25,000 | 3,500 |
| 2006-03-20 | 363 | 363 | 355 | 356 | 43,000 | 3,560 |
| 2006-03-17 | 364 | 364 | 355 | 360 | 30,000 | 3,600 |
| 2006-03-16 | 352 | 364 | 347 | 364 | 56,000 | 3,640 |
| 2006-03-15 | 358 | 360 | 358 | 360 | 38,000 | 3,600 |
| 2006-03-14 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
| 2006-03-13 | 350 | 358 | 349 | 358 | 34,000 | 3,580 |
| 2006-03-10 | 356 | 358 | 350 | 354 | 17,000 | 3,540 |
| 2006-03-09 | 359 | 359 | 354 | 356 | 7,000 | 3,560 |
| 2006-03-08 | 346 | 353 | 345 | 353 | 11,000 | 3,530 |
| 2006-03-07 | 353 | 353 | 348 | 348 | 7,000 | 3,480 |
| 2006-03-06 | 351 | 364 | 350 | 364 | 49,000 | 3,640 |
| 2006-03-03 | 365 | 365 | 350 | 350 | 33,000 | 3,500 |
| 2006-03-02 | 360 | 368 | 360 | 360 | 17,000 | 3,600 |
| 2006-03-01 | 355 | 365 | 355 | 359 | 21,000 | 3,590 |
| 2006-02-28 | 364 | 365 | 359 | 365 | 10,000 | 3,650 |
| 2006-02-27 | 358 | 367 | 358 | 364 | 14,000 | 3,640 |
| 2006-02-24 | 363 | 365 | 360 | 363 | 26,000 | 3,630 |
| 2006-02-23 | 364 | 370 | 364 | 368 | 27,000 | 3,680 |
| 2006-02-22 | 355 | 365 | 355 | 360 | 10,000 | 3,600 |
| 2006-02-21 | 303 | 347 | 301 | 335 | 41,000 | 3,350 |
| 2006-02-20 | 329 | 333 | 306 | 308 | 67,000 | 3,080 |
| 2006-02-17 | 360 | 362 | 342 | 344 | 33,000 | 3,440 |
| 2006-02-16 | 369 | 370 | 355 | 360 | 28,000 | 3,600 |
| 2006-02-15 | 370 | 376 | 370 | 370 | 32,000 | 3,700 |
| 2006-02-14 | 360 | 360 | 340 | 360 | 64,000 | 3,600 |
| 2006-02-13 | 391 | 391 | 355 | 360 | 34,000 | 3,600 |
| 2006-02-10 | 399 | 399 | 369 | 386 | 136,000 | 3,860 |
| 2006-02-09 | 416 | 416 | 400 | 404 | 122,000 | 4,040 |
| 2006-02-08 | 419 | 427 | 412 | 421 | 139,000 | 4,210 |
| 2006-02-07 | 415 | 428 | 414 | 427 | 200,000 | 4,270 |
| 2006-02-06 | 410 | 419 | 406 | 415 | 288,000 | 4,150 |
| 2006-02-03 | 380 | 399 | 376 | 390 | 203,000 | 3,900 |
| 2006-02-02 | 390 | 399 | 380 | 380 | 231,000 | 3,800 |
| 2006-02-01 | 385 | 393 | 375 | 393 | 201,000 | 3,930 |
| 2006-01-31 | 363 | 363 | 355 | 360 | 19,000 | 3,600 |
| 2006-01-30 | 370 | 370 | 351 | 351 | 25,000 | 3,510 |
| 2006-01-27 | 360 | 364 | 350 | 360 | 12,000 | 3,600 |
| 2006-01-26 | 345 | 350 | 345 | 350 | 10,000 | 3,500 |
| 2006-01-25 | 344 | 344 | 336 | 337 | 8,000 | 3,370 |
| 2006-01-24 | 329 | 338 | 329 | 334 | 10,000 | 3,340 |
| 2006-01-23 | 344 | 344 | 330 | 330 | 16,000 | 3,300 |
| 2006-01-20 | 365 | 365 | 349 | 349 | 23,000 | 3,490 |
| 2006-01-19 | 319 | 346 | 319 | 345 | 33,000 | 3,450 |
| 2006-01-18 | 370 | 370 | 321 | 334 | 41,000 | 3,340 |
| 2006-01-17 | 374 | 374 | 356 | 356 | 21,000 | 3,560 |
| 2006-01-16 | 377 | 378 | 373 | 374 | 20,000 | 3,740 |
| 2006-01-13 | 372 | 379 | 372 | 374 | 77,000 | 3,740 |
| 2006-01-12 | 365 | 365 | 364 | 364 | 12,000 | 3,640 |
| 2006-01-11 | 365 | 369 | 363 | 365 | 9,000 | 3,650 |
| 2006-01-10 | 362 | 369 | 355 | 368 | 100,000 | 3,680 |
| 2006-01-06 | 357 | 360 | 356 | 360 | 26,000 | 3,600 |
| 2006-01-05 | 362 | 362 | 358 | 360 | 16,000 | 3,600 |
| 2006-01-04 | 360 | 360 | 357 | 360 | 6,000 | 3,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株
