6022 (株)赤阪鐵工所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 740 | 740 | 732 | 732 | 5,000 | 7,320 |
| 2007-12-27 | 745 | 745 | 737 | 737 | 8,000 | 7,370 |
| 2007-12-26 | 737 | 737 | 735 | 735 | 2,000 | 7,350 |
| 2007-12-25 | 713 | 750 | 713 | 730 | 23,000 | 7,300 |
| 2007-12-21 | 721 | 730 | 710 | 710 | 11,000 | 7,100 |
| 2007-12-20 | 752 | 752 | 720 | 721 | 7,000 | 7,210 |
| 2007-12-19 | 747 | 752 | 736 | 752 | 7,000 | 7,520 |
| 2007-12-18 | 775 | 775 | 740 | 740 | 13,000 | 7,400 |
| 2007-12-17 | 785 | 786 | 761 | 765 | 14,000 | 7,650 |
| 2007-12-14 | 776 | 776 | 766 | 770 | 15,000 | 7,700 |
| 2007-12-13 | 742 | 742 | 721 | 736 | 5,000 | 7,360 |
| 2007-12-12 | 742 | 750 | 742 | 750 | 3,000 | 7,500 |
| 2007-12-11 | 747 | 747 | 738 | 739 | 5,000 | 7,390 |
| 2007-12-10 | 740 | 740 | 730 | 730 | 7,000 | 7,300 |
| 2007-12-07 | 725 | 755 | 722 | 734 | 15,000 | 7,340 |
| 2007-12-06 | 740 | 740 | 725 | 725 | 4,000 | 7,250 |
| 2007-12-05 | 756 | 756 | 756 | 756 | 3,000 | 7,560 |
| 2007-12-03 | 787 | 787 | 787 | 787 | 2,000 | 7,870 |
| 2007-11-30 | 757 | 800 | 757 | 786 | 11,000 | 7,860 |
| 2007-11-29 | 770 | 780 | 767 | 767 | 12,000 | 7,670 |
| 2007-11-28 | 716 | 726 | 716 | 726 | 3,000 | 7,260 |
| 2007-11-27 | 720 | 720 | 700 | 706 | 15,000 | 7,060 |
| 2007-11-26 | 736 | 770 | 736 | 760 | 16,000 | 7,600 |
| 2007-11-22 | 769 | 769 | 740 | 740 | 5,000 | 7,400 |
| 2007-11-21 | 820 | 820 | 770 | 770 | 10,000 | 7,700 |
| 2007-11-20 | 761 | 790 | 751 | 790 | 22,000 | 7,900 |
| 2007-11-19 | 871 | 871 | 821 | 821 | 36,000 | 8,210 |
| 2007-11-16 | 858 | 858 | 823 | 851 | 16,000 | 8,510 |
| 2007-11-15 | 876 | 876 | 857 | 860 | 24,000 | 8,600 |
| 2007-11-14 | 838 | 860 | 838 | 857 | 9,000 | 8,570 |
| 2007-11-13 | 815 | 816 | 792 | 816 | 16,000 | 8,160 |
| 2007-11-12 | 890 | 890 | 825 | 855 | 53,000 | 8,550 |
| 2007-11-09 | 850 | 890 | 840 | 890 | 61,000 | 8,900 |
| 2007-11-08 | 788 | 788 | 770 | 785 | 15,000 | 7,850 |
| 2007-11-07 | 840 | 840 | 790 | 798 | 33,000 | 7,980 |
| 2007-11-06 | 785 | 840 | 785 | 820 | 30,000 | 8,200 |
| 2007-11-05 | 851 | 864 | 810 | 815 | 33,000 | 8,150 |
| 2007-11-02 | 850 | 852 | 845 | 851 | 13,000 | 8,510 |
| 2007-11-01 | 899 | 900 | 845 | 855 | 50,000 | 8,550 |
| 2007-10-31 | 897 | 900 | 880 | 900 | 157,000 | 9,000 |
| 2007-10-30 | 845 | 855 | 845 | 847 | 36,000 | 8,470 |
| 2007-10-29 | 790 | 830 | 790 | 815 | 40,000 | 8,150 |
| 2007-10-26 | 763 | 780 | 720 | 780 | 116,000 | 7,800 |
| 2007-10-25 | 855 | 855 | 775 | 783 | 103,000 | 7,830 |
| 2007-10-24 | 890 | 900 | 873 | 875 | 34,000 | 8,750 |
| 2007-10-23 | 925 | 950 | 880 | 880 | 58,000 | 8,800 |
| 2007-10-22 | 915 | 930 | 908 | 920 | 112,000 | 9,200 |
| 2007-10-19 | 993 | 993 | 937 | 974 | 85,000 | 9,740 |
| 2007-10-18 | 1,012 | 1,012 | 970 | 999 | 107,000 | 9,990 |
| 2007-10-17 | 922 | 1,000 | 920 | 993 | 187,000 | 9,930 |
| 2007-10-16 | 918 | 930 | 902 | 919 | 116,000 | 9,190 |
| 2007-10-15 | 870 | 945 | 870 | 941 | 217,000 | 9,410 |
| 2007-10-12 | 798 | 875 | 798 | 850 | 153,000 | 8,500 |
| 2007-10-11 | 775 | 798 | 774 | 786 | 51,000 | 7,860 |
| 2007-10-10 | 771 | 800 | 755 | 770 | 84,000 | 7,700 |
| 2007-10-09 | 726 | 770 | 726 | 761 | 49,000 | 7,610 |
| 2007-10-05 | 710 | 725 | 705 | 721 | 36,000 | 7,210 |
| 2007-10-04 | 693 | 726 | 693 | 714 | 78,000 | 7,140 |
| 2007-10-03 | 694 | 698 | 683 | 694 | 27,000 | 6,940 |
| 2007-10-02 | 681 | 681 | 678 | 680 | 11,000 | 6,800 |
| 2007-10-01 | 698 | 698 | 675 | 675 | 38,000 | 6,750 |
| 2007-09-28 | 680 | 698 | 680 | 687 | 56,000 | 6,870 |
| 2007-09-27 | 688 | 692 | 670 | 677 | 77,000 | 6,770 |
| 2007-09-26 | 637 | 685 | 625 | 680 | 123,000 | 6,800 |
| 2007-09-25 | 636 | 639 | 605 | 625 | 48,000 | 6,250 |
| 2007-09-21 | 607 | 635 | 602 | 630 | 44,000 | 6,300 |
| 2007-09-20 | 630 | 630 | 606 | 606 | 24,000 | 6,060 |
| 2007-09-19 | 632 | 635 | 627 | 629 | 24,000 | 6,290 |
| 2007-09-18 | 632 | 634 | 622 | 627 | 13,000 | 6,270 |
| 2007-09-14 | 617 | 628 | 615 | 622 | 26,000 | 6,220 |
| 2007-09-13 | 600 | 611 | 600 | 609 | 24,000 | 6,090 |
| 2007-09-12 | 629 | 629 | 600 | 600 | 23,000 | 6,000 |
| 2007-09-11 | 629 | 629 | 616 | 625 | 23,000 | 6,250 |
| 2007-09-10 | 628 | 639 | 621 | 639 | 32,000 | 6,390 |
| 2007-09-07 | 633 | 648 | 621 | 648 | 24,000 | 6,480 |
| 2007-09-06 | 622 | 634 | 598 | 633 | 69,000 | 6,330 |
| 2007-09-05 | 626 | 634 | 612 | 619 | 47,000 | 6,190 |
| 2007-09-04 | 639 | 650 | 600 | 611 | 101,000 | 6,110 |
| 2007-09-03 | 612 | 660 | 612 | 632 | 186,000 | 6,320 |
| 2007-08-31 | 580 | 594 | 580 | 585 | 55,000 | 5,850 |
| 2007-08-30 | 569 | 586 | 569 | 580 | 60,000 | 5,800 |
| 2007-08-29 | 549 | 575 | 537 | 569 | 38,000 | 5,690 |
| 2007-08-28 | 553 | 569 | 553 | 569 | 34,000 | 5,690 |
| 2007-08-27 | 559 | 566 | 552 | 560 | 48,000 | 5,600 |
| 2007-08-24 | 550 | 550 | 533 | 549 | 35,000 | 5,490 |
| 2007-08-23 | 527 | 548 | 527 | 540 | 52,000 | 5,400 |
| 2007-08-22 | 531 | 539 | 525 | 526 | 23,000 | 5,260 |
| 2007-08-21 | 536 | 540 | 508 | 540 | 78,000 | 5,400 |
| 2007-08-20 | 509 | 537 | 509 | 530 | 83,000 | 5,300 |
| 2007-08-17 | 527 | 530 | 490 | 490 | 69,000 | 4,900 |
| 2007-08-16 | 550 | 557 | 526 | 537 | 112,000 | 5,370 |
| 2007-08-15 | 568 | 577 | 556 | 560 | 30,000 | 5,600 |
| 2007-08-14 | 565 | 588 | 565 | 583 | 58,000 | 5,830 |
| 2007-08-13 | 560 | 577 | 550 | 575 | 51,000 | 5,750 |
| 2007-08-10 | 544 | 560 | 540 | 560 | 157,000 | 5,600 |
| 2007-08-09 | 578 | 582 | 554 | 554 | 112,000 | 5,540 |
| 2007-08-08 | 570 | 599 | 555 | 558 | 210,000 | 5,580 |
| 2007-08-07 | 568 | 580 | 552 | 573 | 201,000 | 5,730 |
| 2007-08-06 | 559 | 569 | 521 | 538 | 382,000 | 5,380 |
| 2007-08-03 | 473 | 549 | 472 | 549 | 150,000 | 5,490 |
| 2007-08-02 | 480 | 483 | 465 | 469 | 42,000 | 4,690 |
| 2007-08-01 | 473 | 482 | 465 | 470 | 32,000 | 4,700 |
| 2007-07-31 | 465 | 490 | 462 | 473 | 27,000 | 4,730 |
| 2007-07-30 | 455 | 465 | 453 | 460 | 127,000 | 4,600 |
| 2007-07-27 | 471 | 484 | 462 | 465 | 77,000 | 4,650 |
| 2007-07-26 | 508 | 512 | 496 | 496 | 34,000 | 4,960 |
| 2007-07-25 | 505 | 510 | 505 | 508 | 11,000 | 5,080 |
| 2007-07-24 | 525 | 535 | 525 | 525 | 17,000 | 5,250 |
| 2007-07-23 | 517 | 520 | 505 | 520 | 32,000 | 5,200 |
| 2007-07-20 | 515 | 530 | 512 | 517 | 69,000 | 5,170 |
| 2007-07-19 | 500 | 515 | 495 | 509 | 36,000 | 5,090 |
| 2007-07-18 | 507 | 515 | 493 | 500 | 66,000 | 5,000 |
| 2007-07-17 | 539 | 539 | 502 | 506 | 78,000 | 5,060 |
| 2007-07-13 | 545 | 550 | 540 | 540 | 24,000 | 5,400 |
| 2007-07-12 | 565 | 565 | 536 | 536 | 86,000 | 5,360 |
| 2007-07-11 | 585 | 585 | 563 | 566 | 14,000 | 5,660 |
| 2007-07-10 | 575 | 585 | 571 | 585 | 27,000 | 5,850 |
| 2007-07-09 | 590 | 590 | 572 | 572 | 5,000 | 5,720 |
| 2007-07-06 | 586 | 594 | 581 | 581 | 15,000 | 5,810 |
| 2007-07-05 | 597 | 599 | 581 | 581 | 32,000 | 5,810 |
| 2007-07-04 | 560 | 588 | 546 | 588 | 57,000 | 5,880 |
| 2007-07-03 | 587 | 587 | 560 | 562 | 40,000 | 5,620 |
| 2007-07-02 | 563 | 583 | 563 | 583 | 5,000 | 5,830 |
| 2007-06-29 | 595 | 596 | 578 | 579 | 24,000 | 5,790 |
| 2007-06-28 | 582 | 602 | 569 | 595 | 86,000 | 5,950 |
| 2007-06-27 | 537 | 570 | 536 | 562 | 84,000 | 5,620 |
| 2007-06-26 | 560 | 560 | 535 | 535 | 36,000 | 5,350 |
| 2007-06-25 | 583 | 590 | 568 | 568 | 40,000 | 5,680 |
| 2007-06-22 | 560 | 600 | 553 | 590 | 102,000 | 5,900 |
| 2007-06-21 | 578 | 590 | 550 | 550 | 73,000 | 5,500 |
| 2007-06-20 | 630 | 630 | 581 | 581 | 235,000 | 5,810 |
| 2007-06-19 | 558 | 636 | 550 | 635 | 245,000 | 6,350 |
| 2007-06-18 | 561 | 590 | 551 | 558 | 244,000 | 5,580 |
| 2007-06-15 | 453 | 522 | 453 | 521 | 161,000 | 5,210 |
| 2007-06-14 | 454 | 455 | 442 | 442 | 41,000 | 4,420 |
| 2007-06-13 | 420 | 435 | 420 | 435 | 39,000 | 4,350 |
| 2007-06-12 | 452 | 456 | 430 | 430 | 63,000 | 4,300 |
| 2007-06-11 | 478 | 478 | 451 | 455 | 39,000 | 4,550 |
| 2007-06-08 | 499 | 500 | 485 | 493 | 22,000 | 4,930 |
| 2007-06-07 | 491 | 505 | 478 | 502 | 75,000 | 5,020 |
| 2007-06-06 | 469 | 506 | 469 | 506 | 130,000 | 5,060 |
| 2007-06-05 | 443 | 465 | 438 | 460 | 111,000 | 4,600 |
| 2007-06-04 | 437 | 445 | 432 | 443 | 107,000 | 4,430 |
| 2007-06-01 | 429 | 434 | 422 | 434 | 52,000 | 4,340 |
| 2007-05-31 | 422 | 423 | 422 | 422 | 6,000 | 4,220 |
| 2007-05-30 | 425 | 425 | 410 | 424 | 37,000 | 4,240 |
| 2007-05-29 | 445 | 445 | 422 | 422 | 58,000 | 4,220 |
| 2007-05-28 | 419 | 447 | 413 | 444 | 82,000 | 4,440 |
| 2007-05-25 | 421 | 421 | 416 | 416 | 20,000 | 4,160 |
| 2007-05-24 | 420 | 427 | 419 | 427 | 54,000 | 4,270 |
| 2007-05-23 | 423 | 425 | 420 | 424 | 27,000 | 4,240 |
| 2007-05-22 | 425 | 428 | 417 | 428 | 37,000 | 4,280 |
| 2007-05-21 | 424 | 435 | 419 | 426 | 102,000 | 4,260 |
| 2007-05-18 | 440 | 440 | 400 | 425 | 109,000 | 4,250 |
| 2007-05-17 | 422 | 430 | 415 | 430 | 61,000 | 4,300 |
| 2007-05-16 | 424 | 440 | 415 | 421 | 86,000 | 4,210 |
| 2007-05-15 | 410 | 455 | 408 | 439 | 463,000 | 4,390 |
| 2007-05-14 | 390 | 408 | 390 | 403 | 86,000 | 4,030 |
| 2007-05-11 | 396 | 410 | 394 | 394 | 119,000 | 3,940 |
| 2007-05-10 | 392 | 415 | 392 | 404 | 176,000 | 4,040 |
| 2007-05-09 | 378 | 390 | 378 | 387 | 92,000 | 3,870 |
| 2007-05-08 | 367 | 368 | 363 | 368 | 13,000 | 3,680 |
| 2007-05-07 | 362 | 367 | 353 | 362 | 38,000 | 3,620 |
| 2007-05-02 | 361 | 361 | 345 | 357 | 62,000 | 3,570 |
| 2007-05-01 | 380 | 380 | 369 | 369 | 16,000 | 3,690 |
| 2007-04-27 | 380 | 384 | 363 | 378 | 93,000 | 3,780 |
| 2007-04-26 | 368 | 379 | 365 | 372 | 110,000 | 3,720 |
| 2007-04-25 | 355 | 363 | 350 | 363 | 61,000 | 3,630 |
| 2007-04-24 | 351 | 358 | 350 | 351 | 35,000 | 3,510 |
| 2007-04-23 | 355 | 355 | 350 | 352 | 15,000 | 3,520 |
| 2007-04-20 | 362 | 362 | 348 | 350 | 88,000 | 3,500 |
| 2007-04-19 | 348 | 365 | 348 | 360 | 173,000 | 3,600 |
| 2007-04-18 | 330 | 348 | 326 | 348 | 125,000 | 3,480 |
| 2007-04-17 | 326 | 326 | 316 | 323 | 13,000 | 3,230 |
| 2007-04-16 | 321 | 336 | 317 | 326 | 25,000 | 3,260 |
| 2007-04-13 | 331 | 339 | 323 | 331 | 81,000 | 3,310 |
| 2007-04-12 | 323 | 330 | 323 | 330 | 101,000 | 3,300 |
| 2007-04-11 | 312 | 314 | 305 | 314 | 105,000 | 3,140 |
| 2007-04-10 | 303 | 303 | 297 | 297 | 12,000 | 2,970 |
| 2007-04-09 | 300 | 300 | 298 | 300 | 16,000 | 3,000 |
| 2007-04-06 | 301 | 301 | 296 | 296 | 17,000 | 2,960 |
| 2007-04-05 | 304 | 304 | 299 | 302 | 13,000 | 3,020 |
| 2007-04-04 | 305 | 308 | 303 | 304 | 59,000 | 3,040 |
| 2007-04-03 | 294 | 301 | 292 | 301 | 36,000 | 3,010 |
| 2007-04-02 | 299 | 299 | 287 | 299 | 29,000 | 2,990 |
| 2007-03-30 | 295 | 297 | 291 | 296 | 8,000 | 2,960 |
| 2007-03-29 | 292 | 300 | 292 | 300 | 8,000 | 3,000 |
| 2007-03-28 | 302 | 302 | 300 | 300 | 2,000 | 3,000 |
| 2007-03-27 | 306 | 306 | 298 | 302 | 16,000 | 3,020 |
| 2007-03-26 | 305 | 309 | 305 | 307 | 10,000 | 3,070 |
| 2007-03-23 | 309 | 309 | 306 | 307 | 10,000 | 3,070 |
| 2007-03-22 | 309 | 309 | 304 | 307 | 12,000 | 3,070 |
| 2007-03-20 | 311 | 311 | 303 | 306 | 29,000 | 3,060 |
| 2007-03-19 | 300 | 308 | 300 | 308 | 50,000 | 3,080 |
| 2007-03-16 | 301 | 303 | 297 | 298 | 23,000 | 2,980 |
| 2007-03-15 | 299 | 304 | 298 | 301 | 19,000 | 3,010 |
| 2007-03-14 | 294 | 299 | 290 | 299 | 17,000 | 2,990 |
| 2007-03-13 | 305 | 305 | 296 | 299 | 19,000 | 2,990 |
| 2007-03-12 | 302 | 303 | 300 | 303 | 12,000 | 3,030 |
| 2007-03-09 | 299 | 299 | 298 | 298 | 7,000 | 2,980 |
| 2007-03-08 | 300 | 300 | 296 | 297 | 3,000 | 2,970 |
| 2007-03-07 | 305 | 306 | 290 | 300 | 30,000 | 3,000 |
| 2007-03-06 | 280 | 302 | 280 | 302 | 11,000 | 3,020 |
| 2007-03-05 | 302 | 302 | 280 | 280 | 34,000 | 2,800 |
| 2007-03-02 | 310 | 310 | 303 | 305 | 36,000 | 3,050 |
| 2007-03-01 | 312 | 312 | 305 | 305 | 39,000 | 3,050 |
| 2007-02-28 | 296 | 310 | 292 | 309 | 63,000 | 3,090 |
| 2007-02-27 | 310 | 320 | 305 | 320 | 68,000 | 3,200 |
| 2007-02-26 | 309 | 309 | 302 | 309 | 40,000 | 3,090 |
| 2007-02-23 | 307 | 310 | 300 | 310 | 50,000 | 3,100 |
| 2007-02-22 | 303 | 310 | 299 | 303 | 48,000 | 3,030 |
| 2007-02-21 | 282 | 303 | 282 | 303 | 88,000 | 3,030 |
| 2007-02-20 | 279 | 283 | 275 | 282 | 51,000 | 2,820 |
| 2007-02-19 | 279 | 280 | 277 | 279 | 17,000 | 2,790 |
| 2007-02-16 | 279 | 279 | 275 | 277 | 20,000 | 2,770 |
| 2007-02-15 | 279 | 279 | 275 | 275 | 33,000 | 2,750 |
| 2007-02-14 | 277 | 284 | 275 | 275 | 84,000 | 2,750 |
| 2007-02-13 | 271 | 279 | 270 | 278 | 40,000 | 2,780 |
| 2007-02-09 | 267 | 271 | 267 | 269 | 32,000 | 2,690 |
| 2007-02-08 | 272 | 272 | 266 | 267 | 63,000 | 2,670 |
| 2007-02-07 | 270 | 270 | 264 | 268 | 43,000 | 2,680 |
| 2007-02-06 | 269 | 269 | 264 | 268 | 50,000 | 2,680 |
| 2007-02-05 | 272 | 274 | 265 | 268 | 120,000 | 2,680 |
| 2007-02-02 | 279 | 285 | 275 | 280 | 100,000 | 2,800 |
| 2007-02-01 | 274 | 280 | 271 | 280 | 44,000 | 2,800 |
| 2007-01-31 | 257 | 282 | 257 | 279 | 267,000 | 2,790 |
| 2007-01-30 | 263 | 267 | 255 | 257 | 74,000 | 2,570 |
| 2007-01-29 | 260 | 267 | 258 | 265 | 93,000 | 2,650 |
| 2007-01-26 | 253 | 258 | 253 | 255 | 64,000 | 2,550 |
| 2007-01-25 | 254 | 258 | 251 | 255 | 60,000 | 2,550 |
| 2007-01-24 | 255 | 259 | 253 | 258 | 189,000 | 2,580 |
| 2007-01-23 | 243 | 255 | 243 | 253 | 338,000 | 2,530 |
| 2007-01-22 | 242 | 247 | 240 | 243 | 341,000 | 2,430 |
| 2007-01-19 | 240 | 245 | 238 | 242 | 471,000 | 2,420 |
| 2007-01-18 | 223 | 237 | 223 | 236 | 1,539,000 | 2,360 |
| 2007-01-17 | 241 | 247 | 239 | 243 | 264,000 | 2,430 |
| 2007-01-16 | 239 | 246 | 217 | 234 | 787,000 | 2,340 |
| 2007-01-15 | 255 | 260 | 250 | 254 | 88,000 | 2,540 |
| 2007-01-12 | 259 | 260 | 254 | 259 | 20,000 | 2,590 |
| 2007-01-11 | 255 | 255 | 255 | 255 | 33,000 | 2,550 |
| 2007-01-10 | 256 | 256 | 256 | 256 | 11,000 | 2,560 |
| 2007-01-09 | 250 | 257 | 250 | 256 | 47,000 | 2,560 |
| 2007-01-05 | 257 | 257 | 253 | 253 | 7,000 | 2,530 |
| 2007-01-04 | 255 | 255 | 250 | 252 | 12,000 | 2,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株