6022 (株)赤阪鐵工所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2008-12-29 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2008-12-26 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2008-12-25 | 215 | 220 | 214 | 214 | 11,000 | 2,140 |
| 2008-12-24 | 225 | 225 | 218 | 220 | 11,000 | 2,200 |
| 2008-12-22 | 210 | 229 | 210 | 227 | 27,000 | 2,270 |
| 2008-12-19 | 210 | 210 | 208 | 208 | 9,000 | 2,080 |
| 2008-12-18 | 217 | 217 | 215 | 215 | 20,000 | 2,150 |
| 2008-12-17 | 221 | 223 | 213 | 220 | 52,000 | 2,200 |
| 2008-12-16 | 200 | 224 | 200 | 213 | 57,000 | 2,130 |
| 2008-12-15 | 194 | 197 | 192 | 192 | 8,000 | 1,920 |
| 2008-12-12 | 194 | 198 | 185 | 185 | 12,000 | 1,850 |
| 2008-12-11 | 189 | 189 | 185 | 189 | 11,000 | 1,890 |
| 2008-12-10 | 180 | 189 | 180 | 188 | 6,000 | 1,880 |
| 2008-12-09 | 173 | 184 | 173 | 184 | 7,000 | 1,840 |
| 2008-12-08 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2008-12-05 | 167 | 170 | 166 | 170 | 11,000 | 1,700 |
| 2008-12-04 | 165 | 165 | 163 | 163 | 6,000 | 1,630 |
| 2008-12-03 | 168 | 168 | 165 | 165 | 2,000 | 1,650 |
| 2008-12-02 | 167 | 167 | 162 | 163 | 23,000 | 1,630 |
| 2008-12-01 | 174 | 174 | 171 | 171 | 8,000 | 1,710 |
| 2008-11-28 | 170 | 174 | 170 | 173 | 22,000 | 1,730 |
| 2008-11-27 | 165 | 179 | 165 | 168 | 45,000 | 1,680 |
| 2008-11-26 | 175 | 175 | 160 | 170 | 38,000 | 1,700 |
| 2008-11-25 | 184 | 187 | 182 | 182 | 9,000 | 1,820 |
| 2008-11-21 | 160 | 174 | 158 | 174 | 45,000 | 1,740 |
| 2008-11-20 | 185 | 185 | 175 | 175 | 25,000 | 1,750 |
| 2008-11-19 | 204 | 204 | 187 | 190 | 40,000 | 1,900 |
| 2008-11-18 | 207 | 207 | 203 | 205 | 16,000 | 2,050 |
| 2008-11-17 | 210 | 218 | 210 | 210 | 15,000 | 2,100 |
| 2008-11-14 | 213 | 215 | 210 | 210 | 16,000 | 2,100 |
| 2008-11-13 | 210 | 215 | 208 | 208 | 23,000 | 2,080 |
| 2008-11-12 | 214 | 219 | 214 | 217 | 11,000 | 2,170 |
| 2008-11-11 | 221 | 221 | 215 | 217 | 59,000 | 2,170 |
| 2008-11-10 | 226 | 234 | 226 | 234 | 7,000 | 2,340 |
| 2008-11-07 | 225 | 225 | 220 | 223 | 17,000 | 2,230 |
| 2008-11-06 | 240 | 240 | 228 | 228 | 41,000 | 2,280 |
| 2008-11-05 | 245 | 250 | 240 | 244 | 53,000 | 2,440 |
| 2008-11-04 | 244 | 249 | 241 | 241 | 30,000 | 2,410 |
| 2008-10-31 | 242 | 242 | 236 | 236 | 42,000 | 2,360 |
| 2008-10-30 | 229 | 233 | 225 | 232 | 34,000 | 2,320 |
| 2008-10-29 | 235 | 240 | 220 | 220 | 25,000 | 2,200 |
| 2008-10-28 | 216 | 220 | 210 | 215 | 18,000 | 2,150 |
| 2008-10-27 | 239 | 243 | 224 | 224 | 10,000 | 2,240 |
| 2008-10-24 | 250 | 252 | 230 | 235 | 18,000 | 2,350 |
| 2008-10-23 | 253 | 258 | 240 | 250 | 38,000 | 2,500 |
| 2008-10-22 | 255 | 280 | 255 | 278 | 92,000 | 2,780 |
| 2008-10-21 | 260 | 260 | 250 | 250 | 20,000 | 2,500 |
| 2008-10-20 | 260 | 260 | 255 | 255 | 21,000 | 2,550 |
| 2008-10-17 | 267 | 267 | 255 | 255 | 59,000 | 2,550 |
| 2008-10-16 | 257 | 262 | 257 | 262 | 4,000 | 2,620 |
| 2008-10-15 | 267 | 267 | 262 | 262 | 4,000 | 2,620 |
| 2008-10-14 | 304 | 322 | 304 | 322 | 6,000 | 3,220 |
| 2008-10-10 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2008-10-09 | 259 | 259 | 229 | 258 | 9,000 | 2,580 |
| 2008-10-08 | 238 | 258 | 238 | 255 | 4,000 | 2,550 |
| 2008-10-07 | 241 | 241 | 217 | 218 | 12,000 | 2,180 |
| 2008-10-06 | 293 | 293 | 240 | 245 | 11,000 | 2,450 |
| 2008-10-03 | 330 | 330 | 283 | 293 | 16,000 | 2,930 |
| 2008-10-02 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2008-10-01 | 345 | 345 | 344 | 344 | 3,000 | 3,440 |
| 2008-09-30 | 350 | 350 | 325 | 340 | 7,000 | 3,400 |
| 2008-09-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-09-26 | 361 | 380 | 361 | 380 | 5,000 | 3,800 |
| 2008-09-25 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 2008-09-24 | 357 | 360 | 357 | 360 | 11,000 | 3,600 |
| 2008-09-22 | 379 | 384 | 379 | 380 | 6,000 | 3,800 |
| 2008-09-17 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2008-09-16 | 366 | 369 | 356 | 369 | 7,000 | 3,690 |
| 2008-09-12 | 380 | 384 | 380 | 380 | 3,000 | 3,800 |
| 2008-09-11 | 370 | 375 | 370 | 375 | 7,000 | 3,750 |
| 2008-09-10 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2008-09-09 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 2008-09-08 | 371 | 372 | 371 | 372 | 22,000 | 3,720 |
| 2008-09-05 | 378 | 378 | 364 | 364 | 6,000 | 3,640 |
| 2008-09-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2008-09-03 | 382 | 382 | 380 | 380 | 8,000 | 3,800 |
| 2008-09-02 | 382 | 385 | 381 | 385 | 3,000 | 3,850 |
| 2008-09-01 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2008-08-29 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2008-08-28 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2008-08-27 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2008-08-25 | 435 | 435 | 410 | 415 | 5,000 | 4,150 |
| 2008-08-21 | 433 | 433 | 433 | 433 | 3,000 | 4,330 |
| 2008-08-20 | 408 | 425 | 408 | 425 | 6,000 | 4,250 |
| 2008-08-19 | 417 | 417 | 400 | 400 | 6,000 | 4,000 |
| 2008-08-14 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-08-13 | 421 | 421 | 420 | 420 | 7,000 | 4,200 |
| 2008-08-12 | 465 | 465 | 445 | 445 | 3,000 | 4,450 |
| 2008-08-08 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2008-08-07 | 480 | 486 | 480 | 486 | 2,000 | 4,860 |
| 2008-08-06 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 2008-08-05 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2008-08-04 | 485 | 505 | 485 | 505 | 3,000 | 5,050 |
| 2008-08-01 | 454 | 460 | 450 | 460 | 11,000 | 4,600 |
| 2008-07-30 | 475 | 479 | 475 | 479 | 3,000 | 4,790 |
| 2008-07-29 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2008-07-28 | 455 | 460 | 455 | 460 | 6,000 | 4,600 |
| 2008-07-25 | 500 | 500 | 490 | 490 | 2,000 | 4,900 |
| 2008-07-24 | 514 | 523 | 513 | 523 | 10,000 | 5,230 |
| 2008-07-23 | 495 | 495 | 494 | 494 | 27,000 | 4,940 |
| 2008-07-16 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 2008-07-15 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2008-07-14 | 510 | 510 | 500 | 500 | 4,000 | 5,000 |
| 2008-07-11 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 2008-07-10 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2008-07-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2008-07-07 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2008-07-04 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2008-07-03 | 415 | 427 | 415 | 425 | 5,000 | 4,250 |
| 2008-07-02 | 475 | 475 | 460 | 460 | 4,000 | 4,600 |
| 2008-06-23 | 505 | 505 | 498 | 498 | 2,000 | 4,980 |
| 2008-06-20 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 2008-06-19 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2008-06-18 | 515 | 515 | 510 | 515 | 6,000 | 5,150 |
| 2008-06-17 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2008-06-16 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2008-06-12 | 540 | 540 | 535 | 535 | 2,000 | 5,350 |
| 2008-06-11 | 549 | 549 | 538 | 538 | 2,000 | 5,380 |
| 2008-06-10 | 539 | 539 | 539 | 539 | 4,000 | 5,390 |
| 2008-06-09 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 2008-06-06 | 526 | 530 | 526 | 530 | 3,000 | 5,300 |
| 2008-06-05 | 539 | 539 | 516 | 526 | 7,000 | 5,260 |
| 2008-06-04 | 500 | 529 | 500 | 529 | 18,000 | 5,290 |
| 2008-06-03 | 550 | 550 | 520 | 520 | 4,000 | 5,200 |
| 2008-06-02 | 521 | 550 | 510 | 550 | 18,000 | 5,500 |
| 2008-05-30 | 556 | 561 | 551 | 561 | 3,000 | 5,610 |
| 2008-05-29 | 557 | 557 | 556 | 556 | 3,000 | 5,560 |
| 2008-05-27 | 570 | 580 | 557 | 567 | 7,000 | 5,670 |
| 2008-05-23 | 590 | 598 | 590 | 598 | 3,000 | 5,980 |
| 2008-05-22 | 570 | 590 | 570 | 585 | 6,000 | 5,850 |
| 2008-05-21 | 605 | 605 | 565 | 600 | 9,000 | 6,000 |
| 2008-05-20 | 567 | 605 | 565 | 605 | 28,000 | 6,050 |
| 2008-05-19 | 530 | 556 | 530 | 556 | 14,000 | 5,560 |
| 2008-05-16 | 610 | 610 | 550 | 575 | 24,000 | 5,750 |
| 2008-05-15 | 577 | 610 | 577 | 610 | 14,000 | 6,100 |
| 2008-05-14 | 612 | 630 | 612 | 630 | 7,000 | 6,300 |
| 2008-05-13 | 562 | 572 | 562 | 572 | 3,000 | 5,720 |
| 2008-05-12 | 570 | 570 | 540 | 560 | 12,000 | 5,600 |
| 2008-05-08 | 653 | 653 | 653 | 653 | 1,000 | 6,530 |
| 2008-05-07 | 658 | 658 | 654 | 654 | 4,000 | 6,540 |
| 2008-05-02 | 657 | 657 | 640 | 654 | 15,000 | 6,540 |
| 2008-05-01 | 645 | 658 | 628 | 649 | 23,000 | 6,490 |
| 2008-04-30 | 609 | 650 | 609 | 635 | 16,000 | 6,350 |
| 2008-04-28 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2008-04-25 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2008-04-24 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2008-04-23 | 600 | 622 | 600 | 622 | 4,000 | 6,220 |
| 2008-04-22 | 602 | 615 | 595 | 595 | 11,000 | 5,950 |
| 2008-04-21 | 632 | 640 | 622 | 622 | 8,000 | 6,220 |
| 2008-04-18 | 585 | 620 | 565 | 620 | 18,000 | 6,200 |
| 2008-04-17 | 540 | 585 | 540 | 585 | 8,000 | 5,850 |
| 2008-04-16 | 515 | 515 | 515 | 515 | 5,000 | 5,150 |
| 2008-04-15 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2008-04-10 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2008-04-09 | 568 | 568 | 568 | 568 | 2,000 | 5,680 |
| 2008-04-08 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 2008-04-07 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 2008-04-03 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2008-04-02 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2008-03-31 | 539 | 540 | 539 | 540 | 2,000 | 5,400 |
| 2008-03-28 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2008-03-26 | 553 | 580 | 553 | 580 | 2,000 | 5,800 |
| 2008-03-25 | 560 | 560 | 525 | 550 | 6,000 | 5,500 |
| 2008-03-24 | 562 | 562 | 512 | 513 | 5,000 | 5,130 |
| 2008-03-21 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 2008-03-19 | 530 | 540 | 520 | 540 | 8,000 | 5,400 |
| 2008-03-18 | 496 | 530 | 496 | 530 | 7,000 | 5,300 |
| 2008-03-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2008-03-12 | 610 | 610 | 600 | 600 | 6,000 | 6,000 |
| 2008-03-11 | 619 | 619 | 590 | 600 | 4,000 | 6,000 |
| 2008-03-06 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2008-02-29 | 651 | 651 | 650 | 650 | 2,000 | 6,500 |
| 2008-02-28 | 659 | 659 | 649 | 650 | 4,000 | 6,500 |
| 2008-02-27 | 660 | 670 | 660 | 660 | 5,000 | 6,600 |
| 2008-02-26 | 624 | 649 | 624 | 649 | 8,000 | 6,490 |
| 2008-02-25 | 624 | 624 | 623 | 623 | 3,000 | 6,230 |
| 2008-02-22 | 623 | 623 | 623 | 623 | 2,000 | 6,230 |
| 2008-02-20 | 636 | 649 | 636 | 636 | 6,000 | 6,360 |
| 2008-02-19 | 621 | 624 | 621 | 624 | 6,000 | 6,240 |
| 2008-02-18 | 620 | 620 | 616 | 616 | 3,000 | 6,160 |
| 2008-02-15 | 620 | 628 | 616 | 616 | 5,000 | 6,160 |
| 2008-02-14 | 616 | 656 | 616 | 630 | 18,000 | 6,300 |
| 2008-02-12 | 633 | 635 | 626 | 626 | 3,000 | 6,260 |
| 2008-02-08 | 647 | 648 | 633 | 633 | 8,000 | 6,330 |
| 2008-02-07 | 633 | 637 | 633 | 637 | 3,000 | 6,370 |
| 2008-02-06 | 630 | 635 | 626 | 635 | 12,000 | 6,350 |
| 2008-02-05 | 721 | 721 | 690 | 690 | 7,000 | 6,900 |
| 2008-02-04 | 730 | 750 | 715 | 720 | 19,000 | 7,200 |
| 2008-02-01 | 710 | 780 | 710 | 780 | 27,000 | 7,800 |
| 2008-01-31 | 650 | 695 | 650 | 695 | 6,000 | 6,950 |
| 2008-01-30 | 620 | 650 | 620 | 650 | 4,000 | 6,500 |
| 2008-01-29 | 590 | 620 | 590 | 620 | 4,000 | 6,200 |
| 2008-01-28 | 600 | 600 | 570 | 570 | 3,000 | 5,700 |
| 2008-01-25 | 575 | 590 | 575 | 590 | 13,000 | 5,900 |
| 2008-01-24 | 565 | 570 | 565 | 570 | 4,000 | 5,700 |
| 2008-01-23 | 521 | 565 | 521 | 565 | 5,000 | 5,650 |
| 2008-01-22 | 538 | 538 | 509 | 509 | 3,000 | 5,090 |
| 2008-01-21 | 595 | 595 | 581 | 581 | 6,000 | 5,810 |
| 2008-01-18 | 525 | 570 | 520 | 570 | 9,000 | 5,700 |
| 2008-01-17 | 490 | 519 | 490 | 515 | 6,000 | 5,150 |
| 2008-01-16 | 530 | 530 | 500 | 500 | 38,000 | 5,000 |
| 2008-01-15 | 640 | 640 | 600 | 600 | 8,000 | 6,000 |
| 2008-01-08 | 652 | 682 | 652 | 682 | 2,000 | 6,820 |
| 2008-01-07 | 679 | 679 | 660 | 660 | 5,000 | 6,600 |
| 2008-01-04 | 653 | 682 | 653 | 682 | 6,000 | 6,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株