6022 (株)赤阪鐵工所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 173 | 175 | 173 | 173 | 9,000 | 1,730 |
| 2009-12-29 | 171 | 172 | 171 | 172 | 18,000 | 1,720 |
| 2009-12-28 | 167 | 171 | 167 | 170 | 20,000 | 1,700 |
| 2009-12-25 | 167 | 172 | 167 | 169 | 21,000 | 1,690 |
| 2009-12-24 | 168 | 169 | 165 | 165 | 96,000 | 1,650 |
| 2009-12-22 | 170 | 176 | 170 | 176 | 5,000 | 1,760 |
| 2009-12-21 | 172 | 175 | 172 | 175 | 14,000 | 1,750 |
| 2009-12-18 | 170 | 173 | 170 | 173 | 13,000 | 1,730 |
| 2009-12-17 | 171 | 172 | 171 | 172 | 14,000 | 1,720 |
| 2009-12-16 | 167 | 170 | 167 | 170 | 7,000 | 1,700 |
| 2009-12-15 | 165 | 171 | 164 | 171 | 25,000 | 1,710 |
| 2009-12-14 | 175 | 175 | 165 | 165 | 47,000 | 1,650 |
| 2009-12-11 | 178 | 178 | 177 | 177 | 2,000 | 1,770 |
| 2009-12-10 | 176 | 185 | 176 | 178 | 6,000 | 1,780 |
| 2009-12-09 | 181 | 191 | 181 | 191 | 3,000 | 1,910 |
| 2009-12-08 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2009-12-07 | 195 | 197 | 194 | 195 | 9,000 | 1,950 |
| 2009-12-04 | 195 | 196 | 190 | 196 | 7,000 | 1,960 |
| 2009-12-03 | 174 | 204 | 173 | 204 | 35,000 | 2,040 |
| 2009-12-02 | 179 | 179 | 179 | 179 | 7,000 | 1,790 |
| 2009-12-01 | 164 | 180 | 163 | 180 | 22,000 | 1,800 |
| 2009-11-30 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2009-11-27 | 164 | 166 | 164 | 166 | 6,000 | 1,660 |
| 2009-11-26 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2009-11-25 | 163 | 173 | 163 | 170 | 9,000 | 1,700 |
| 2009-11-24 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-11-20 | 164 | 168 | 160 | 168 | 15,000 | 1,680 |
| 2009-11-19 | 162 | 163 | 161 | 161 | 6,000 | 1,610 |
| 2009-11-18 | 163 | 163 | 160 | 160 | 7,000 | 1,600 |
| 2009-11-17 | 165 | 167 | 164 | 164 | 9,000 | 1,640 |
| 2009-11-16 | 167 | 171 | 167 | 171 | 2,000 | 1,710 |
| 2009-11-13 | 165 | 168 | 164 | 167 | 12,000 | 1,670 |
| 2009-11-12 | 174 | 174 | 172 | 172 | 3,000 | 1,720 |
| 2009-11-11 | 166 | 171 | 166 | 171 | 8,000 | 1,710 |
| 2009-11-10 | 165 | 168 | 164 | 168 | 3,000 | 1,680 |
| 2009-11-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-11-06 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-11-05 | 168 | 169 | 168 | 169 | 13,000 | 1,690 |
| 2009-11-04 | 171 | 171 | 164 | 167 | 12,000 | 1,670 |
| 2009-11-02 | 172 | 173 | 171 | 172 | 15,000 | 1,720 |
| 2009-10-30 | 175 | 178 | 175 | 177 | 26,000 | 1,770 |
| 2009-10-29 | 177 | 178 | 176 | 178 | 14,000 | 1,780 |
| 2009-10-28 | 180 | 180 | 178 | 178 | 9,000 | 1,780 |
| 2009-10-27 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-10-26 | 179 | 182 | 179 | 179 | 13,000 | 1,790 |
| 2009-10-23 | 180 | 187 | 180 | 182 | 12,000 | 1,820 |
| 2009-10-22 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2009-10-21 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2009-10-20 | 183 | 183 | 179 | 179 | 9,000 | 1,790 |
| 2009-10-19 | 177 | 180 | 177 | 180 | 3,000 | 1,800 |
| 2009-10-16 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-10-15 | 183 | 186 | 180 | 180 | 8,000 | 1,800 |
| 2009-10-14 | 185 | 185 | 182 | 183 | 5,000 | 1,830 |
| 2009-10-13 | 187 | 188 | 185 | 186 | 4,000 | 1,860 |
| 2009-10-09 | 182 | 185 | 182 | 182 | 4,000 | 1,820 |
| 2009-10-08 | 181 | 182 | 180 | 181 | 6,000 | 1,810 |
| 2009-10-07 | 176 | 181 | 176 | 181 | 4,000 | 1,810 |
| 2009-10-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-10-05 | 185 | 185 | 174 | 174 | 10,000 | 1,740 |
| 2009-10-02 | 183 | 187 | 182 | 182 | 7,000 | 1,820 |
| 2009-10-01 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2009-09-30 | 184 | 184 | 182 | 182 | 35,000 | 1,820 |
| 2009-09-29 | 197 | 197 | 190 | 191 | 12,000 | 1,910 |
| 2009-09-28 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2009-09-24 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2009-09-18 | 197 | 197 | 196 | 197 | 17,000 | 1,970 |
| 2009-09-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-09-16 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 2009-09-15 | 198 | 201 | 197 | 197 | 7,000 | 1,970 |
| 2009-09-14 | 198 | 198 | 198 | 198 | 7,000 | 1,980 |
| 2009-09-11 | 203 | 203 | 200 | 200 | 11,000 | 2,000 |
| 2009-09-10 | 200 | 205 | 200 | 200 | 8,000 | 2,000 |
| 2009-09-09 | 199 | 205 | 198 | 205 | 16,000 | 2,050 |
| 2009-09-08 | 201 | 201 | 200 | 200 | 11,000 | 2,000 |
| 2009-09-07 | 206 | 206 | 200 | 200 | 7,000 | 2,000 |
| 2009-09-04 | 201 | 202 | 200 | 202 | 6,000 | 2,020 |
| 2009-09-03 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-09-02 | 206 | 206 | 198 | 203 | 12,000 | 2,030 |
| 2009-09-01 | 210 | 210 | 208 | 208 | 8,000 | 2,080 |
| 2009-08-31 | 210 | 219 | 210 | 210 | 13,000 | 2,100 |
| 2009-08-28 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2009-08-27 | 213 | 213 | 212 | 212 | 18,000 | 2,120 |
| 2009-08-26 | 214 | 215 | 213 | 214 | 18,000 | 2,140 |
| 2009-08-25 | 214 | 216 | 214 | 214 | 4,000 | 2,140 |
| 2009-08-24 | 210 | 218 | 210 | 218 | 19,000 | 2,180 |
| 2009-08-21 | 213 | 213 | 211 | 213 | 12,000 | 2,130 |
| 2009-08-20 | 216 | 217 | 216 | 217 | 12,000 | 2,170 |
| 2009-08-19 | 211 | 214 | 210 | 214 | 5,000 | 2,140 |
| 2009-08-18 | 210 | 211 | 210 | 211 | 6,000 | 2,110 |
| 2009-08-17 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 2009-08-14 | 215 | 215 | 213 | 213 | 3,000 | 2,130 |
| 2009-08-13 | 217 | 217 | 211 | 212 | 11,000 | 2,120 |
| 2009-08-12 | 217 | 218 | 215 | 218 | 9,000 | 2,180 |
| 2009-08-11 | 213 | 218 | 213 | 218 | 11,000 | 2,180 |
| 2009-08-10 | 215 | 216 | 213 | 216 | 11,000 | 2,160 |
| 2009-08-07 | 211 | 214 | 206 | 210 | 14,000 | 2,100 |
| 2009-08-06 | 210 | 213 | 210 | 213 | 11,000 | 2,130 |
| 2009-08-05 | 217 | 217 | 216 | 216 | 3,000 | 2,160 |
| 2009-08-04 | 218 | 218 | 214 | 216 | 23,000 | 2,160 |
| 2009-08-03 | 218 | 222 | 210 | 216 | 83,000 | 2,160 |
| 2009-07-31 | 205 | 235 | 205 | 228 | 107,000 | 2,280 |
| 2009-07-29 | 202 | 205 | 201 | 205 | 5,000 | 2,050 |
| 2009-07-28 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2009-07-27 | 202 | 205 | 202 | 205 | 6,000 | 2,050 |
| 2009-07-24 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2009-07-23 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2009-07-22 | 206 | 207 | 206 | 206 | 53,000 | 2,060 |
| 2009-07-21 | 195 | 203 | 195 | 202 | 14,000 | 2,020 |
| 2009-07-17 | 194 | 194 | 185 | 190 | 33,000 | 1,900 |
| 2009-07-16 | 191 | 194 | 191 | 191 | 14,000 | 1,910 |
| 2009-07-15 | 195 | 195 | 188 | 188 | 26,000 | 1,880 |
| 2009-07-14 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2009-07-13 | 205 | 205 | 192 | 192 | 32,000 | 1,920 |
| 2009-07-10 | 199 | 203 | 197 | 203 | 5,000 | 2,030 |
| 2009-07-09 | 205 | 205 | 198 | 198 | 46,000 | 1,980 |
| 2009-07-08 | 207 | 207 | 206 | 206 | 14,000 | 2,060 |
| 2009-07-07 | 209 | 209 | 209 | 209 | 8,000 | 2,090 |
| 2009-07-06 | 214 | 214 | 210 | 211 | 18,000 | 2,110 |
| 2009-07-03 | 210 | 210 | 208 | 210 | 26,000 | 2,100 |
| 2009-07-02 | 211 | 214 | 211 | 212 | 13,000 | 2,120 |
| 2009-07-01 | 210 | 213 | 210 | 213 | 9,000 | 2,130 |
| 2009-06-30 | 212 | 212 | 210 | 210 | 9,000 | 2,100 |
| 2009-06-29 | 213 | 213 | 211 | 211 | 11,000 | 2,110 |
| 2009-06-26 | 217 | 217 | 214 | 215 | 30,000 | 2,150 |
| 2009-06-25 | 208 | 215 | 208 | 213 | 14,000 | 2,130 |
| 2009-06-24 | 205 | 207 | 204 | 207 | 9,000 | 2,070 |
| 2009-06-23 | 208 | 208 | 205 | 207 | 14,000 | 2,070 |
| 2009-06-22 | 207 | 212 | 206 | 210 | 23,000 | 2,100 |
| 2009-06-19 | 211 | 212 | 206 | 206 | 24,000 | 2,060 |
| 2009-06-18 | 211 | 211 | 207 | 207 | 49,000 | 2,070 |
| 2009-06-17 | 214 | 220 | 213 | 213 | 49,000 | 2,130 |
| 2009-06-16 | 221 | 226 | 219 | 219 | 87,000 | 2,190 |
| 2009-06-15 | 221 | 233 | 220 | 231 | 144,000 | 2,310 |
| 2009-06-12 | 217 | 219 | 210 | 217 | 87,000 | 2,170 |
| 2009-06-11 | 203 | 208 | 201 | 208 | 27,000 | 2,080 |
| 2009-06-10 | 205 | 206 | 200 | 205 | 38,000 | 2,050 |
| 2009-06-09 | 213 | 213 | 208 | 208 | 39,000 | 2,080 |
| 2009-06-08 | 212 | 216 | 211 | 213 | 62,000 | 2,130 |
| 2009-06-05 | 213 | 218 | 206 | 211 | 150,000 | 2,110 |
| 2009-06-04 | 204 | 218 | 195 | 214 | 225,000 | 2,140 |
| 2009-06-03 | 195 | 207 | 192 | 207 | 365,000 | 2,070 |
| 2009-06-02 | 178 | 190 | 176 | 190 | 332,000 | 1,900 |
| 2009-06-01 | 170 | 177 | 170 | 176 | 47,000 | 1,760 |
| 2009-05-29 | 172 | 173 | 171 | 173 | 40,000 | 1,730 |
| 2009-05-28 | 172 | 174 | 171 | 174 | 36,000 | 1,740 |
| 2009-05-27 | 173 | 178 | 171 | 171 | 78,000 | 1,710 |
| 2009-05-26 | 170 | 170 | 168 | 168 | 19,000 | 1,680 |
| 2009-05-25 | 168 | 173 | 168 | 170 | 22,000 | 1,700 |
| 2009-05-22 | 169 | 169 | 167 | 167 | 27,000 | 1,670 |
| 2009-05-21 | 172 | 172 | 169 | 169 | 17,000 | 1,690 |
| 2009-05-20 | 171 | 173 | 166 | 171 | 48,000 | 1,710 |
| 2009-05-19 | 169 | 171 | 168 | 168 | 73,000 | 1,680 |
| 2009-05-18 | 173 | 174 | 166 | 167 | 112,000 | 1,670 |
| 2009-05-15 | 176 | 185 | 172 | 175 | 77,000 | 1,750 |
| 2009-05-14 | 179 | 179 | 175 | 176 | 37,000 | 1,760 |
| 2009-05-13 | 178 | 179 | 178 | 178 | 13,000 | 1,780 |
| 2009-05-12 | 180 | 180 | 177 | 178 | 33,000 | 1,780 |
| 2009-05-11 | 181 | 181 | 177 | 179 | 28,000 | 1,790 |
| 2009-05-08 | 176 | 180 | 176 | 180 | 31,000 | 1,800 |
| 2009-05-07 | 180 | 180 | 177 | 179 | 26,000 | 1,790 |
| 2009-05-01 | 176 | 180 | 175 | 178 | 40,000 | 1,780 |
| 2009-04-30 | 174 | 179 | 174 | 175 | 14,000 | 1,750 |
| 2009-04-28 | 178 | 179 | 174 | 175 | 38,000 | 1,750 |
| 2009-04-27 | 179 | 179 | 177 | 178 | 30,000 | 1,780 |
| 2009-04-24 | 180 | 182 | 178 | 182 | 41,000 | 1,820 |
| 2009-04-23 | 179 | 184 | 179 | 181 | 15,000 | 1,810 |
| 2009-04-22 | 185 | 185 | 179 | 181 | 33,000 | 1,810 |
| 2009-04-21 | 183 | 185 | 180 | 185 | 50,000 | 1,850 |
| 2009-04-20 | 189 | 192 | 186 | 186 | 27,000 | 1,860 |
| 2009-04-17 | 183 | 190 | 181 | 186 | 40,000 | 1,860 |
| 2009-04-16 | 178 | 183 | 178 | 183 | 49,000 | 1,830 |
| 2009-04-15 | 179 | 181 | 175 | 175 | 50,000 | 1,750 |
| 2009-04-14 | 187 | 189 | 180 | 180 | 28,000 | 1,800 |
| 2009-04-13 | 178 | 187 | 178 | 187 | 29,000 | 1,870 |
| 2009-04-10 | 176 | 180 | 176 | 176 | 14,000 | 1,760 |
| 2009-04-09 | 176 | 181 | 176 | 180 | 10,000 | 1,800 |
| 2009-04-08 | 175 | 175 | 173 | 173 | 8,000 | 1,730 |
| 2009-04-07 | 181 | 183 | 179 | 180 | 12,000 | 1,800 |
| 2009-04-06 | 184 | 185 | 175 | 175 | 15,000 | 1,750 |
| 2009-04-03 | 186 | 189 | 181 | 181 | 32,000 | 1,810 |
| 2009-04-02 | 168 | 190 | 168 | 190 | 47,000 | 1,900 |
| 2009-04-01 | 164 | 167 | 163 | 164 | 11,000 | 1,640 |
| 2009-03-31 | 167 | 168 | 160 | 163 | 58,000 | 1,630 |
| 2009-03-30 | 178 | 181 | 170 | 170 | 23,000 | 1,700 |
| 2009-03-27 | 181 | 181 | 177 | 178 | 25,000 | 1,780 |
| 2009-03-26 | 174 | 180 | 174 | 176 | 19,000 | 1,760 |
| 2009-03-25 | 182 | 183 | 180 | 182 | 19,000 | 1,820 |
| 2009-03-24 | 184 | 184 | 180 | 182 | 23,000 | 1,820 |
| 2009-03-23 | 179 | 185 | 179 | 180 | 20,000 | 1,800 |
| 2009-03-19 | 179 | 180 | 175 | 175 | 17,000 | 1,750 |
| 2009-03-18 | 178 | 178 | 175 | 177 | 23,000 | 1,770 |
| 2009-03-17 | 175 | 178 | 174 | 178 | 20,000 | 1,780 |
| 2009-03-16 | 174 | 178 | 173 | 178 | 12,000 | 1,780 |
| 2009-03-13 | 174 | 178 | 174 | 178 | 4,000 | 1,780 |
| 2009-03-12 | 174 | 178 | 173 | 174 | 13,000 | 1,740 |
| 2009-03-11 | 191 | 192 | 172 | 172 | 41,000 | 1,720 |
| 2009-03-10 | 193 | 193 | 188 | 188 | 3,000 | 1,880 |
| 2009-03-09 | 186 | 200 | 186 | 195 | 25,000 | 1,950 |
| 2009-03-06 | 187 | 188 | 183 | 184 | 19,000 | 1,840 |
| 2009-03-05 | 180 | 189 | 180 | 186 | 18,000 | 1,860 |
| 2009-03-04 | 175 | 177 | 173 | 177 | 24,000 | 1,770 |
| 2009-03-03 | 174 | 185 | 174 | 177 | 11,000 | 1,770 |
| 2009-03-02 | 179 | 183 | 179 | 183 | 4,000 | 1,830 |
| 2009-02-27 | 179 | 189 | 179 | 186 | 4,000 | 1,860 |
| 2009-02-26 | 176 | 176 | 174 | 174 | 10,000 | 1,740 |
| 2009-02-25 | 175 | 179 | 174 | 176 | 8,000 | 1,760 |
| 2009-02-24 | 173 | 173 | 172 | 172 | 12,000 | 1,720 |
| 2009-02-23 | 183 | 195 | 183 | 195 | 6,000 | 1,950 |
| 2009-02-20 | 183 | 183 | 175 | 178 | 22,000 | 1,780 |
| 2009-02-19 | 179 | 185 | 175 | 180 | 16,000 | 1,800 |
| 2009-02-18 | 168 | 172 | 166 | 169 | 51,000 | 1,690 |
| 2009-02-17 | 198 | 198 | 175 | 175 | 22,000 | 1,750 |
| 2009-02-16 | 201 | 203 | 200 | 200 | 7,000 | 2,000 |
| 2009-02-12 | 218 | 218 | 205 | 208 | 10,000 | 2,080 |
| 2009-02-09 | 215 | 215 | 214 | 214 | 2,000 | 2,140 |
| 2009-02-06 | 215 | 220 | 210 | 220 | 5,000 | 2,200 |
| 2009-02-05 | 216 | 216 | 211 | 211 | 12,000 | 2,110 |
| 2009-02-04 | 213 | 213 | 212 | 212 | 4,000 | 2,120 |
| 2009-02-03 | 214 | 214 | 211 | 211 | 2,000 | 2,110 |
| 2009-02-02 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2009-01-30 | 209 | 219 | 209 | 219 | 23,000 | 2,190 |
| 2009-01-29 | 207 | 210 | 207 | 210 | 6,000 | 2,100 |
| 2009-01-27 | 194 | 220 | 194 | 219 | 25,000 | 2,190 |
| 2009-01-26 | 209 | 210 | 191 | 196 | 45,000 | 1,960 |
| 2009-01-23 | 220 | 220 | 220 | 220 | 16,000 | 2,200 |
| 2009-01-22 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2009-01-20 | 228 | 228 | 221 | 221 | 12,000 | 2,210 |
| 2009-01-19 | 232 | 234 | 219 | 226 | 17,000 | 2,260 |
| 2009-01-16 | 212 | 234 | 212 | 234 | 14,000 | 2,340 |
| 2009-01-15 | 212 | 212 | 201 | 203 | 17,000 | 2,030 |
| 2009-01-14 | 213 | 217 | 212 | 217 | 3,000 | 2,170 |
| 2009-01-09 | 223 | 223 | 220 | 220 | 3,000 | 2,200 |
| 2009-01-08 | 216 | 230 | 216 | 224 | 14,000 | 2,240 |
| 2009-01-07 | 211 | 229 | 211 | 229 | 12,000 | 2,290 |
| 2009-01-06 | 208 | 208 | 204 | 204 | 6,000 | 2,040 |
| 2009-01-05 | 224 | 224 | 210 | 211 | 19,000 | 2,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株