6022 (株)赤阪鐵工所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-12-29 | 157 | 159 | 157 | 159 | 4,000 | 1,590 |
| 2010-12-28 | 158 | 159 | 154 | 154 | 25,000 | 1,540 |
| 2010-12-27 | 156 | 159 | 155 | 158 | 7,000 | 1,580 |
| 2010-12-24 | 156 | 159 | 156 | 156 | 8,000 | 1,560 |
| 2010-12-22 | 158 | 160 | 157 | 160 | 8,000 | 1,600 |
| 2010-12-21 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2010-12-20 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2010-12-17 | 162 | 163 | 158 | 163 | 9,000 | 1,630 |
| 2010-12-16 | 162 | 162 | 162 | 162 | 18,000 | 1,620 |
| 2010-12-15 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2010-12-14 | 162 | 163 | 162 | 163 | 4,000 | 1,630 |
| 2010-12-13 | 157 | 162 | 157 | 162 | 10,000 | 1,620 |
| 2010-12-09 | 158 | 158 | 155 | 155 | 5,000 | 1,550 |
| 2010-12-06 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2010-12-03 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2010-12-02 | 156 | 158 | 155 | 156 | 11,000 | 1,560 |
| 2010-12-01 | 159 | 159 | 158 | 158 | 6,000 | 1,580 |
| 2010-11-30 | 158 | 158 | 157 | 157 | 5,000 | 1,570 |
| 2010-11-29 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2010-11-26 | 160 | 160 | 159 | 159 | 9,000 | 1,590 |
| 2010-11-22 | 158 | 158 | 158 | 158 | 9,000 | 1,580 |
| 2010-11-19 | 151 | 155 | 151 | 155 | 2,000 | 1,550 |
| 2010-11-16 | 150 | 150 | 146 | 146 | 8,000 | 1,460 |
| 2010-11-12 | 153 | 153 | 151 | 152 | 8,000 | 1,520 |
| 2010-11-11 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2010-11-10 | 149 | 153 | 149 | 153 | 7,000 | 1,530 |
| 2010-11-08 | 144 | 148 | 144 | 148 | 4,000 | 1,480 |
| 2010-11-05 | 149 | 149 | 144 | 144 | 5,000 | 1,440 |
| 2010-11-04 | 143 | 147 | 143 | 147 | 2,000 | 1,470 |
| 2010-11-02 | 146 | 146 | 144 | 144 | 7,000 | 1,440 |
| 2010-11-01 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2010-10-29 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2010-10-28 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2010-10-25 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2010-10-22 | 149 | 154 | 147 | 147 | 18,000 | 1,470 |
| 2010-10-20 | 149 | 149 | 144 | 146 | 10,000 | 1,460 |
| 2010-10-19 | 146 | 147 | 146 | 147 | 4,000 | 1,470 |
| 2010-10-14 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2010-10-13 | 146 | 150 | 146 | 150 | 5,000 | 1,500 |
| 2010-10-12 | 146 | 150 | 146 | 146 | 5,000 | 1,460 |
| 2010-10-07 | 144 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2010-10-06 | 144 | 148 | 144 | 148 | 4,000 | 1,480 |
| 2010-10-05 | 143 | 148 | 143 | 148 | 5,000 | 1,480 |
| 2010-10-04 | 145 | 147 | 141 | 141 | 11,000 | 1,410 |
| 2010-10-01 | 144 | 149 | 144 | 149 | 4,000 | 1,490 |
| 2010-09-30 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-09-29 | 143 | 145 | 143 | 144 | 11,000 | 1,440 |
| 2010-09-28 | 149 | 149 | 145 | 146 | 25,000 | 1,460 |
| 2010-09-27 | 151 | 151 | 150 | 150 | 8,000 | 1,500 |
| 2010-09-24 | 152 | 152 | 150 | 151 | 12,000 | 1,510 |
| 2010-09-22 | 155 | 155 | 152 | 152 | 19,000 | 1,520 |
| 2010-09-21 | 155 | 158 | 155 | 158 | 18,000 | 1,580 |
| 2010-09-17 | 155 | 155 | 154 | 154 | 5,000 | 1,540 |
| 2010-09-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-09-15 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2010-09-14 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2010-09-13 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2010-09-10 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2010-09-09 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2010-09-08 | 153 | 157 | 153 | 157 | 5,000 | 1,570 |
| 2010-09-07 | 152 | 154 | 152 | 154 | 12,000 | 1,540 |
| 2010-09-06 | 155 | 157 | 155 | 157 | 3,000 | 1,570 |
| 2010-09-03 | 157 | 157 | 155 | 155 | 2,000 | 1,550 |
| 2010-09-01 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2010-08-31 | 158 | 158 | 154 | 156 | 6,000 | 1,560 |
| 2010-08-30 | 159 | 159 | 154 | 158 | 53,000 | 1,580 |
| 2010-08-27 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2010-08-25 | 161 | 166 | 161 | 166 | 3,000 | 1,660 |
| 2010-08-24 | 162 | 162 | 161 | 161 | 8,000 | 1,610 |
| 2010-08-23 | 165 | 168 | 165 | 168 | 3,000 | 1,680 |
| 2010-08-20 | 164 | 164 | 164 | 164 | 7,000 | 1,640 |
| 2010-08-19 | 162 | 162 | 160 | 162 | 5,000 | 1,620 |
| 2010-08-18 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2010-08-16 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2010-08-12 | 161 | 171 | 160 | 171 | 12,000 | 1,710 |
| 2010-08-11 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2010-08-10 | 168 | 168 | 168 | 168 | 11,000 | 1,680 |
| 2010-08-09 | 168 | 168 | 168 | 168 | 10,000 | 1,680 |
| 2010-08-06 | 166 | 168 | 166 | 168 | 5,000 | 1,680 |
| 2010-08-05 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2010-08-04 | 165 | 165 | 163 | 163 | 4,000 | 1,630 |
| 2010-08-02 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2010-07-30 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-07-28 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2010-07-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-07-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-07-21 | 169 | 170 | 169 | 169 | 70,000 | 1,690 |
| 2010-07-20 | 163 | 169 | 163 | 166 | 23,000 | 1,660 |
| 2010-07-16 | 159 | 161 | 159 | 160 | 6,000 | 1,600 |
| 2010-07-15 | 160 | 160 | 158 | 158 | 4,000 | 1,580 |
| 2010-07-14 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2010-07-13 | 160 | 160 | 157 | 158 | 71,000 | 1,580 |
| 2010-07-12 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2010-07-09 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2010-07-08 | 163 | 167 | 157 | 159 | 52,000 | 1,590 |
| 2010-07-07 | 166 | 166 | 159 | 162 | 19,000 | 1,620 |
| 2010-07-06 | 168 | 168 | 167 | 168 | 5,000 | 1,680 |
| 2010-07-05 | 172 | 172 | 167 | 172 | 18,000 | 1,720 |
| 2010-07-02 | 160 | 169 | 160 | 169 | 6,000 | 1,690 |
| 2010-07-01 | 160 | 168 | 160 | 162 | 6,000 | 1,620 |
| 2010-06-30 | 155 | 165 | 155 | 165 | 13,000 | 1,650 |
| 2010-06-29 | 155 | 162 | 155 | 162 | 8,000 | 1,620 |
| 2010-06-28 | 163 | 163 | 154 | 158 | 26,000 | 1,580 |
| 2010-06-25 | 164 | 165 | 164 | 164 | 7,000 | 1,640 |
| 2010-06-24 | 164 | 168 | 164 | 168 | 7,000 | 1,680 |
| 2010-06-23 | 167 | 168 | 165 | 165 | 23,000 | 1,650 |
| 2010-06-22 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2010-06-21 | 170 | 170 | 168 | 168 | 23,000 | 1,680 |
| 2010-06-18 | 170 | 170 | 168 | 170 | 17,000 | 1,700 |
| 2010-06-17 | 175 | 175 | 170 | 170 | 11,000 | 1,700 |
| 2010-06-16 | 170 | 175 | 170 | 175 | 10,000 | 1,750 |
| 2010-06-15 | 171 | 171 | 170 | 170 | 7,000 | 1,700 |
| 2010-06-14 | 170 | 173 | 170 | 171 | 8,000 | 1,710 |
| 2010-06-11 | 170 | 172 | 169 | 169 | 15,000 | 1,690 |
| 2010-06-10 | 168 | 171 | 168 | 171 | 4,000 | 1,710 |
| 2010-06-09 | 171 | 171 | 169 | 170 | 18,000 | 1,700 |
| 2010-06-08 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2010-06-07 | 183 | 183 | 172 | 173 | 19,000 | 1,730 |
| 2010-06-04 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2010-06-03 | 181 | 184 | 181 | 181 | 4,000 | 1,810 |
| 2010-06-02 | 175 | 179 | 175 | 179 | 2,000 | 1,790 |
| 2010-06-01 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2010-05-31 | 170 | 173 | 168 | 173 | 4,000 | 1,730 |
| 2010-05-28 | 179 | 179 | 175 | 175 | 5,000 | 1,750 |
| 2010-05-27 | 171 | 175 | 170 | 175 | 5,000 | 1,750 |
| 2010-05-26 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2010-05-25 | 178 | 178 | 170 | 176 | 17,000 | 1,760 |
| 2010-05-24 | 171 | 179 | 171 | 179 | 7,000 | 1,790 |
| 2010-05-21 | 164 | 171 | 163 | 171 | 11,000 | 1,710 |
| 2010-05-20 | 175 | 176 | 171 | 171 | 35,000 | 1,710 |
| 2010-05-19 | 179 | 179 | 172 | 174 | 16,000 | 1,740 |
| 2010-05-18 | 186 | 186 | 179 | 179 | 9,000 | 1,790 |
| 2010-05-17 | 193 | 193 | 186 | 186 | 9,000 | 1,860 |
| 2010-05-14 | 196 | 204 | 195 | 199 | 21,000 | 1,990 |
| 2010-05-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2010-05-11 | 208 | 208 | 201 | 204 | 16,000 | 2,040 |
| 2010-05-10 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2010-05-07 | 197 | 213 | 196 | 202 | 22,000 | 2,020 |
| 2010-05-06 | 214 | 214 | 203 | 203 | 39,000 | 2,030 |
| 2010-04-30 | 215 | 220 | 215 | 220 | 29,000 | 2,200 |
| 2010-04-28 | 209 | 216 | 209 | 216 | 33,000 | 2,160 |
| 2010-04-27 | 205 | 210 | 205 | 210 | 13,000 | 2,100 |
| 2010-04-26 | 203 | 212 | 198 | 212 | 50,000 | 2,120 |
| 2010-04-23 | 196 | 201 | 196 | 201 | 5,000 | 2,010 |
| 2010-04-22 | 195 | 195 | 194 | 195 | 5,000 | 1,950 |
| 2010-04-21 | 193 | 200 | 193 | 200 | 11,000 | 2,000 |
| 2010-04-20 | 191 | 193 | 191 | 193 | 24,000 | 1,930 |
| 2010-04-19 | 193 | 193 | 190 | 190 | 25,000 | 1,900 |
| 2010-04-16 | 196 | 197 | 196 | 196 | 4,000 | 1,960 |
| 2010-04-15 | 199 | 199 | 197 | 198 | 6,000 | 1,980 |
| 2010-04-14 | 197 | 197 | 195 | 196 | 10,000 | 1,960 |
| 2010-04-13 | 198 | 199 | 197 | 197 | 20,000 | 1,970 |
| 2010-04-12 | 194 | 198 | 194 | 197 | 15,000 | 1,970 |
| 2010-04-09 | 195 | 195 | 192 | 193 | 11,000 | 1,930 |
| 2010-04-08 | 197 | 197 | 190 | 195 | 39,000 | 1,950 |
| 2010-04-07 | 196 | 198 | 196 | 198 | 5,000 | 1,980 |
| 2010-04-06 | 200 | 201 | 190 | 201 | 62,000 | 2,010 |
| 2010-04-05 | 199 | 203 | 198 | 200 | 13,000 | 2,000 |
| 2010-04-02 | 193 | 199 | 193 | 198 | 20,000 | 1,980 |
| 2010-04-01 | 194 | 198 | 191 | 192 | 14,000 | 1,920 |
| 2010-03-31 | 200 | 201 | 194 | 199 | 30,000 | 1,990 |
| 2010-03-30 | 188 | 199 | 188 | 199 | 79,000 | 1,990 |
| 2010-03-29 | 185 | 199 | 185 | 198 | 29,000 | 1,980 |
| 2010-03-26 | 186 | 188 | 186 | 188 | 4,000 | 1,880 |
| 2010-03-25 | 185 | 185 | 184 | 185 | 6,000 | 1,850 |
| 2010-03-24 | 184 | 185 | 183 | 184 | 65,000 | 1,840 |
| 2010-03-23 | 180 | 183 | 180 | 183 | 18,000 | 1,830 |
| 2010-03-19 | 180 | 182 | 178 | 178 | 13,000 | 1,780 |
| 2010-03-18 | 175 | 180 | 175 | 180 | 10,000 | 1,800 |
| 2010-03-17 | 175 | 175 | 173 | 174 | 11,000 | 1,740 |
| 2010-03-16 | 174 | 175 | 174 | 174 | 5,000 | 1,740 |
| 2010-03-15 | 176 | 176 | 172 | 174 | 17,000 | 1,740 |
| 2010-03-12 | 175 | 178 | 175 | 175 | 53,000 | 1,750 |
| 2010-03-11 | 183 | 185 | 173 | 174 | 61,000 | 1,740 |
| 2010-03-10 | 185 | 185 | 180 | 180 | 6,000 | 1,800 |
| 2010-03-09 | 184 | 186 | 184 | 186 | 8,000 | 1,860 |
| 2010-03-08 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2010-03-05 | 176 | 184 | 176 | 184 | 14,000 | 1,840 |
| 2010-03-04 | 173 | 176 | 173 | 176 | 50,000 | 1,760 |
| 2010-03-03 | 181 | 184 | 170 | 177 | 127,000 | 1,770 |
| 2010-03-02 | 182 | 187 | 182 | 186 | 22,000 | 1,860 |
| 2010-03-01 | 176 | 183 | 176 | 182 | 16,000 | 1,820 |
| 2010-02-26 | 172 | 177 | 172 | 177 | 10,000 | 1,770 |
| 2010-02-25 | 171 | 176 | 170 | 172 | 17,000 | 1,720 |
| 2010-02-24 | 175 | 179 | 175 | 179 | 3,000 | 1,790 |
| 2010-02-23 | 174 | 177 | 174 | 177 | 7,000 | 1,770 |
| 2010-02-22 | 177 | 179 | 177 | 179 | 12,000 | 1,790 |
| 2010-02-19 | 172 | 175 | 172 | 175 | 10,000 | 1,750 |
| 2010-02-18 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2010-02-17 | 169 | 172 | 169 | 172 | 5,000 | 1,720 |
| 2010-02-16 | 168 | 169 | 168 | 169 | 6,000 | 1,690 |
| 2010-02-15 | 167 | 168 | 167 | 168 | 8,000 | 1,680 |
| 2010-02-12 | 170 | 170 | 167 | 168 | 8,000 | 1,680 |
| 2010-02-10 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-02-09 | 169 | 169 | 166 | 169 | 11,000 | 1,690 |
| 2010-02-08 | 169 | 169 | 167 | 167 | 3,000 | 1,670 |
| 2010-02-05 | 169 | 169 | 167 | 169 | 8,000 | 1,690 |
| 2010-02-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2010-02-03 | 169 | 170 | 167 | 170 | 24,000 | 1,700 |
| 2010-02-02 | 168 | 169 | 165 | 169 | 37,000 | 1,690 |
| 2010-02-01 | 169 | 169 | 167 | 168 | 16,000 | 1,680 |
| 2010-01-29 | 171 | 173 | 171 | 171 | 9,000 | 1,710 |
| 2010-01-28 | 171 | 172 | 170 | 172 | 12,000 | 1,720 |
| 2010-01-27 | 170 | 171 | 170 | 171 | 6,000 | 1,710 |
| 2010-01-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-01-25 | 171 | 171 | 170 | 170 | 9,000 | 1,700 |
| 2010-01-22 | 171 | 172 | 171 | 172 | 8,000 | 1,720 |
| 2010-01-21 | 172 | 173 | 171 | 172 | 18,000 | 1,720 |
| 2010-01-20 | 175 | 176 | 173 | 173 | 29,000 | 1,730 |
| 2010-01-19 | 174 | 179 | 174 | 175 | 42,000 | 1,750 |
| 2010-01-18 | 174 | 179 | 174 | 176 | 45,000 | 1,760 |
| 2010-01-15 | 177 | 177 | 174 | 174 | 60,000 | 1,740 |
| 2010-01-14 | 174 | 176 | 170 | 174 | 123,000 | 1,740 |
| 2010-01-13 | 182 | 182 | 181 | 181 | 4,000 | 1,810 |
| 2010-01-12 | 179 | 183 | 177 | 183 | 19,000 | 1,830 |
| 2010-01-08 | 171 | 180 | 171 | 180 | 19,000 | 1,800 |
| 2010-01-07 | 169 | 176 | 169 | 176 | 3,000 | 1,760 |
| 2010-01-06 | 172 | 172 | 170 | 170 | 2,000 | 1,700 |
| 2010-01-05 | 180 | 180 | 170 | 172 | 15,000 | 1,720 |
| 2010-01-04 | 168 | 177 | 168 | 177 | 21,000 | 1,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株