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
2010-12-301591591591591,0001,590
2010-12-291571591571594,0001,590
2010-12-2815815915415425,0001,540
2010-12-271561591551587,0001,580
2010-12-241561591561568,0001,560
2010-12-221581601571608,0001,600
2010-12-211601601601603,0001,600
2010-12-201611611611619,0001,610
2010-12-171621631581639,0001,630
2010-12-1616216216216218,0001,620
2010-12-151611611611619,0001,610
2010-12-141621631621634,0001,630
2010-12-1315716215716210,0001,620
2010-12-091581581551555,0001,550
2010-12-061611611611612,0001,610
2010-12-031601601601603,0001,600
2010-12-0215615815515611,0001,560
2010-12-011591591581586,0001,580
2010-11-301581581571575,0001,570
2010-11-291581581581585,0001,580
2010-11-261601601591599,0001,590
2010-11-221581581581589,0001,580
2010-11-191511551511552,0001,550
2010-11-161501501461468,0001,460
2010-11-121531531511528,0001,520
2010-11-111551551541543,0001,540
2010-11-101491531491537,0001,530
2010-11-081441481441484,0001,480
2010-11-051491491441445,0001,440
2010-11-041431471431472,0001,470
2010-11-021461461441447,0001,440
2010-11-011481481481485,0001,480
2010-10-291541541541544,0001,540
2010-10-281531531531535,0001,530
2010-10-251471471471474,0001,470
2010-10-2214915414714718,0001,470
2010-10-2014914914414610,0001,460
2010-10-191461471461474,0001,470
2010-10-141501501501503,0001,500
2010-10-131461501461505,0001,500
2010-10-121461501461465,0001,460
2010-10-071441451441445,0001,440
2010-10-061441481441484,0001,480
2010-10-051431481431485,0001,480
2010-10-0414514714114111,0001,410
2010-10-011441491441494,0001,490
2010-09-301441441441441,0001,440
2010-09-2914314514314411,0001,440
2010-09-2814914914514625,0001,460
2010-09-271511511501508,0001,500
2010-09-2415215215015112,0001,510
2010-09-2215515515215219,0001,520
2010-09-2115515815515818,0001,580
2010-09-171551551541545,0001,540
2010-09-161551551551551,0001,550
2010-09-151551551551557,0001,550
2010-09-141551551551552,0001,550
2010-09-131551551551557,0001,550
2010-09-101541551541553,0001,550
2010-09-091561561561561,0001,560
2010-09-081531571531575,0001,570
2010-09-0715215415215412,0001,540
2010-09-061551571551573,0001,570
2010-09-031571571551552,0001,550
2010-09-011571571571571,0001,570
2010-08-311581581541566,0001,560
2010-08-3015915915415853,0001,580
2010-08-271641641641641,0001,640
2010-08-251611661611663,0001,660
2010-08-241621621611618,0001,610
2010-08-231651681651683,0001,680
2010-08-201641641641647,0001,640
2010-08-191621621601625,0001,620
2010-08-181611611611612,0001,610
2010-08-161641641631632,0001,630
2010-08-1216117116017112,0001,710
2010-08-111641641641641,0001,640
2010-08-1016816816816811,0001,680
2010-08-0916816816816810,0001,680
2010-08-061661681661685,0001,680
2010-08-051661661661662,0001,660
2010-08-041651651631634,0001,630
2010-08-021651651651654,0001,650
2010-07-301681681681681,0001,680
2010-07-281701701651653,0001,650
2010-07-271651651651651,0001,650
2010-07-261651651651651,0001,650
2010-07-2116917016916970,0001,690
2010-07-2016316916316623,0001,660
2010-07-161591611591606,0001,600
2010-07-151601601581584,0001,580
2010-07-141601601601608,0001,600
2010-07-1316016015715871,0001,580
2010-07-121641641641645,0001,640
2010-07-091601611601613,0001,610
2010-07-0816316715715952,0001,590
2010-07-0716616615916219,0001,620
2010-07-061681681671685,0001,680
2010-07-0517217216717218,0001,720
2010-07-021601691601696,0001,690
2010-07-011601681601626,0001,620
2010-06-3015516515516513,0001,650
2010-06-291551621551628,0001,620
2010-06-2816316315415826,0001,580
2010-06-251641651641647,0001,640
2010-06-241641681641687,0001,680
2010-06-2316716816516523,0001,650
2010-06-221691691691692,0001,690
2010-06-2117017016816823,0001,680
2010-06-1817017016817017,0001,700
2010-06-1717517517017011,0001,700
2010-06-1617017517017510,0001,750
2010-06-151711711701707,0001,700
2010-06-141701731701718,0001,710
2010-06-1117017216916915,0001,690
2010-06-101681711681714,0001,710
2010-06-0917117116917018,0001,700
2010-06-081711711711711,0001,710
2010-06-0718318317217319,0001,730
2010-06-041781801781802,0001,800
2010-06-031811841811814,0001,810
2010-06-021751791751792,0001,790
2010-06-011721721701703,0001,700
2010-05-311701731681734,0001,730
2010-05-281791791751755,0001,750
2010-05-271711751701755,0001,750
2010-05-261711711711711,0001,710
2010-05-2517817817017617,0001,760
2010-05-241711791711797,0001,790
2010-05-2116417116317111,0001,710
2010-05-2017517617117135,0001,710
2010-05-1917917917217416,0001,740
2010-05-181861861791799,0001,790
2010-05-171931931861869,0001,860
2010-05-1419620419519921,0001,990
2010-05-132002002002002,0002,000
2010-05-1120820820120416,0002,040
2010-05-102062062062061,0002,060
2010-05-0719721319620222,0002,020
2010-05-0621421420320339,0002,030
2010-04-3021522021522029,0002,200
2010-04-2820921620921633,0002,160
2010-04-2720521020521013,0002,100
2010-04-2620321219821250,0002,120
2010-04-231962011962015,0002,010
2010-04-221951951941955,0001,950
2010-04-2119320019320011,0002,000
2010-04-2019119319119324,0001,930
2010-04-1919319319019025,0001,900
2010-04-161961971961964,0001,960
2010-04-151991991971986,0001,980
2010-04-1419719719519610,0001,960
2010-04-1319819919719720,0001,970
2010-04-1219419819419715,0001,970
2010-04-0919519519219311,0001,930
2010-04-0819719719019539,0001,950
2010-04-071961981961985,0001,980
2010-04-0620020119020162,0002,010
2010-04-0519920319820013,0002,000
2010-04-0219319919319820,0001,980
2010-04-0119419819119214,0001,920
2010-03-3120020119419930,0001,990
2010-03-3018819918819979,0001,990
2010-03-2918519918519829,0001,980
2010-03-261861881861884,0001,880
2010-03-251851851841856,0001,850
2010-03-2418418518318465,0001,840
2010-03-2318018318018318,0001,830
2010-03-1918018217817813,0001,780
2010-03-1817518017518010,0001,800
2010-03-1717517517317411,0001,740
2010-03-161741751741745,0001,740
2010-03-1517617617217417,0001,740
2010-03-1217517817517553,0001,750
2010-03-1118318517317461,0001,740
2010-03-101851851801806,0001,800
2010-03-091841861841868,0001,860
2010-03-081821821821821,0001,820
2010-03-0517618417618414,0001,840
2010-03-0417317617317650,0001,760
2010-03-03181184170177127,0001,770
2010-03-0218218718218622,0001,860
2010-03-0117618317618216,0001,820
2010-02-2617217717217710,0001,770
2010-02-2517117617017217,0001,720
2010-02-241751791751793,0001,790
2010-02-231741771741777,0001,770
2010-02-2217717917717912,0001,790
2010-02-1917217517217510,0001,750
2010-02-181721731721732,0001,730
2010-02-171691721691725,0001,720
2010-02-161681691681696,0001,690
2010-02-151671681671688,0001,680
2010-02-121701701671688,0001,680
2010-02-101701701701701,0001,700
2010-02-0916916916616911,0001,690
2010-02-081691691671673,0001,670
2010-02-051691691671698,0001,690
2010-02-041701701701702,0001,700
2010-02-0316917016717024,0001,700
2010-02-0216816916516937,0001,690
2010-02-0116916916716816,0001,680
2010-01-291711731711719,0001,710
2010-01-2817117217017212,0001,720
2010-01-271701711701716,0001,710
2010-01-261701701701701,0001,700
2010-01-251711711701709,0001,700
2010-01-221711721711728,0001,720
2010-01-2117217317117218,0001,720
2010-01-2017517617317329,0001,730
2010-01-1917417917417542,0001,750
2010-01-1817417917417645,0001,760
2010-01-1517717717417460,0001,740
2010-01-14174176170174123,0001,740
2010-01-131821821811814,0001,810
2010-01-1217918317718319,0001,830
2010-01-0817118017118019,0001,800
2010-01-071691761691763,0001,760
2010-01-061721721701702,0001,700
2010-01-0518018017017215,0001,720
2010-01-0416817716817721,0001,770

分割・併合履歴 : [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株