6022 (株)赤阪鐵工所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2011-12-29 | 120 | 123 | 119 | 119 | 13,000 | 1,190 |
| 2011-12-28 | 121 | 121 | 120 | 120 | 8,000 | 1,200 |
| 2011-12-27 | 122 | 123 | 120 | 122 | 14,000 | 1,220 |
| 2011-12-26 | 119 | 122 | 119 | 122 | 12,000 | 1,220 |
| 2011-12-22 | 118 | 120 | 118 | 120 | 7,000 | 1,200 |
| 2011-12-21 | 118 | 118 | 117 | 118 | 11,000 | 1,180 |
| 2011-12-20 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2011-12-19 | 117 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2011-12-16 | 118 | 118 | 115 | 115 | 4,000 | 1,150 |
| 2011-12-15 | 120 | 120 | 115 | 117 | 42,000 | 1,170 |
| 2011-12-14 | 119 | 121 | 119 | 120 | 29,000 | 1,200 |
| 2011-12-13 | 121 | 123 | 119 | 119 | 46,000 | 1,190 |
| 2011-12-12 | 120 | 123 | 119 | 120 | 24,000 | 1,200 |
| 2011-12-09 | 123 | 123 | 119 | 119 | 38,000 | 1,190 |
| 2011-12-08 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2011-12-07 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2011-12-06 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2011-12-05 | 123 | 124 | 123 | 124 | 8,000 | 1,240 |
| 2011-12-02 | 119 | 121 | 119 | 121 | 9,000 | 1,210 |
| 2011-12-01 | 119 | 121 | 118 | 121 | 48,000 | 1,210 |
| 2011-11-30 | 115 | 119 | 115 | 119 | 4,000 | 1,190 |
| 2011-11-29 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2011-11-28 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2011-11-25 | 112 | 112 | 112 | 112 | 12,000 | 1,120 |
| 2011-11-24 | 114 | 114 | 111 | 111 | 7,000 | 1,110 |
| 2011-11-22 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2011-11-21 | 119 | 119 | 115 | 115 | 13,000 | 1,150 |
| 2011-11-18 | 116 | 119 | 116 | 119 | 7,000 | 1,190 |
| 2011-11-17 | 117 | 117 | 116 | 116 | 27,000 | 1,160 |
| 2011-11-16 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2011-11-15 | 116 | 121 | 116 | 121 | 5,000 | 1,210 |
| 2011-11-14 | 117 | 120 | 117 | 120 | 23,000 | 1,200 |
| 2011-11-11 | 123 | 123 | 122 | 122 | 2,000 | 1,220 |
| 2011-11-10 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2011-11-09 | 118 | 123 | 118 | 123 | 7,000 | 1,230 |
| 2011-11-07 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2011-11-04 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2011-11-02 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2011-11-01 | 126 | 126 | 123 | 123 | 2,000 | 1,230 |
| 2011-10-31 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2011-10-28 | 126 | 128 | 126 | 127 | 5,000 | 1,270 |
| 2011-10-26 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2011-10-21 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2011-10-20 | 126 | 126 | 126 | 126 | 9,000 | 1,260 |
| 2011-10-19 | 126 | 126 | 124 | 125 | 4,000 | 1,250 |
| 2011-10-18 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2011-10-17 | 121 | 125 | 121 | 122 | 6,000 | 1,220 |
| 2011-10-14 | 123 | 123 | 122 | 122 | 5,000 | 1,220 |
| 2011-10-12 | 123 | 125 | 123 | 125 | 2,000 | 1,250 |
| 2011-10-11 | 128 | 128 | 123 | 123 | 3,000 | 1,230 |
| 2011-10-05 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 2011-10-04 | 121 | 122 | 121 | 122 | 2,000 | 1,220 |
| 2011-10-03 | 124 | 124 | 120 | 120 | 60,000 | 1,200 |
| 2011-09-29 | 124 | 124 | 124 | 124 | 10,000 | 1,240 |
| 2011-09-27 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2011-09-26 | 126 | 126 | 122 | 122 | 9,000 | 1,220 |
| 2011-09-22 | 130 | 136 | 130 | 136 | 8,000 | 1,360 |
| 2011-09-21 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2011-09-20 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2011-09-16 | 125 | 138 | 124 | 138 | 19,000 | 1,380 |
| 2011-09-15 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2011-09-14 | 124 | 126 | 124 | 126 | 3,000 | 1,260 |
| 2011-09-13 | 126 | 127 | 126 | 127 | 3,000 | 1,270 |
| 2011-09-12 | 133 | 133 | 125 | 125 | 36,000 | 1,250 |
| 2011-09-07 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2011-09-06 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2011-09-05 | 137 | 137 | 134 | 134 | 35,000 | 1,340 |
| 2011-09-02 | 136 | 140 | 136 | 140 | 5,000 | 1,400 |
| 2011-09-01 | 138 | 138 | 137 | 137 | 5,000 | 1,370 |
| 2011-08-31 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2011-08-30 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2011-08-29 | 135 | 138 | 135 | 138 | 4,000 | 1,380 |
| 2011-08-26 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2011-08-25 | 136 | 140 | 136 | 140 | 3,000 | 1,400 |
| 2011-08-24 | 138 | 139 | 135 | 135 | 8,000 | 1,350 |
| 2011-08-23 | 137 | 138 | 137 | 138 | 2,000 | 1,380 |
| 2011-08-22 | 143 | 143 | 137 | 137 | 9,000 | 1,370 |
| 2011-08-19 | 140 | 143 | 140 | 143 | 5,000 | 1,430 |
| 2011-08-18 | 140 | 140 | 138 | 138 | 7,000 | 1,380 |
| 2011-08-16 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2011-08-15 | 142 | 142 | 140 | 140 | 18,000 | 1,400 |
| 2011-08-12 | 141 | 142 | 141 | 142 | 6,000 | 1,420 |
| 2011-08-11 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2011-08-10 | 144 | 144 | 140 | 140 | 3,000 | 1,400 |
| 2011-08-09 | 136 | 136 | 133 | 134 | 7,000 | 1,340 |
| 2011-08-08 | 140 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2011-08-05 | 147 | 147 | 142 | 142 | 5,000 | 1,420 |
| 2011-08-04 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2011-08-03 | 145 | 148 | 143 | 148 | 8,000 | 1,480 |
| 2011-08-02 | 147 | 147 | 145 | 146 | 5,000 | 1,460 |
| 2011-08-01 | 148 | 149 | 147 | 147 | 10,000 | 1,470 |
| 2011-07-29 | 146 | 152 | 146 | 152 | 6,000 | 1,520 |
| 2011-07-28 | 151 | 151 | 147 | 147 | 25,000 | 1,470 |
| 2011-07-27 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2011-07-26 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2011-07-25 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2011-07-22 | 154 | 156 | 154 | 154 | 10,000 | 1,540 |
| 2011-07-21 | 153 | 154 | 153 | 153 | 7,000 | 1,530 |
| 2011-07-20 | 159 | 160 | 154 | 154 | 45,000 | 1,540 |
| 2011-07-19 | 156 | 158 | 155 | 156 | 27,000 | 1,560 |
| 2011-07-15 | 156 | 158 | 151 | 154 | 13,000 | 1,540 |
| 2011-07-14 | 152 | 153 | 151 | 151 | 3,000 | 1,510 |
| 2011-07-13 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2011-07-12 | 154 | 154 | 152 | 154 | 8,000 | 1,540 |
| 2011-07-11 | 155 | 155 | 154 | 154 | 8,000 | 1,540 |
| 2011-07-08 | 159 | 159 | 150 | 154 | 96,000 | 1,540 |
| 2011-07-07 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2011-07-06 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2011-07-05 | 162 | 162 | 162 | 162 | 7,000 | 1,620 |
| 2011-07-04 | 158 | 161 | 158 | 159 | 7,000 | 1,590 |
| 2011-07-01 | 156 | 160 | 156 | 160 | 6,000 | 1,600 |
| 2011-06-30 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2011-06-29 | 154 | 156 | 154 | 156 | 4,000 | 1,560 |
| 2011-06-28 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2011-06-23 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2011-06-22 | 154 | 154 | 150 | 150 | 27,000 | 1,500 |
| 2011-06-21 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2011-06-20 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
| 2011-06-17 | 159 | 159 | 150 | 151 | 10,000 | 1,510 |
| 2011-06-16 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2011-06-15 | 150 | 154 | 150 | 154 | 10,000 | 1,540 |
| 2011-06-14 | 147 | 152 | 147 | 150 | 4,000 | 1,500 |
| 2011-06-13 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2011-06-10 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2011-06-09 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2011-06-08 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2011-06-07 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2011-06-06 | 151 | 151 | 147 | 150 | 44,000 | 1,500 |
| 2011-06-03 | 151 | 153 | 151 | 151 | 4,000 | 1,510 |
| 2011-06-02 | 158 | 158 | 153 | 153 | 10,000 | 1,530 |
| 2011-06-01 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2011-05-30 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2011-05-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2011-05-24 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2011-05-20 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 2011-05-19 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2011-05-18 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2011-05-17 | 157 | 158 | 151 | 151 | 15,000 | 1,510 |
| 2011-05-16 | 156 | 158 | 155 | 157 | 11,000 | 1,570 |
| 2011-05-13 | 169 | 169 | 157 | 158 | 29,000 | 1,580 |
| 2011-05-12 | 172 | 172 | 169 | 169 | 10,000 | 1,690 |
| 2011-05-11 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2011-05-10 | 175 | 176 | 175 | 175 | 6,000 | 1,750 |
| 2011-05-09 | 174 | 177 | 174 | 175 | 7,000 | 1,750 |
| 2011-05-06 | 176 | 176 | 171 | 171 | 8,000 | 1,710 |
| 2011-05-02 | 177 | 179 | 173 | 173 | 6,000 | 1,730 |
| 2011-04-28 | 178 | 178 | 176 | 176 | 4,000 | 1,760 |
| 2011-04-27 | 177 | 178 | 175 | 176 | 9,000 | 1,760 |
| 2011-04-26 | 176 | 177 | 175 | 176 | 6,000 | 1,760 |
| 2011-04-25 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2011-04-22 | 182 | 182 | 178 | 181 | 14,000 | 1,810 |
| 2011-04-21 | 183 | 183 | 181 | 181 | 9,000 | 1,810 |
| 2011-04-20 | 187 | 187 | 181 | 181 | 16,000 | 1,810 |
| 2011-04-19 | 187 | 187 | 181 | 185 | 27,000 | 1,850 |
| 2011-04-18 | 197 | 197 | 186 | 191 | 52,000 | 1,910 |
| 2011-04-15 | 185 | 202 | 184 | 192 | 94,000 | 1,920 |
| 2011-04-14 | 182 | 188 | 178 | 180 | 54,000 | 1,800 |
| 2011-04-13 | 173 | 183 | 170 | 181 | 58,000 | 1,810 |
| 2011-04-12 | 177 | 177 | 176 | 176 | 4,000 | 1,760 |
| 2011-04-11 | 172 | 176 | 172 | 175 | 22,000 | 1,750 |
| 2011-04-08 | 176 | 176 | 171 | 172 | 12,000 | 1,720 |
| 2011-04-07 | 174 | 175 | 172 | 172 | 17,000 | 1,720 |
| 2011-04-06 | 173 | 179 | 172 | 174 | 11,000 | 1,740 |
| 2011-04-05 | 180 | 181 | 174 | 175 | 36,000 | 1,750 |
| 2011-04-04 | 180 | 189 | 180 | 180 | 116,000 | 1,800 |
| 2011-04-01 | 166 | 179 | 166 | 173 | 65,000 | 1,730 |
| 2011-03-31 | 156 | 172 | 156 | 165 | 64,000 | 1,650 |
| 2011-03-30 | 156 | 157 | 151 | 154 | 36,000 | 1,540 |
| 2011-03-29 | 157 | 159 | 154 | 159 | 6,000 | 1,590 |
| 2011-03-28 | 165 | 165 | 160 | 160 | 5,000 | 1,600 |
| 2011-03-25 | 158 | 165 | 155 | 161 | 57,000 | 1,610 |
| 2011-03-24 | 167 | 167 | 159 | 161 | 33,000 | 1,610 |
| 2011-03-23 | 164 | 167 | 159 | 167 | 23,000 | 1,670 |
| 2011-03-22 | 164 | 164 | 163 | 163 | 13,000 | 1,630 |
| 2011-03-18 | 156 | 161 | 156 | 161 | 2,000 | 1,610 |
| 2011-03-17 | 148 | 148 | 141 | 143 | 11,000 | 1,430 |
| 2011-03-16 | 127 | 143 | 127 | 143 | 14,000 | 1,430 |
| 2011-03-15 | 155 | 155 | 118 | 118 | 16,000 | 1,180 |
| 2011-03-14 | 150 | 162 | 150 | 155 | 31,000 | 1,550 |
| 2011-03-11 | 175 | 175 | 173 | 173 | 11,000 | 1,730 |
| 2011-03-10 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2011-03-09 | 178 | 179 | 178 | 179 | 4,000 | 1,790 |
| 2011-03-08 | 179 | 180 | 178 | 178 | 14,000 | 1,780 |
| 2011-03-07 | 182 | 182 | 178 | 179 | 29,000 | 1,790 |
| 2011-03-04 | 177 | 182 | 177 | 179 | 26,000 | 1,790 |
| 2011-03-03 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2011-03-02 | 170 | 179 | 169 | 177 | 40,000 | 1,770 |
| 2011-03-01 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2011-02-28 | 168 | 172 | 168 | 171 | 5,000 | 1,710 |
| 2011-02-25 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2011-02-24 | 172 | 172 | 166 | 166 | 43,000 | 1,660 |
| 2011-02-23 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 2011-02-22 | 176 | 176 | 174 | 174 | 10,000 | 1,740 |
| 2011-02-21 | 178 | 178 | 175 | 176 | 14,000 | 1,760 |
| 2011-02-18 | 174 | 175 | 174 | 175 | 7,000 | 1,750 |
| 2011-02-17 | 172 | 173 | 172 | 173 | 10,000 | 1,730 |
| 2011-02-16 | 174 | 176 | 173 | 173 | 25,000 | 1,730 |
| 2011-02-15 | 174 | 175 | 174 | 175 | 11,000 | 1,750 |
| 2011-02-14 | 175 | 176 | 172 | 176 | 6,000 | 1,760 |
| 2011-02-10 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2011-02-09 | 177 | 177 | 175 | 175 | 9,000 | 1,750 |
| 2011-02-08 | 174 | 175 | 174 | 175 | 6,000 | 1,750 |
| 2011-02-07 | 171 | 171 | 170 | 170 | 10,000 | 1,700 |
| 2011-02-04 | 168 | 168 | 166 | 168 | 17,000 | 1,680 |
| 2011-02-03 | 168 | 168 | 166 | 166 | 14,000 | 1,660 |
| 2011-02-02 | 165 | 168 | 165 | 168 | 22,000 | 1,680 |
| 2011-02-01 | 164 | 165 | 162 | 165 | 12,000 | 1,650 |
| 2011-01-31 | 168 | 168 | 164 | 166 | 16,000 | 1,660 |
| 2011-01-28 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 2011-01-27 | 168 | 173 | 168 | 173 | 11,000 | 1,730 |
| 2011-01-26 | 168 | 172 | 168 | 172 | 8,000 | 1,720 |
| 2011-01-25 | 166 | 171 | 166 | 171 | 2,000 | 1,710 |
| 2011-01-24 | 173 | 173 | 163 | 169 | 47,000 | 1,690 |
| 2011-01-21 | 179 | 179 | 175 | 175 | 23,000 | 1,750 |
| 2011-01-20 | 181 | 182 | 181 | 181 | 17,000 | 1,810 |
| 2011-01-19 | 181 | 182 | 179 | 180 | 20,000 | 1,800 |
| 2011-01-18 | 176 | 179 | 176 | 179 | 2,000 | 1,790 |
| 2011-01-17 | 181 | 181 | 177 | 177 | 11,000 | 1,770 |
| 2011-01-14 | 173 | 179 | 172 | 179 | 6,000 | 1,790 |
| 2011-01-13 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2011-01-12 | 179 | 182 | 175 | 175 | 15,000 | 1,750 |
| 2011-01-11 | 167 | 176 | 167 | 176 | 35,000 | 1,760 |
| 2011-01-07 | 164 | 165 | 164 | 165 | 11,000 | 1,650 |
| 2011-01-06 | 164 | 164 | 161 | 164 | 14,000 | 1,640 |
| 2011-01-05 | 162 | 164 | 162 | 163 | 8,000 | 1,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株