6022 (株)赤阪鐵工所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 117 | 120 | 117 | 118 | 57,000 | 1,180 |
| 2012-12-27 | 116 | 120 | 113 | 115 | 91,000 | 1,150 |
| 2012-12-26 | 114 | 117 | 111 | 115 | 49,000 | 1,150 |
| 2012-12-25 | 117 | 117 | 114 | 115 | 27,000 | 1,150 |
| 2012-12-21 | 116 | 119 | 115 | 116 | 75,000 | 1,160 |
| 2012-12-20 | 111 | 122 | 110 | 117 | 143,000 | 1,170 |
| 2012-12-19 | 109 | 111 | 109 | 111 | 91,000 | 1,110 |
| 2012-12-18 | 108 | 109 | 108 | 109 | 34,000 | 1,090 |
| 2012-12-17 | 108 | 108 | 107 | 108 | 61,000 | 1,080 |
| 2012-12-14 | 111 | 111 | 107 | 109 | 144,000 | 1,090 |
| 2012-12-13 | 110 | 112 | 110 | 112 | 108,000 | 1,120 |
| 2012-12-11 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2012-12-10 | 114 | 114 | 112 | 114 | 8,000 | 1,140 |
| 2012-12-07 | 113 | 114 | 113 | 113 | 13,000 | 1,130 |
| 2012-12-06 | 111 | 112 | 111 | 112 | 15,000 | 1,120 |
| 2012-12-05 | 109 | 110 | 109 | 110 | 6,000 | 1,100 |
| 2012-12-04 | 109 | 110 | 107 | 109 | 82,000 | 1,090 |
| 2012-12-03 | 111 | 112 | 105 | 107 | 130,000 | 1,070 |
| 2012-11-30 | 113 | 114 | 108 | 110 | 44,000 | 1,100 |
| 2012-11-28 | 113 | 113 | 110 | 110 | 56,000 | 1,100 |
| 2012-11-27 | 113 | 115 | 113 | 113 | 8,000 | 1,130 |
| 2012-11-26 | 116 | 116 | 113 | 113 | 8,000 | 1,130 |
| 2012-11-22 | 118 | 118 | 117 | 117 | 7,000 | 1,170 |
| 2012-11-21 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2012-11-20 | 115 | 115 | 112 | 112 | 21,000 | 1,120 |
| 2012-11-19 | 117 | 117 | 113 | 115 | 31,000 | 1,150 |
| 2012-11-16 | 116 | 117 | 115 | 115 | 11,000 | 1,150 |
| 2012-11-15 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2012-11-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2012-11-13 | 117 | 117 | 116 | 117 | 5,000 | 1,170 |
| 2012-11-12 | 125 | 125 | 117 | 117 | 9,000 | 1,170 |
| 2012-11-05 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2012-11-02 | 122 | 125 | 122 | 125 | 3,000 | 1,250 |
| 2012-11-01 | 123 | 123 | 121 | 121 | 5,000 | 1,210 |
| 2012-10-31 | 122 | 123 | 122 | 123 | 3,000 | 1,230 |
| 2012-10-30 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2012-10-29 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2012-10-26 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2012-10-25 | 122 | 127 | 122 | 123 | 7,000 | 1,230 |
| 2012-10-24 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2012-10-22 | 123 | 123 | 123 | 123 | 8,000 | 1,230 |
| 2012-10-19 | 119 | 122 | 119 | 122 | 5,000 | 1,220 |
| 2012-10-17 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2012-10-15 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 2012-10-12 | 111 | 112 | 111 | 112 | 5,000 | 1,120 |
| 2012-10-11 | 116 | 116 | 112 | 114 | 4,000 | 1,140 |
| 2012-10-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2012-10-05 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2012-10-04 | 115 | 117 | 115 | 117 | 2,000 | 1,170 |
| 2012-10-03 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2012-10-02 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2012-09-28 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2012-09-27 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2012-09-25 | 115 | 116 | 114 | 115 | 5,000 | 1,150 |
| 2012-09-24 | 117 | 117 | 115 | 115 | 5,000 | 1,150 |
| 2012-09-20 | 124 | 124 | 120 | 120 | 11,000 | 1,200 |
| 2012-09-19 | 122 | 122 | 121 | 122 | 5,000 | 1,220 |
| 2012-09-18 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2012-09-14 | 116 | 117 | 116 | 117 | 3,000 | 1,170 |
| 2012-09-11 | 118 | 118 | 116 | 116 | 5,000 | 1,160 |
| 2012-09-10 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2012-09-07 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2012-09-05 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2012-09-04 | 115 | 117 | 115 | 117 | 2,000 | 1,170 |
| 2012-09-03 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2012-08-31 | 117 | 117 | 114 | 116 | 10,000 | 1,160 |
| 2012-08-28 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2012-08-24 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2012-08-23 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2012-08-22 | 129 | 129 | 128 | 128 | 2,000 | 1,280 |
| 2012-08-20 | 124 | 124 | 124 | 124 | 9,000 | 1,240 |
| 2012-08-17 | 121 | 122 | 121 | 122 | 9,000 | 1,220 |
| 2012-08-16 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2012-08-15 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2012-08-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2012-08-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2012-08-09 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2012-08-08 | 119 | 119 | 119 | 119 | 6,000 | 1,190 |
| 2012-08-07 | 118 | 119 | 118 | 119 | 3,000 | 1,190 |
| 2012-08-06 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2012-08-03 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2012-08-01 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2012-07-31 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2012-07-27 | 119 | 120 | 118 | 120 | 18,000 | 1,200 |
| 2012-07-26 | 120 | 121 | 120 | 121 | 9,000 | 1,210 |
| 2012-07-25 | 121 | 125 | 121 | 123 | 9,000 | 1,230 |
| 2012-07-23 | 127 | 127 | 126 | 126 | 2,000 | 1,260 |
| 2012-07-20 | 131 | 136 | 131 | 134 | 48,000 | 1,340 |
| 2012-07-19 | 125 | 129 | 125 | 129 | 17,000 | 1,290 |
| 2012-07-18 | 123 | 124 | 123 | 124 | 8,000 | 1,240 |
| 2012-07-17 | 123 | 124 | 123 | 123 | 6,000 | 1,230 |
| 2012-07-13 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2012-07-12 | 123 | 123 | 120 | 120 | 4,000 | 1,200 |
| 2012-07-11 | 121 | 122 | 121 | 122 | 9,000 | 1,220 |
| 2012-07-09 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2012-07-06 | 119 | 123 | 119 | 121 | 8,000 | 1,210 |
| 2012-07-05 | 123 | 123 | 123 | 123 | 10,000 | 1,230 |
| 2012-07-04 | 125 | 125 | 120 | 121 | 13,000 | 1,210 |
| 2012-07-03 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2012-07-02 | 124 | 126 | 124 | 126 | 4,000 | 1,260 |
| 2012-06-29 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2012-06-28 | 120 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2012-06-26 | 119 | 119 | 117 | 119 | 4,000 | 1,190 |
| 2012-06-25 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 2012-06-22 | 117 | 119 | 117 | 119 | 4,000 | 1,190 |
| 2012-06-21 | 119 | 120 | 119 | 120 | 4,000 | 1,200 |
| 2012-06-20 | 117 | 117 | 115 | 117 | 15,000 | 1,170 |
| 2012-06-19 | 117 | 117 | 115 | 116 | 13,000 | 1,160 |
| 2012-06-18 | 117 | 117 | 116 | 116 | 5,000 | 1,160 |
| 2012-06-15 | 114 | 114 | 114 | 114 | 6,000 | 1,140 |
| 2012-06-14 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2012-06-13 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2012-06-12 | 114 | 114 | 111 | 111 | 6,000 | 1,110 |
| 2012-06-11 | 113 | 114 | 113 | 114 | 4,000 | 1,140 |
| 2012-06-08 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2012-06-07 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2012-06-06 | 113 | 113 | 110 | 110 | 3,000 | 1,100 |
| 2012-06-05 | 112 | 113 | 112 | 113 | 5,000 | 1,130 |
| 2012-06-04 | 110 | 112 | 110 | 112 | 22,000 | 1,120 |
| 2012-06-01 | 110 | 111 | 110 | 110 | 3,000 | 1,100 |
| 2012-05-31 | 110 | 111 | 110 | 110 | 13,000 | 1,100 |
| 2012-05-30 | 110 | 111 | 110 | 111 | 23,000 | 1,110 |
| 2012-05-28 | 113 | 113 | 112 | 112 | 8,000 | 1,120 |
| 2012-05-25 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2012-05-24 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2012-05-23 | 114 | 114 | 113 | 113 | 6,000 | 1,130 |
| 2012-05-22 | 112 | 114 | 112 | 114 | 3,000 | 1,140 |
| 2012-05-21 | 115 | 116 | 112 | 112 | 18,000 | 1,120 |
| 2012-05-18 | 116 | 117 | 113 | 113 | 8,000 | 1,130 |
| 2012-05-16 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2012-05-15 | 116 | 116 | 113 | 114 | 12,000 | 1,140 |
| 2012-05-14 | 120 | 120 | 116 | 117 | 14,000 | 1,170 |
| 2012-05-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2012-05-10 | 119 | 119 | 117 | 117 | 6,000 | 1,170 |
| 2012-05-07 | 126 | 126 | 122 | 122 | 5,000 | 1,220 |
| 2012-05-02 | 127 | 127 | 125 | 125 | 7,000 | 1,250 |
| 2012-04-27 | 126 | 129 | 126 | 129 | 6,000 | 1,290 |
| 2012-04-26 | 125 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2012-04-25 | 128 | 129 | 128 | 129 | 2,000 | 1,290 |
| 2012-04-24 | 129 | 129 | 128 | 128 | 3,000 | 1,280 |
| 2012-04-23 | 137 | 137 | 128 | 128 | 46,000 | 1,280 |
| 2012-04-20 | 137 | 137 | 137 | 137 | 8,000 | 1,370 |
| 2012-04-19 | 134 | 135 | 133 | 135 | 8,000 | 1,350 |
| 2012-04-16 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2012-04-13 | 128 | 131 | 128 | 130 | 7,000 | 1,300 |
| 2012-04-12 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2012-04-11 | 133 | 133 | 115 | 125 | 28,000 | 1,250 |
| 2012-04-10 | 138 | 138 | 136 | 136 | 6,000 | 1,360 |
| 2012-04-09 | 140 | 141 | 136 | 141 | 14,000 | 1,410 |
| 2012-04-06 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2012-04-05 | 144 | 144 | 138 | 138 | 16,000 | 1,380 |
| 2012-04-04 | 150 | 150 | 142 | 145 | 42,000 | 1,450 |
| 2012-04-03 | 155 | 156 | 148 | 150 | 191,000 | 1,500 |
| 2012-04-02 | 148 | 155 | 148 | 155 | 159,000 | 1,550 |
| 2012-03-30 | 146 | 149 | 143 | 149 | 76,000 | 1,490 |
| 2012-03-29 | 146 | 148 | 145 | 148 | 21,000 | 1,480 |
| 2012-03-28 | 146 | 148 | 146 | 148 | 6,000 | 1,480 |
| 2012-03-27 | 148 | 151 | 148 | 148 | 41,000 | 1,480 |
| 2012-03-26 | 147 | 149 | 147 | 149 | 35,000 | 1,490 |
| 2012-03-23 | 150 | 152 | 148 | 148 | 16,000 | 1,480 |
| 2012-03-22 | 150 | 153 | 148 | 150 | 54,000 | 1,500 |
| 2012-03-21 | 150 | 153 | 150 | 152 | 58,000 | 1,520 |
| 2012-03-19 | 148 | 150 | 148 | 150 | 16,000 | 1,500 |
| 2012-03-16 | 146 | 149 | 146 | 148 | 36,000 | 1,480 |
| 2012-03-15 | 146 | 149 | 143 | 146 | 133,000 | 1,460 |
| 2012-03-14 | 138 | 147 | 137 | 147 | 57,000 | 1,470 |
| 2012-03-13 | 139 | 139 | 138 | 138 | 9,000 | 1,380 |
| 2012-03-12 | 136 | 142 | 136 | 138 | 11,000 | 1,380 |
| 2012-03-09 | 135 | 137 | 134 | 136 | 4,000 | 1,360 |
| 2012-03-08 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2012-03-07 | 131 | 133 | 131 | 132 | 20,000 | 1,320 |
| 2012-03-06 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2012-03-05 | 137 | 137 | 134 | 135 | 8,000 | 1,350 |
| 2012-03-02 | 135 | 137 | 134 | 137 | 4,000 | 1,370 |
| 2012-03-01 | 141 | 141 | 136 | 136 | 15,000 | 1,360 |
| 2012-02-29 | 136 | 145 | 136 | 140 | 41,000 | 1,400 |
| 2012-02-28 | 137 | 137 | 133 | 134 | 13,000 | 1,340 |
| 2012-02-27 | 139 | 141 | 138 | 138 | 24,000 | 1,380 |
| 2012-02-24 | 139 | 139 | 133 | 135 | 37,000 | 1,350 |
| 2012-02-23 | 130 | 142 | 130 | 136 | 45,000 | 1,360 |
| 2012-02-22 | 126 | 130 | 126 | 130 | 15,000 | 1,300 |
| 2012-02-21 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2012-02-20 | 128 | 128 | 126 | 127 | 16,000 | 1,270 |
| 2012-02-17 | 126 | 128 | 126 | 128 | 15,000 | 1,280 |
| 2012-02-16 | 124 | 126 | 124 | 126 | 6,000 | 1,260 |
| 2012-02-15 | 126 | 126 | 123 | 125 | 17,000 | 1,250 |
| 2012-02-14 | 123 | 127 | 123 | 127 | 14,000 | 1,270 |
| 2012-02-13 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2012-02-10 | 128 | 128 | 125 | 125 | 8,000 | 1,250 |
| 2012-02-09 | 122 | 125 | 122 | 125 | 14,000 | 1,250 |
| 2012-02-08 | 123 | 123 | 122 | 122 | 6,000 | 1,220 |
| 2012-02-07 | 120 | 123 | 119 | 123 | 8,000 | 1,230 |
| 2012-02-06 | 122 | 122 | 119 | 119 | 9,000 | 1,190 |
| 2012-02-03 | 119 | 121 | 119 | 121 | 4,000 | 1,210 |
| 2012-02-02 | 119 | 119 | 119 | 119 | 10,000 | 1,190 |
| 2012-02-01 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2012-01-31 | 123 | 123 | 117 | 119 | 13,000 | 1,190 |
| 2012-01-30 | 119 | 122 | 118 | 120 | 18,000 | 1,200 |
| 2012-01-27 | 121 | 121 | 119 | 120 | 19,000 | 1,200 |
| 2012-01-26 | 124 | 124 | 122 | 122 | 6,000 | 1,220 |
| 2012-01-25 | 122 | 125 | 122 | 123 | 14,000 | 1,230 |
| 2012-01-24 | 121 | 121 | 120 | 121 | 9,000 | 1,210 |
| 2012-01-23 | 125 | 125 | 120 | 120 | 7,000 | 1,200 |
| 2012-01-20 | 121 | 124 | 121 | 123 | 24,000 | 1,230 |
| 2012-01-19 | 120 | 123 | 120 | 123 | 20,000 | 1,230 |
| 2012-01-18 | 117 | 120 | 117 | 119 | 7,000 | 1,190 |
| 2012-01-17 | 116 | 119 | 116 | 119 | 7,000 | 1,190 |
| 2012-01-16 | 117 | 117 | 115 | 117 | 4,000 | 1,170 |
| 2012-01-13 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2012-01-12 | 117 | 117 | 115 | 115 | 4,000 | 1,150 |
| 2012-01-11 | 116 | 117 | 116 | 116 | 7,000 | 1,160 |
| 2012-01-10 | 114 | 116 | 114 | 116 | 2,000 | 1,160 |
| 2012-01-06 | 117 | 117 | 114 | 114 | 22,000 | 1,140 |
| 2012-01-05 | 119 | 119 | 117 | 117 | 15,000 | 1,170 |
| 2012-01-04 | 119 | 120 | 119 | 120 | 6,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株