1. HOME >
  2. 株価時系列 >
  3. 6022 >
  4. 2013年

6022 (株)赤阪鐵工所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3013613813613713,0001,370
2013-12-271351361351368,0001,360
2013-12-261341371341379,0001,370
2013-12-2513213213113227,0001,320
2013-12-241331331321329,0001,320
2013-12-2013513513313319,0001,330
2013-12-1913413413313311,0001,330
2013-12-1813413413213227,0001,320
2013-12-171341341311317,0001,310
2013-12-1613513613413412,0001,340
2013-12-1313313513313542,0001,350
2013-12-121341351341359,0001,350
2013-12-1114014013513622,0001,360
2013-12-101401401401404,0001,400
2013-12-0913914113914117,0001,410
2013-12-0613813813813810,0001,380
2013-12-0513913913913910,0001,390
2013-12-0413913913813910,0001,390
2013-12-0314214214014026,0001,400
2013-12-021411421411423,0001,420
2013-11-2914314314014119,0001,410
2013-11-28136151136142222,0001,420
2013-11-271371371361364,0001,360
2013-11-261361361351357,0001,350
2013-11-2514014013513613,0001,360
2013-11-221371371351357,0001,350
2013-11-201381381381387,0001,380
2013-11-1913913913513811,0001,380
2013-11-181371371361365,0001,360
2013-11-1513713713713721,0001,370
2013-11-141401401401401,0001,400
2013-11-121421421421421,0001,420
2013-11-111411411411411,0001,410
2013-11-081371401351376,0001,370
2013-11-071371391371376,0001,370
2013-11-061401401371373,0001,370
2013-11-0514214414014013,0001,400
2013-11-011331431331436,0001,430
2013-10-311391401371378,0001,370
2013-10-301401401401403,0001,400
2013-10-291401431401404,0001,400
2013-10-2814014213913911,0001,390
2013-10-251441441441441,0001,440
2013-10-231401441401437,0001,430
2013-10-221381441381435,0001,430
2013-10-2114114314114319,0001,430
2013-10-181401411371408,0001,400
2013-10-171351401351404,0001,400
2013-10-161351351351352,0001,350
2013-10-1513714313513519,0001,350
2013-10-111351351321359,0001,350
2013-10-101301301301305,0001,300
2013-10-091321321271273,0001,270
2013-10-081271321271327,0001,320
2013-10-0713313312912910,0001,290
2013-10-041311331281337,0001,330
2013-10-031331331331332,0001,330
2013-10-0213413513013524,0001,350
2013-10-011331351331356,0001,350
2013-09-3013313513213516,0001,350
2013-09-2713213613213510,0001,350
2013-09-2613113512813529,0001,350
2013-09-2513313313213314,0001,330
2013-09-2413213212913110,0001,310
2013-09-2013013313013148,0001,310
2013-09-1913013112813013,0001,300
2013-09-181291291291296,0001,290
2013-09-171271281271288,0001,280
2013-09-131291291281286,0001,280
2013-09-121291291291291,0001,290
2013-09-111281291271299,0001,290
2013-09-091241261241267,0001,260
2013-09-061251251251252,0001,250
2013-09-051261261261263,0001,260
2013-09-031241241241242,0001,240
2013-09-021231231231231,0001,230
2013-08-301231231231231,0001,230
2013-08-291241241221224,0001,220
2013-08-281241241241242,0001,240
2013-08-271261271261263,0001,260
2013-08-261261261261261,0001,260
2013-08-231241281241286,0001,280
2013-08-211261261241247,0001,240
2013-08-2012812812512617,0001,260
2013-08-191261281261287,0001,280
2013-08-161251261251262,0001,260
2013-08-1512512712212644,0001,260
2013-08-141291301291305,0001,300
2013-08-131281281281282,0001,280
2013-08-121291291291291,0001,290
2013-08-071301311291316,0001,310
2013-08-061301311301312,0001,310
2013-08-051311311311312,0001,310
2013-08-021301311301312,0001,310
2013-08-011291301291304,0001,300
2013-07-301281311281307,0001,300
2013-07-291301301291293,0001,290
2013-07-251321321321321,0001,320
2013-07-231331331331331,0001,330
2013-07-2213713713313347,0001,330
2013-07-1913413813213832,0001,380
2013-07-1813013513013425,0001,340
2013-07-171291291291292,0001,290
2013-07-161301301291299,0001,290
2013-07-121301301291292,0001,290
2013-07-111301301291295,0001,290
2013-07-1012712912612812,0001,280
2013-07-091301311301313,0001,310
2013-07-081301331301337,0001,330
2013-07-0513213212613114,0001,310
2013-07-041301301301302,0001,300
2013-07-0312912912812910,0001,290
2013-07-0212513012512915,0001,290
2013-07-011261261251254,0001,250
2013-06-281251251251251,0001,250
2013-06-271211211211216,0001,210
2013-06-261231231231231,0001,230
2013-06-251241241231235,0001,230
2013-06-241301311261265,0001,260
2013-06-2112512812312811,0001,280
2013-06-201301301301308,0001,300
2013-06-191291291271297,0001,290
2013-06-181261281261285,0001,280
2013-06-171241241241243,0001,240
2013-06-141221221221223,0001,220
2013-06-121211221211215,0001,210
2013-06-111261261241242,0001,240
2013-06-101221231221225,0001,220
2013-06-0712012011712026,0001,200
2013-06-061271271231239,0001,230
2013-06-0513113412612815,0001,280
2013-06-0413113112812914,0001,290
2013-06-031311311301309,0001,300
2013-05-3113513613513513,0001,350
2013-05-301351351331358,0001,350
2013-05-291391391331378,0001,370
2013-05-281361361361366,0001,360
2013-05-271341341341345,0001,340
2013-05-2413713813513511,0001,350
2013-05-2314214213613829,0001,380
2013-05-2214214414014230,0001,420
2013-05-2114114213814228,0001,420
2013-05-2014014213814222,0001,420
2013-05-1713714013714012,0001,400
2013-05-1614114113513532,0001,350
2013-05-1514815114014173,0001,410
2013-05-1414714714614612,0001,460
2013-05-1314814814614718,0001,470
2013-05-1014614714514524,0001,450
2013-05-0914414514414513,0001,450
2013-05-0814514614314340,0001,430
2013-05-0714415414214392,0001,430
2013-05-021411421411419,0001,410
2013-05-0114214214014218,0001,420
2013-04-301411421411417,0001,410
2013-04-2614314314114113,0001,410
2013-04-2514314414314319,0001,430
2013-04-2414514614314515,0001,450
2013-04-2314514614314523,0001,450
2013-04-2214514513814342,0001,430
2013-04-1914114314114322,0001,430
2013-04-181411411411412,0001,410
2013-04-171401411401413,0001,410
2013-04-1614014013714012,0001,400
2013-04-151421421381389,0001,380
2013-04-121411431361439,0001,430
2013-04-111431431401427,0001,420
2013-04-1014114214014113,0001,410
2013-04-0914114413914117,0001,410
2013-04-0814614614014114,0001,410
2013-04-0513714413714436,0001,440
2013-04-041321341311349,0001,340
2013-04-031331341331344,0001,340
2013-04-021341341311349,0001,340
2013-04-0114414413213517,0001,350
2013-03-2913814313514318,0001,430
2013-03-281451451401408,0001,400
2013-03-2714814814614812,0001,480
2013-03-2614514814514821,0001,480
2013-03-2515015114814825,0001,480
2013-03-2214615014515043,0001,500
2013-03-2114314814314834,0001,480
2013-03-1913914413814327,0001,430
2013-03-1813914013513843,0001,380
2013-03-1513613813513847,0001,380
2013-03-141351351331336,0001,330
2013-03-1313313513313517,0001,350
2013-03-1213613613313513,0001,350
2013-03-1113613813513647,0001,360
2013-03-0813513713213369,0001,330
2013-03-0713113212813029,0001,300
2013-03-0612813012813037,0001,300
2013-03-0512812812612720,0001,270
2013-03-0412512812512824,0001,280
2013-03-011241251241245,0001,240
2013-02-281231251231247,0001,240
2013-02-271221241221244,0001,240
2013-02-261251261231237,0001,230
2013-02-2512512612512615,0001,260
2013-02-2212612612412439,0001,240
2013-02-2112212212112111,0001,210
2013-02-2012312312212223,0001,220
2013-02-1912212412112412,0001,240
2013-02-1812112212112112,0001,210
2013-02-1512312311611943,0001,190
2013-02-141211231201237,0001,230
2013-02-1312512512112237,0001,220
2013-02-1212812812612639,0001,260
2013-02-0812812912612682,0001,260
2013-02-0712712812712717,0001,270
2013-02-0612612912512757,0001,270
2013-02-0512512512312436,0001,240
2013-02-0412512712312774,0001,270
2013-02-0112412412112340,0001,230
2013-01-31126129122123169,0001,230
2013-01-3012712712512730,0001,270
2013-01-2912612712512716,0001,270
2013-01-2812712712312727,0001,270
2013-01-2512112412112417,0001,240
2013-01-2412312311812171,0001,210
2013-01-2312412412212351,0001,230
2013-01-2212712712312635,0001,260
2013-01-2112313012112764,0001,270
2013-01-1812012412012414,0001,240
2013-01-1712212311911930,0001,190
2013-01-1612612612112236,0001,220
2013-01-1512812812512541,0001,250
2013-01-1112512712412559,0001,250
2013-01-1012212512112459,0001,240
2013-01-0911712111712144,0001,210
2013-01-0812012011711772,0001,170
2013-01-0712212311811977,0001,190
2013-01-0412012212012253,0001,220

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