6022 (株)赤阪鐵工所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 149 | 149 | 142 | 144 | 53,000 | 1,440 |
| 2014-12-29 | 148 | 150 | 148 | 150 | 6,000 | 1,500 |
| 2014-12-26 | 147 | 148 | 147 | 148 | 5,000 | 1,480 |
| 2014-12-25 | 145 | 147 | 144 | 147 | 11,000 | 1,470 |
| 2014-12-24 | 148 | 148 | 145 | 145 | 23,000 | 1,450 |
| 2014-12-22 | 150 | 150 | 149 | 150 | 11,000 | 1,500 |
| 2014-12-19 | 150 | 150 | 147 | 150 | 15,000 | 1,500 |
| 2014-12-18 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2014-12-16 | 150 | 150 | 146 | 146 | 14,000 | 1,460 |
| 2014-12-15 | 149 | 153 | 148 | 150 | 21,000 | 1,500 |
| 2014-12-12 | 149 | 149 | 147 | 149 | 11,000 | 1,490 |
| 2014-12-11 | 148 | 149 | 147 | 149 | 10,000 | 1,490 |
| 2014-12-10 | 150 | 151 | 148 | 151 | 13,000 | 1,510 |
| 2014-12-09 | 150 | 150 | 148 | 149 | 9,000 | 1,490 |
| 2014-12-08 | 150 | 150 | 149 | 149 | 9,000 | 1,490 |
| 2014-12-05 | 150 | 150 | 148 | 149 | 21,000 | 1,490 |
| 2014-12-04 | 149 | 152 | 148 | 151 | 11,000 | 1,510 |
| 2014-12-03 | 150 | 152 | 148 | 148 | 42,000 | 1,480 |
| 2014-12-02 | 152 | 152 | 149 | 149 | 4,000 | 1,490 |
| 2014-12-01 | 150 | 155 | 150 | 152 | 22,000 | 1,520 |
| 2014-11-28 | 148 | 150 | 146 | 150 | 21,000 | 1,500 |
| 2014-11-27 | 145 | 149 | 145 | 149 | 3,000 | 1,490 |
| 2014-11-26 | 144 | 147 | 144 | 146 | 8,000 | 1,460 |
| 2014-11-25 | 147 | 149 | 147 | 147 | 6,000 | 1,470 |
| 2014-11-21 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2014-11-20 | 148 | 148 | 144 | 148 | 20,000 | 1,480 |
| 2014-11-19 | 145 | 149 | 145 | 149 | 7,000 | 1,490 |
| 2014-11-18 | 142 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2014-11-17 | 142 | 144 | 142 | 144 | 5,000 | 1,440 |
| 2014-11-14 | 143 | 143 | 141 | 141 | 9,000 | 1,410 |
| 2014-11-13 | 143 | 143 | 142 | 143 | 4,000 | 1,430 |
| 2014-11-12 | 143 | 144 | 142 | 142 | 6,000 | 1,420 |
| 2014-11-11 | 141 | 142 | 140 | 142 | 14,000 | 1,420 |
| 2014-11-10 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2014-11-07 | 140 | 140 | 139 | 139 | 7,000 | 1,390 |
| 2014-11-06 | 142 | 142 | 138 | 141 | 20,000 | 1,410 |
| 2014-11-05 | 141 | 142 | 141 | 142 | 7,000 | 1,420 |
| 2014-11-04 | 142 | 142 | 140 | 141 | 18,000 | 1,410 |
| 2014-10-31 | 142 | 143 | 137 | 143 | 25,000 | 1,430 |
| 2014-10-30 | 140 | 142 | 140 | 142 | 3,000 | 1,420 |
| 2014-10-29 | 142 | 144 | 142 | 144 | 2,000 | 1,440 |
| 2014-10-23 | 139 | 140 | 138 | 140 | 7,000 | 1,400 |
| 2014-10-22 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2014-10-21 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2014-10-20 | 141 | 141 | 140 | 140 | 15,000 | 1,400 |
| 2014-10-17 | 139 | 140 | 139 | 140 | 6,000 | 1,400 |
| 2014-10-16 | 138 | 138 | 137 | 137 | 8,000 | 1,370 |
| 2014-10-15 | 140 | 141 | 140 | 141 | 8,000 | 1,410 |
| 2014-10-14 | 144 | 144 | 142 | 142 | 7,000 | 1,420 |
| 2014-10-10 | 145 | 145 | 143 | 143 | 4,000 | 1,430 |
| 2014-10-09 | 148 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2014-10-08 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2014-10-07 | 147 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2014-10-06 | 145 | 149 | 145 | 149 | 21,000 | 1,490 |
| 2014-10-03 | 144 | 145 | 143 | 145 | 19,000 | 1,450 |
| 2014-10-02 | 147 | 147 | 143 | 147 | 10,000 | 1,470 |
| 2014-10-01 | 149 | 149 | 147 | 147 | 6,000 | 1,470 |
| 2014-09-30 | 151 | 151 | 148 | 151 | 11,000 | 1,510 |
| 2014-09-29 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2014-09-26 | 150 | 150 | 143 | 150 | 18,000 | 1,500 |
| 2014-09-25 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2014-09-24 | 150 | 151 | 150 | 151 | 5,000 | 1,510 |
| 2014-09-22 | 152 | 153 | 150 | 150 | 43,000 | 1,500 |
| 2014-09-19 | 148 | 150 | 148 | 150 | 10,000 | 1,500 |
| 2014-09-18 | 149 | 150 | 148 | 150 | 15,000 | 1,500 |
| 2014-09-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2014-09-16 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2014-09-12 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2014-09-11 | 150 | 151 | 147 | 150 | 17,000 | 1,500 |
| 2014-09-10 | 152 | 153 | 149 | 149 | 25,000 | 1,490 |
| 2014-09-09 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
| 2014-09-08 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2014-09-05 | 147 | 148 | 147 | 147 | 9,000 | 1,470 |
| 2014-09-04 | 146 | 148 | 146 | 147 | 6,000 | 1,470 |
| 2014-09-03 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2014-09-02 | 148 | 148 | 145 | 147 | 26,000 | 1,470 |
| 2014-09-01 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-08-29 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2014-08-28 | 143 | 147 | 143 | 147 | 11,000 | 1,470 |
| 2014-08-27 | 143 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2014-08-26 | 146 | 146 | 144 | 144 | 4,000 | 1,440 |
| 2014-08-25 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2014-08-22 | 145 | 146 | 145 | 146 | 8,000 | 1,460 |
| 2014-08-21 | 142 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2014-08-20 | 144 | 144 | 140 | 142 | 22,000 | 1,420 |
| 2014-08-19 | 143 | 144 | 142 | 144 | 6,000 | 1,440 |
| 2014-08-18 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-08-15 | 141 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2014-08-14 | 140 | 141 | 140 | 141 | 6,000 | 1,410 |
| 2014-08-13 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2014-08-12 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2014-08-11 | 138 | 141 | 138 | 141 | 13,000 | 1,410 |
| 2014-08-08 | 138 | 140 | 134 | 135 | 36,000 | 1,350 |
| 2014-08-07 | 143 | 143 | 139 | 140 | 18,000 | 1,400 |
| 2014-08-06 | 151 | 151 | 141 | 141 | 21,000 | 1,410 |
| 2014-08-05 | 151 | 151 | 148 | 148 | 3,000 | 1,480 |
| 2014-08-04 | 147 | 149 | 147 | 149 | 12,000 | 1,490 |
| 2014-08-01 | 150 | 153 | 149 | 149 | 20,000 | 1,490 |
| 2014-07-31 | 157 | 157 | 150 | 154 | 46,000 | 1,540 |
| 2014-07-30 | 161 | 161 | 155 | 157 | 48,000 | 1,570 |
| 2014-07-29 | 160 | 160 | 157 | 160 | 30,000 | 1,600 |
| 2014-07-28 | 159 | 162 | 153 | 158 | 29,000 | 1,580 |
| 2014-07-25 | 161 | 161 | 158 | 158 | 28,000 | 1,580 |
| 2014-07-24 | 152 | 164 | 152 | 159 | 125,000 | 1,590 |
| 2014-07-23 | 155 | 158 | 152 | 152 | 85,000 | 1,520 |
| 2014-07-22 | 150 | 153 | 150 | 151 | 54,000 | 1,510 |
| 2014-07-18 | 148 | 149 | 146 | 148 | 60,000 | 1,480 |
| 2014-07-17 | 147 | 149 | 146 | 149 | 14,000 | 1,490 |
| 2014-07-16 | 146 | 146 | 146 | 146 | 8,000 | 1,460 |
| 2014-07-15 | 151 | 151 | 147 | 147 | 34,000 | 1,470 |
| 2014-07-14 | 147 | 149 | 145 | 149 | 17,000 | 1,490 |
| 2014-07-11 | 142 | 148 | 142 | 146 | 38,000 | 1,460 |
| 2014-07-10 | 142 | 143 | 142 | 142 | 14,000 | 1,420 |
| 2014-07-09 | 146 | 146 | 144 | 146 | 22,000 | 1,460 |
| 2014-07-08 | 149 | 155 | 145 | 148 | 90,000 | 1,480 |
| 2014-07-07 | 147 | 148 | 146 | 146 | 39,000 | 1,460 |
| 2014-07-04 | 144 | 145 | 143 | 144 | 11,000 | 1,440 |
| 2014-07-03 | 144 | 146 | 142 | 143 | 29,000 | 1,430 |
| 2014-07-02 | 138 | 151 | 138 | 147 | 183,000 | 1,470 |
| 2014-07-01 | 135 | 137 | 135 | 137 | 4,000 | 1,370 |
| 2014-06-30 | 135 | 135 | 133 | 134 | 9,000 | 1,340 |
| 2014-06-27 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2014-06-26 | 134 | 136 | 134 | 136 | 8,000 | 1,360 |
| 2014-06-25 | 135 | 136 | 135 | 136 | 5,000 | 1,360 |
| 2014-06-24 | 137 | 137 | 136 | 136 | 5,000 | 1,360 |
| 2014-06-23 | 138 | 139 | 138 | 139 | 4,000 | 1,390 |
| 2014-06-20 | 139 | 139 | 137 | 137 | 12,000 | 1,370 |
| 2014-06-19 | 137 | 138 | 137 | 138 | 9,000 | 1,380 |
| 2014-06-18 | 135 | 137 | 135 | 137 | 4,000 | 1,370 |
| 2014-06-17 | 135 | 135 | 134 | 134 | 2,000 | 1,340 |
| 2014-06-16 | 135 | 135 | 134 | 135 | 12,000 | 1,350 |
| 2014-06-13 | 131 | 134 | 130 | 134 | 21,000 | 1,340 |
| 2014-06-12 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2014-06-11 | 130 | 130 | 128 | 130 | 11,000 | 1,300 |
| 2014-06-10 | 130 | 130 | 130 | 130 | 17,000 | 1,300 |
| 2014-06-09 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2014-06-06 | 132 | 132 | 128 | 128 | 19,000 | 1,280 |
| 2014-06-05 | 131 | 131 | 130 | 131 | 8,000 | 1,310 |
| 2014-06-04 | 130 | 131 | 129 | 131 | 11,000 | 1,310 |
| 2014-06-03 | 128 | 130 | 128 | 130 | 7,000 | 1,300 |
| 2014-06-02 | 129 | 129 | 127 | 127 | 18,000 | 1,270 |
| 2014-05-28 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2014-05-27 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2014-05-26 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2014-05-23 | 129 | 129 | 122 | 127 | 26,000 | 1,270 |
| 2014-05-21 | 128 | 128 | 127 | 128 | 5,000 | 1,280 |
| 2014-05-20 | 130 | 130 | 128 | 128 | 9,000 | 1,280 |
| 2014-05-19 | 130 | 130 | 128 | 128 | 17,000 | 1,280 |
| 2014-05-16 | 130 | 131 | 130 | 130 | 3,000 | 1,300 |
| 2014-05-15 | 130 | 131 | 130 | 130 | 5,000 | 1,300 |
| 2014-05-14 | 131 | 131 | 130 | 131 | 7,000 | 1,310 |
| 2014-05-13 | 130 | 131 | 130 | 130 | 10,000 | 1,300 |
| 2014-05-09 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2014-05-08 | 133 | 133 | 128 | 128 | 7,000 | 1,280 |
| 2014-05-07 | 130 | 133 | 130 | 133 | 18,000 | 1,330 |
| 2014-05-02 | 134 | 134 | 130 | 130 | 18,000 | 1,300 |
| 2014-05-01 | 135 | 135 | 134 | 134 | 2,000 | 1,340 |
| 2014-04-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-04-23 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2014-04-22 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-04-21 | 137 | 145 | 137 | 145 | 21,000 | 1,450 |
| 2014-04-18 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2014-04-17 | 133 | 133 | 133 | 133 | 10,000 | 1,330 |
| 2014-04-16 | 133 | 135 | 133 | 134 | 10,000 | 1,340 |
| 2014-04-15 | 134 | 135 | 132 | 132 | 4,000 | 1,320 |
| 2014-04-14 | 133 | 134 | 133 | 134 | 3,000 | 1,340 |
| 2014-04-11 | 130 | 130 | 128 | 128 | 17,000 | 1,280 |
| 2014-04-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2014-04-09 | 130 | 131 | 129 | 129 | 18,000 | 1,290 |
| 2014-04-08 | 132 | 132 | 131 | 131 | 5,000 | 1,310 |
| 2014-04-07 | 136 | 136 | 131 | 133 | 10,000 | 1,330 |
| 2014-04-04 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2014-04-03 | 135 | 135 | 134 | 135 | 7,000 | 1,350 |
| 2014-04-02 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2014-04-01 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2014-03-31 | 130 | 132 | 130 | 132 | 4,000 | 1,320 |
| 2014-03-28 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2014-03-27 | 128 | 130 | 128 | 130 | 5,000 | 1,300 |
| 2014-03-26 | 131 | 131 | 130 | 130 | 9,000 | 1,300 |
| 2014-03-25 | 129 | 133 | 129 | 133 | 3,000 | 1,330 |
| 2014-03-24 | 130 | 130 | 128 | 130 | 7,000 | 1,300 |
| 2014-03-20 | 136 | 136 | 129 | 129 | 34,000 | 1,290 |
| 2014-03-19 | 136 | 137 | 136 | 136 | 4,000 | 1,360 |
| 2014-03-18 | 135 | 136 | 135 | 136 | 2,000 | 1,360 |
| 2014-03-17 | 132 | 132 | 131 | 131 | 10,000 | 1,310 |
| 2014-03-14 | 134 | 134 | 133 | 133 | 17,000 | 1,330 |
| 2014-03-13 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2014-03-12 | 135 | 135 | 134 | 135 | 18,000 | 1,350 |
| 2014-03-11 | 139 | 139 | 138 | 138 | 2,000 | 1,380 |
| 2014-03-10 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2014-03-07 | 140 | 140 | 138 | 140 | 25,000 | 1,400 |
| 2014-03-06 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2014-03-05 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2014-03-04 | 134 | 138 | 132 | 138 | 9,000 | 1,380 |
| 2014-03-03 | 136 | 136 | 132 | 135 | 26,000 | 1,350 |
| 2014-02-28 | 139 | 139 | 136 | 136 | 11,000 | 1,360 |
| 2014-02-26 | 136 | 141 | 136 | 140 | 7,000 | 1,400 |
| 2014-02-25 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2014-02-21 | 136 | 143 | 136 | 143 | 9,000 | 1,430 |
| 2014-02-20 | 136 | 136 | 134 | 135 | 19,000 | 1,350 |
| 2014-02-19 | 141 | 141 | 134 | 138 | 17,000 | 1,380 |
| 2014-02-18 | 134 | 140 | 134 | 140 | 12,000 | 1,400 |
| 2014-02-17 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-02-14 | 134 | 135 | 133 | 133 | 10,000 | 1,330 |
| 2014-02-13 | 135 | 138 | 133 | 133 | 11,000 | 1,330 |
| 2014-02-12 | 137 | 137 | 134 | 134 | 7,000 | 1,340 |
| 2014-02-10 | 137 | 137 | 135 | 135 | 5,000 | 1,350 |
| 2014-02-07 | 134 | 138 | 134 | 138 | 14,000 | 1,380 |
| 2014-02-06 | 131 | 135 | 131 | 135 | 14,000 | 1,350 |
| 2014-02-05 | 139 | 139 | 130 | 130 | 15,000 | 1,300 |
| 2014-02-04 | 134 | 137 | 127 | 128 | 59,000 | 1,280 |
| 2014-02-03 | 148 | 148 | 138 | 139 | 63,000 | 1,390 |
| 2014-01-31 | 160 | 161 | 153 | 153 | 31,000 | 1,530 |
| 2014-01-30 | 158 | 163 | 155 | 163 | 17,000 | 1,630 |
| 2014-01-29 | 165 | 166 | 163 | 165 | 10,000 | 1,650 |
| 2014-01-28 | 160 | 165 | 158 | 165 | 37,000 | 1,650 |
| 2014-01-27 | 162 | 163 | 156 | 163 | 36,000 | 1,630 |
| 2014-01-24 | 165 | 168 | 163 | 167 | 44,000 | 1,670 |
| 2014-01-23 | 166 | 173 | 165 | 170 | 55,000 | 1,700 |
| 2014-01-22 | 164 | 168 | 163 | 168 | 43,000 | 1,680 |
| 2014-01-21 | 165 | 167 | 161 | 163 | 45,000 | 1,630 |
| 2014-01-20 | 166 | 172 | 162 | 166 | 113,000 | 1,660 |
| 2014-01-17 | 161 | 164 | 160 | 163 | 36,000 | 1,630 |
| 2014-01-16 | 157 | 165 | 157 | 161 | 133,000 | 1,610 |
| 2014-01-15 | 147 | 154 | 147 | 153 | 89,000 | 1,530 |
| 2014-01-14 | 149 | 150 | 146 | 146 | 14,000 | 1,460 |
| 2014-01-10 | 150 | 151 | 148 | 150 | 44,000 | 1,500 |
| 2014-01-09 | 145 | 151 | 145 | 151 | 51,000 | 1,510 |
| 2014-01-08 | 144 | 147 | 142 | 144 | 25,000 | 1,440 |
| 2014-01-07 | 137 | 141 | 137 | 141 | 44,000 | 1,410 |
| 2014-01-06 | 139 | 139 | 139 | 139 | 9,000 | 1,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株