6022 (株)赤阪鐵工所 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3016816816416623,0001,660
2015-12-291661671661679,0001,670
2015-12-2816316616316619,0001,660
2015-12-2516916916216464,0001,640
2015-12-2416816816816829,0001,680
2015-12-221681681681688,0001,680
2015-12-2117117116816923,0001,690
2015-12-1816917216917133,0001,710
2015-12-1716917116816931,0001,690
2015-12-1616816916816928,0001,690
2015-12-1516916916816941,0001,690
2015-12-1416616916316977,0001,690
2015-12-1116816916716941,0001,690
2015-12-1016717016717029,0001,700
2015-12-0916816916716812,0001,680
2015-12-0817117317017055,0001,700
2015-12-0717017216817081,0001,700
2015-12-0416716816716715,0001,670
2015-12-0316716916716925,0001,690
2015-12-0216516716516713,0001,670
2015-12-0116716716416528,0001,650
2015-11-3016716716616711,0001,670
2015-11-2716716716516720,0001,670
2015-11-2616816916616735,0001,670
2015-11-2516916916816912,0001,690
2015-11-2416717016716932,0001,690
2015-11-2016816816716714,0001,670
2015-11-1916716816616816,0001,680
2015-11-1816716716516630,0001,660
2015-11-1716716916616729,0001,670
2015-11-1616516716316735,0001,670
2015-11-1316416916316968,0001,690
2015-11-1217017216916967,0001,690
2015-11-11169176169174243,0001,740
2015-11-10167170164169134,0001,690
2015-11-0916516716516733,0001,670
2015-11-0616416616316666,0001,660
2015-11-05161164160163129,0001,630
2015-11-04164165161161144,0001,610
2015-11-02169169164164105,0001,640
2015-10-30181185167167565,0001,670
2015-10-29172195170186759,0001,860
2015-10-28169178166174153,0001,740
2015-10-27172175166166230,0001,660
2015-10-26157179154168572,0001,680
2015-10-2315715815515722,0001,570
2015-10-221531551531547,0001,540
2015-10-2115415415315410,0001,540
2015-10-2015415615315318,0001,530
2015-10-1915115315115325,0001,530
2015-10-1615015314915225,0001,520
2015-10-1514815214815011,0001,500
2015-10-1415115114915014,0001,500
2015-10-1315215415115216,0001,520
2015-10-0914915214915247,0001,520
2015-10-0814915414714869,0001,480
2015-10-0714714914714815,0001,480
2015-10-0614714814514717,0001,470
2015-10-0514514814514819,0001,480
2015-10-0214514514214518,0001,450
2015-10-0114214714214557,0001,450
2015-09-301491491471475,0001,470
2015-09-2914814814614717,0001,470
2015-09-2815015114815015,0001,500
2015-09-241531531521529,0001,520
2015-09-1815615614715032,0001,500
2015-09-1715615615215512,0001,550
2015-09-161561561541544,0001,540
2015-09-151571571551558,0001,550
2015-09-141571571551563,0001,560
2015-09-1115915915515820,0001,580
2015-09-101571571571571,0001,570
2015-09-0915715815515712,0001,570
2015-09-081571571541542,0001,540
2015-09-0715515515315314,0001,530
2015-09-0415915915615724,0001,570
2015-09-0316116115615930,0001,590
2015-09-0215815915715919,0001,590
2015-09-0115716815715892,0001,580
2015-08-3116016015415635,0001,560
2015-08-2815515915515927,0001,590
2015-08-2715615815215454,0001,540
2015-08-2614715614715535,0001,550
2015-08-2513815013814763,0001,470
2015-08-2415916015015089,0001,500
2015-08-2116616616216253,0001,620
2015-08-2017017016716844,0001,680
2015-08-1917317317017271,0001,720
2015-08-1817517517317330,0001,730
2015-08-1717617817417428,0001,740
2015-08-1417617617517635,0001,760
2015-08-1317217517117448,0001,740
2015-08-1217417417217241,0001,720
2015-08-1117417817417471,0001,740
2015-08-1017617617117299,0001,720
2015-08-0718218217717750,0001,770
2015-08-06184188180183327,0001,830
2015-08-05175184175183195,0001,830
2015-08-04170177170176169,0001,760
2015-08-03184184174174283,0001,740
2015-07-31204211186186728,0001,860
2015-07-30185199185199388,0001,990
2015-07-29185191182184164,0001,840
2015-07-28184186180185157,0001,850
2015-07-27176195176185541,0001,850
2015-07-2417417717317525,0001,750
2015-07-231741741731732,0001,730
2015-07-2217317317217215,0001,720
2015-07-2117417617317448,0001,740
2015-07-1717317517317422,0001,740
2015-07-161731731711736,0001,730
2015-07-151711741701745,0001,740
2015-07-1417117317017010,0001,700
2015-07-131691711681718,0001,710
2015-07-101631691631689,0001,680
2015-07-0916516816016828,0001,680
2015-07-0817217216816923,0001,690
2015-07-071731741731749,0001,740
2015-07-0617017317017319,0001,730
2015-07-031731751731756,0001,750
2015-07-0217217617217318,0001,730
2015-07-0116817316817220,0001,720
2015-06-3017017116716823,0001,680
2015-06-2917317317017034,0001,700
2015-06-261781781731779,0001,770
2015-06-2517417817417817,0001,780
2015-06-2417817817417618,0001,760
2015-06-2317818317517972,0001,790
2015-06-22175186174178159,0001,780
2015-06-1917317717017353,0001,730
2015-06-18167179167173149,0001,730
2015-06-1716716916716711,0001,670
2015-06-1616716716616714,0001,670
2015-06-151671671671674,0001,670
2015-06-121681681671679,0001,670
2015-06-1116816916616812,0001,680
2015-06-101671681671687,0001,680
2015-06-0917217216616727,0001,670
2015-06-0817117216916915,0001,690
2015-06-051751751711717,0001,710
2015-06-041731741721746,0001,740
2015-06-031741741731736,0001,730
2015-06-021731741731749,0001,740
2015-06-0117417817417434,0001,740
2015-05-2917017417017113,0001,710
2015-05-2817717716917169,0001,710
2015-05-27170182169176161,0001,760
2015-05-2616816916516828,0001,680
2015-05-2516316816316545,0001,650
2015-05-221621631621637,0001,630
2015-05-211631631631634,0001,630
2015-05-2016616616216422,0001,640
2015-05-1916416516416512,0001,650
2015-05-181641641641643,0001,640
2015-05-151651651641645,0001,640
2015-05-141641651641654,0001,650
2015-05-1316316716216231,0001,620
2015-05-121631631631633,0001,630
2015-05-111631641631645,0001,640
2015-05-081621621621624,0001,620
2015-05-071631631621625,0001,620
2015-05-0116716716216327,0001,630
2015-04-3017117116716729,0001,670
2015-04-2817217217017114,0001,710
2015-04-2717217217017217,0001,720
2015-04-2417217217117231,0001,720
2015-04-2317217316917255,0001,720
2015-04-2216917416717197,0001,710
2015-04-2116716916616826,0001,680
2015-04-2016717016716820,0001,680
2015-04-1717417416817193,0001,710
2015-04-16167193167174851,0001,740
2015-04-1516516716516519,0001,650
2015-04-1416216516216517,0001,650
2015-04-1316716716116331,0001,630
2015-04-1016816816416628,0001,660
2015-04-0917017116616839,0001,680
2015-04-0817217216817045,0001,700
2015-04-07166174164171126,0001,710
2015-04-0616516616416521,0001,650
2015-04-0316316616316530,0001,650
2015-04-0216416516216428,0001,640
2015-04-0116516516216237,0001,620
2015-03-3116416616216444,0001,640
2015-03-3016416516116497,0001,640
2015-03-27183184163167416,0001,670
2015-03-261572041571712,723,0001,710
2015-03-2515815915715912,0001,590
2015-03-24161161154160129,0001,600
2015-03-2316216515716157,0001,610
2015-03-2016216516016161,0001,610
2015-03-1917017015916398,0001,630
2015-03-1817217616817181,0001,710
2015-03-1717517716917488,0001,740
2015-03-16168180166173218,0001,730
2015-03-13155198155169992,0001,690
2015-03-1215615615315519,0001,550
2015-03-1115515715215556,0001,550
2015-03-101531561521567,0001,560
2015-03-091541541531533,0001,530
2015-03-0615015615015419,0001,540
2015-03-0515215315115216,0001,520
2015-03-041521521501526,0001,520
2015-03-031541541511527,0001,520
2015-03-021551551501519,0001,510
2015-02-2715715715515519,0001,550
2015-02-2615415614915441,0001,540
2015-02-2515215415115429,0001,540
2015-02-2414915714915225,0001,520
2015-02-2315015014814922,0001,490
2015-02-2014915414714762,0001,470
2015-02-1914614814514810,0001,480
2015-02-1814314614314613,0001,460
2015-02-161421431421438,0001,430
2015-02-121421431421437,0001,430
2015-02-1014114214114214,0001,420
2015-02-0914114214114215,0001,420
2015-02-061421421421421,0001,420
2015-02-051431431431432,0001,430
2015-02-041411431411435,0001,430
2015-02-0314114114014013,0001,400
2015-02-0214014014014040,0001,400
2015-01-3014814814014171,0001,410
2015-01-2914814914814911,0001,490
2015-01-281481481481481,0001,480
2015-01-271481481481483,0001,480
2015-01-261461491461494,0001,490
2015-01-231491491481489,0001,480
2015-01-2214915014714712,0001,470
2015-01-2115015014815042,0001,500
2015-01-2014915014815020,0001,500
2015-01-191491491491496,0001,490
2015-01-161451501451507,0001,500
2015-01-141481481481487,0001,480
2015-01-091471481451485,0001,480
2015-01-081461471461477,0001,470
2015-01-071421451421455,0001,450
2015-01-061461461451463,0001,460
2015-01-0514414714414717,0001,470

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