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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 168 | 168 | 164 | 166 | 23,000 | 1,660 |
| 2015-12-29 | 166 | 167 | 166 | 167 | 9,000 | 1,670 |
| 2015-12-28 | 163 | 166 | 163 | 166 | 19,000 | 1,660 |
| 2015-12-25 | 169 | 169 | 162 | 164 | 64,000 | 1,640 |
| 2015-12-24 | 168 | 168 | 168 | 168 | 29,000 | 1,680 |
| 2015-12-22 | 168 | 168 | 168 | 168 | 8,000 | 1,680 |
| 2015-12-21 | 171 | 171 | 168 | 169 | 23,000 | 1,690 |
| 2015-12-18 | 169 | 172 | 169 | 171 | 33,000 | 1,710 |
| 2015-12-17 | 169 | 171 | 168 | 169 | 31,000 | 1,690 |
| 2015-12-16 | 168 | 169 | 168 | 169 | 28,000 | 1,690 |
| 2015-12-15 | 169 | 169 | 168 | 169 | 41,000 | 1,690 |
| 2015-12-14 | 166 | 169 | 163 | 169 | 77,000 | 1,690 |
| 2015-12-11 | 168 | 169 | 167 | 169 | 41,000 | 1,690 |
| 2015-12-10 | 167 | 170 | 167 | 170 | 29,000 | 1,700 |
| 2015-12-09 | 168 | 169 | 167 | 168 | 12,000 | 1,680 |
| 2015-12-08 | 171 | 173 | 170 | 170 | 55,000 | 1,700 |
| 2015-12-07 | 170 | 172 | 168 | 170 | 81,000 | 1,700 |
| 2015-12-04 | 167 | 168 | 167 | 167 | 15,000 | 1,670 |
| 2015-12-03 | 167 | 169 | 167 | 169 | 25,000 | 1,690 |
| 2015-12-02 | 165 | 167 | 165 | 167 | 13,000 | 1,670 |
| 2015-12-01 | 167 | 167 | 164 | 165 | 28,000 | 1,650 |
| 2015-11-30 | 167 | 167 | 166 | 167 | 11,000 | 1,670 |
| 2015-11-27 | 167 | 167 | 165 | 167 | 20,000 | 1,670 |
| 2015-11-26 | 168 | 169 | 166 | 167 | 35,000 | 1,670 |
| 2015-11-25 | 169 | 169 | 168 | 169 | 12,000 | 1,690 |
| 2015-11-24 | 167 | 170 | 167 | 169 | 32,000 | 1,690 |
| 2015-11-20 | 168 | 168 | 167 | 167 | 14,000 | 1,670 |
| 2015-11-19 | 167 | 168 | 166 | 168 | 16,000 | 1,680 |
| 2015-11-18 | 167 | 167 | 165 | 166 | 30,000 | 1,660 |
| 2015-11-17 | 167 | 169 | 166 | 167 | 29,000 | 1,670 |
| 2015-11-16 | 165 | 167 | 163 | 167 | 35,000 | 1,670 |
| 2015-11-13 | 164 | 169 | 163 | 169 | 68,000 | 1,690 |
| 2015-11-12 | 170 | 172 | 169 | 169 | 67,000 | 1,690 |
| 2015-11-11 | 169 | 176 | 169 | 174 | 243,000 | 1,740 |
| 2015-11-10 | 167 | 170 | 164 | 169 | 134,000 | 1,690 |
| 2015-11-09 | 165 | 167 | 165 | 167 | 33,000 | 1,670 |
| 2015-11-06 | 164 | 166 | 163 | 166 | 66,000 | 1,660 |
| 2015-11-05 | 161 | 164 | 160 | 163 | 129,000 | 1,630 |
| 2015-11-04 | 164 | 165 | 161 | 161 | 144,000 | 1,610 |
| 2015-11-02 | 169 | 169 | 164 | 164 | 105,000 | 1,640 |
| 2015-10-30 | 181 | 185 | 167 | 167 | 565,000 | 1,670 |
| 2015-10-29 | 172 | 195 | 170 | 186 | 759,000 | 1,860 |
| 2015-10-28 | 169 | 178 | 166 | 174 | 153,000 | 1,740 |
| 2015-10-27 | 172 | 175 | 166 | 166 | 230,000 | 1,660 |
| 2015-10-26 | 157 | 179 | 154 | 168 | 572,000 | 1,680 |
| 2015-10-23 | 157 | 158 | 155 | 157 | 22,000 | 1,570 |
| 2015-10-22 | 153 | 155 | 153 | 154 | 7,000 | 1,540 |
| 2015-10-21 | 154 | 154 | 153 | 154 | 10,000 | 1,540 |
| 2015-10-20 | 154 | 156 | 153 | 153 | 18,000 | 1,530 |
| 2015-10-19 | 151 | 153 | 151 | 153 | 25,000 | 1,530 |
| 2015-10-16 | 150 | 153 | 149 | 152 | 25,000 | 1,520 |
| 2015-10-15 | 148 | 152 | 148 | 150 | 11,000 | 1,500 |
| 2015-10-14 | 151 | 151 | 149 | 150 | 14,000 | 1,500 |
| 2015-10-13 | 152 | 154 | 151 | 152 | 16,000 | 1,520 |
| 2015-10-09 | 149 | 152 | 149 | 152 | 47,000 | 1,520 |
| 2015-10-08 | 149 | 154 | 147 | 148 | 69,000 | 1,480 |
| 2015-10-07 | 147 | 149 | 147 | 148 | 15,000 | 1,480 |
| 2015-10-06 | 147 | 148 | 145 | 147 | 17,000 | 1,470 |
| 2015-10-05 | 145 | 148 | 145 | 148 | 19,000 | 1,480 |
| 2015-10-02 | 145 | 145 | 142 | 145 | 18,000 | 1,450 |
| 2015-10-01 | 142 | 147 | 142 | 145 | 57,000 | 1,450 |
| 2015-09-30 | 149 | 149 | 147 | 147 | 5,000 | 1,470 |
| 2015-09-29 | 148 | 148 | 146 | 147 | 17,000 | 1,470 |
| 2015-09-28 | 150 | 151 | 148 | 150 | 15,000 | 1,500 |
| 2015-09-24 | 153 | 153 | 152 | 152 | 9,000 | 1,520 |
| 2015-09-18 | 156 | 156 | 147 | 150 | 32,000 | 1,500 |
| 2015-09-17 | 156 | 156 | 152 | 155 | 12,000 | 1,550 |
| 2015-09-16 | 156 | 156 | 154 | 154 | 4,000 | 1,540 |
| 2015-09-15 | 157 | 157 | 155 | 155 | 8,000 | 1,550 |
| 2015-09-14 | 157 | 157 | 155 | 156 | 3,000 | 1,560 |
| 2015-09-11 | 159 | 159 | 155 | 158 | 20,000 | 1,580 |
| 2015-09-10 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-09-09 | 157 | 158 | 155 | 157 | 12,000 | 1,570 |
| 2015-09-08 | 157 | 157 | 154 | 154 | 2,000 | 1,540 |
| 2015-09-07 | 155 | 155 | 153 | 153 | 14,000 | 1,530 |
| 2015-09-04 | 159 | 159 | 156 | 157 | 24,000 | 1,570 |
| 2015-09-03 | 161 | 161 | 156 | 159 | 30,000 | 1,590 |
| 2015-09-02 | 158 | 159 | 157 | 159 | 19,000 | 1,590 |
| 2015-09-01 | 157 | 168 | 157 | 158 | 92,000 | 1,580 |
| 2015-08-31 | 160 | 160 | 154 | 156 | 35,000 | 1,560 |
| 2015-08-28 | 155 | 159 | 155 | 159 | 27,000 | 1,590 |
| 2015-08-27 | 156 | 158 | 152 | 154 | 54,000 | 1,540 |
| 2015-08-26 | 147 | 156 | 147 | 155 | 35,000 | 1,550 |
| 2015-08-25 | 138 | 150 | 138 | 147 | 63,000 | 1,470 |
| 2015-08-24 | 159 | 160 | 150 | 150 | 89,000 | 1,500 |
| 2015-08-21 | 166 | 166 | 162 | 162 | 53,000 | 1,620 |
| 2015-08-20 | 170 | 170 | 167 | 168 | 44,000 | 1,680 |
| 2015-08-19 | 173 | 173 | 170 | 172 | 71,000 | 1,720 |
| 2015-08-18 | 175 | 175 | 173 | 173 | 30,000 | 1,730 |
| 2015-08-17 | 176 | 178 | 174 | 174 | 28,000 | 1,740 |
| 2015-08-14 | 176 | 176 | 175 | 176 | 35,000 | 1,760 |
| 2015-08-13 | 172 | 175 | 171 | 174 | 48,000 | 1,740 |
| 2015-08-12 | 174 | 174 | 172 | 172 | 41,000 | 1,720 |
| 2015-08-11 | 174 | 178 | 174 | 174 | 71,000 | 1,740 |
| 2015-08-10 | 176 | 176 | 171 | 172 | 99,000 | 1,720 |
| 2015-08-07 | 182 | 182 | 177 | 177 | 50,000 | 1,770 |
| 2015-08-06 | 184 | 188 | 180 | 183 | 327,000 | 1,830 |
| 2015-08-05 | 175 | 184 | 175 | 183 | 195,000 | 1,830 |
| 2015-08-04 | 170 | 177 | 170 | 176 | 169,000 | 1,760 |
| 2015-08-03 | 184 | 184 | 174 | 174 | 283,000 | 1,740 |
| 2015-07-31 | 204 | 211 | 186 | 186 | 728,000 | 1,860 |
| 2015-07-30 | 185 | 199 | 185 | 199 | 388,000 | 1,990 |
| 2015-07-29 | 185 | 191 | 182 | 184 | 164,000 | 1,840 |
| 2015-07-28 | 184 | 186 | 180 | 185 | 157,000 | 1,850 |
| 2015-07-27 | 176 | 195 | 176 | 185 | 541,000 | 1,850 |
| 2015-07-24 | 174 | 177 | 173 | 175 | 25,000 | 1,750 |
| 2015-07-23 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2015-07-22 | 173 | 173 | 172 | 172 | 15,000 | 1,720 |
| 2015-07-21 | 174 | 176 | 173 | 174 | 48,000 | 1,740 |
| 2015-07-17 | 173 | 175 | 173 | 174 | 22,000 | 1,740 |
| 2015-07-16 | 173 | 173 | 171 | 173 | 6,000 | 1,730 |
| 2015-07-15 | 171 | 174 | 170 | 174 | 5,000 | 1,740 |
| 2015-07-14 | 171 | 173 | 170 | 170 | 10,000 | 1,700 |
| 2015-07-13 | 169 | 171 | 168 | 171 | 8,000 | 1,710 |
| 2015-07-10 | 163 | 169 | 163 | 168 | 9,000 | 1,680 |
| 2015-07-09 | 165 | 168 | 160 | 168 | 28,000 | 1,680 |
| 2015-07-08 | 172 | 172 | 168 | 169 | 23,000 | 1,690 |
| 2015-07-07 | 173 | 174 | 173 | 174 | 9,000 | 1,740 |
| 2015-07-06 | 170 | 173 | 170 | 173 | 19,000 | 1,730 |
| 2015-07-03 | 173 | 175 | 173 | 175 | 6,000 | 1,750 |
| 2015-07-02 | 172 | 176 | 172 | 173 | 18,000 | 1,730 |
| 2015-07-01 | 168 | 173 | 168 | 172 | 20,000 | 1,720 |
| 2015-06-30 | 170 | 171 | 167 | 168 | 23,000 | 1,680 |
| 2015-06-29 | 173 | 173 | 170 | 170 | 34,000 | 1,700 |
| 2015-06-26 | 178 | 178 | 173 | 177 | 9,000 | 1,770 |
| 2015-06-25 | 174 | 178 | 174 | 178 | 17,000 | 1,780 |
| 2015-06-24 | 178 | 178 | 174 | 176 | 18,000 | 1,760 |
| 2015-06-23 | 178 | 183 | 175 | 179 | 72,000 | 1,790 |
| 2015-06-22 | 175 | 186 | 174 | 178 | 159,000 | 1,780 |
| 2015-06-19 | 173 | 177 | 170 | 173 | 53,000 | 1,730 |
| 2015-06-18 | 167 | 179 | 167 | 173 | 149,000 | 1,730 |
| 2015-06-17 | 167 | 169 | 167 | 167 | 11,000 | 1,670 |
| 2015-06-16 | 167 | 167 | 166 | 167 | 14,000 | 1,670 |
| 2015-06-15 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2015-06-12 | 168 | 168 | 167 | 167 | 9,000 | 1,670 |
| 2015-06-11 | 168 | 169 | 166 | 168 | 12,000 | 1,680 |
| 2015-06-10 | 167 | 168 | 167 | 168 | 7,000 | 1,680 |
| 2015-06-09 | 172 | 172 | 166 | 167 | 27,000 | 1,670 |
| 2015-06-08 | 171 | 172 | 169 | 169 | 15,000 | 1,690 |
| 2015-06-05 | 175 | 175 | 171 | 171 | 7,000 | 1,710 |
| 2015-06-04 | 173 | 174 | 172 | 174 | 6,000 | 1,740 |
| 2015-06-03 | 174 | 174 | 173 | 173 | 6,000 | 1,730 |
| 2015-06-02 | 173 | 174 | 173 | 174 | 9,000 | 1,740 |
| 2015-06-01 | 174 | 178 | 174 | 174 | 34,000 | 1,740 |
| 2015-05-29 | 170 | 174 | 170 | 171 | 13,000 | 1,710 |
| 2015-05-28 | 177 | 177 | 169 | 171 | 69,000 | 1,710 |
| 2015-05-27 | 170 | 182 | 169 | 176 | 161,000 | 1,760 |
| 2015-05-26 | 168 | 169 | 165 | 168 | 28,000 | 1,680 |
| 2015-05-25 | 163 | 168 | 163 | 165 | 45,000 | 1,650 |
| 2015-05-22 | 162 | 163 | 162 | 163 | 7,000 | 1,630 |
| 2015-05-21 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2015-05-20 | 166 | 166 | 162 | 164 | 22,000 | 1,640 |
| 2015-05-19 | 164 | 165 | 164 | 165 | 12,000 | 1,650 |
| 2015-05-18 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2015-05-15 | 165 | 165 | 164 | 164 | 5,000 | 1,640 |
| 2015-05-14 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2015-05-13 | 163 | 167 | 162 | 162 | 31,000 | 1,620 |
| 2015-05-12 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2015-05-11 | 163 | 164 | 163 | 164 | 5,000 | 1,640 |
| 2015-05-08 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2015-05-07 | 163 | 163 | 162 | 162 | 5,000 | 1,620 |
| 2015-05-01 | 167 | 167 | 162 | 163 | 27,000 | 1,630 |
| 2015-04-30 | 171 | 171 | 167 | 167 | 29,000 | 1,670 |
| 2015-04-28 | 172 | 172 | 170 | 171 | 14,000 | 1,710 |
| 2015-04-27 | 172 | 172 | 170 | 172 | 17,000 | 1,720 |
| 2015-04-24 | 172 | 172 | 171 | 172 | 31,000 | 1,720 |
| 2015-04-23 | 172 | 173 | 169 | 172 | 55,000 | 1,720 |
| 2015-04-22 | 169 | 174 | 167 | 171 | 97,000 | 1,710 |
| 2015-04-21 | 167 | 169 | 166 | 168 | 26,000 | 1,680 |
| 2015-04-20 | 167 | 170 | 167 | 168 | 20,000 | 1,680 |
| 2015-04-17 | 174 | 174 | 168 | 171 | 93,000 | 1,710 |
| 2015-04-16 | 167 | 193 | 167 | 174 | 851,000 | 1,740 |
| 2015-04-15 | 165 | 167 | 165 | 165 | 19,000 | 1,650 |
| 2015-04-14 | 162 | 165 | 162 | 165 | 17,000 | 1,650 |
| 2015-04-13 | 167 | 167 | 161 | 163 | 31,000 | 1,630 |
| 2015-04-10 | 168 | 168 | 164 | 166 | 28,000 | 1,660 |
| 2015-04-09 | 170 | 171 | 166 | 168 | 39,000 | 1,680 |
| 2015-04-08 | 172 | 172 | 168 | 170 | 45,000 | 1,700 |
| 2015-04-07 | 166 | 174 | 164 | 171 | 126,000 | 1,710 |
| 2015-04-06 | 165 | 166 | 164 | 165 | 21,000 | 1,650 |
| 2015-04-03 | 163 | 166 | 163 | 165 | 30,000 | 1,650 |
| 2015-04-02 | 164 | 165 | 162 | 164 | 28,000 | 1,640 |
| 2015-04-01 | 165 | 165 | 162 | 162 | 37,000 | 1,620 |
| 2015-03-31 | 164 | 166 | 162 | 164 | 44,000 | 1,640 |
| 2015-03-30 | 164 | 165 | 161 | 164 | 97,000 | 1,640 |
| 2015-03-27 | 183 | 184 | 163 | 167 | 416,000 | 1,670 |
| 2015-03-26 | 157 | 204 | 157 | 171 | 2,723,000 | 1,710 |
| 2015-03-25 | 158 | 159 | 157 | 159 | 12,000 | 1,590 |
| 2015-03-24 | 161 | 161 | 154 | 160 | 129,000 | 1,600 |
| 2015-03-23 | 162 | 165 | 157 | 161 | 57,000 | 1,610 |
| 2015-03-20 | 162 | 165 | 160 | 161 | 61,000 | 1,610 |
| 2015-03-19 | 170 | 170 | 159 | 163 | 98,000 | 1,630 |
| 2015-03-18 | 172 | 176 | 168 | 171 | 81,000 | 1,710 |
| 2015-03-17 | 175 | 177 | 169 | 174 | 88,000 | 1,740 |
| 2015-03-16 | 168 | 180 | 166 | 173 | 218,000 | 1,730 |
| 2015-03-13 | 155 | 198 | 155 | 169 | 992,000 | 1,690 |
| 2015-03-12 | 156 | 156 | 153 | 155 | 19,000 | 1,550 |
| 2015-03-11 | 155 | 157 | 152 | 155 | 56,000 | 1,550 |
| 2015-03-10 | 153 | 156 | 152 | 156 | 7,000 | 1,560 |
| 2015-03-09 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2015-03-06 | 150 | 156 | 150 | 154 | 19,000 | 1,540 |
| 2015-03-05 | 152 | 153 | 151 | 152 | 16,000 | 1,520 |
| 2015-03-04 | 152 | 152 | 150 | 152 | 6,000 | 1,520 |
| 2015-03-03 | 154 | 154 | 151 | 152 | 7,000 | 1,520 |
| 2015-03-02 | 155 | 155 | 150 | 151 | 9,000 | 1,510 |
| 2015-02-27 | 157 | 157 | 155 | 155 | 19,000 | 1,550 |
| 2015-02-26 | 154 | 156 | 149 | 154 | 41,000 | 1,540 |
| 2015-02-25 | 152 | 154 | 151 | 154 | 29,000 | 1,540 |
| 2015-02-24 | 149 | 157 | 149 | 152 | 25,000 | 1,520 |
| 2015-02-23 | 150 | 150 | 148 | 149 | 22,000 | 1,490 |
| 2015-02-20 | 149 | 154 | 147 | 147 | 62,000 | 1,470 |
| 2015-02-19 | 146 | 148 | 145 | 148 | 10,000 | 1,480 |
| 2015-02-18 | 143 | 146 | 143 | 146 | 13,000 | 1,460 |
| 2015-02-16 | 142 | 143 | 142 | 143 | 8,000 | 1,430 |
| 2015-02-12 | 142 | 143 | 142 | 143 | 7,000 | 1,430 |
| 2015-02-10 | 141 | 142 | 141 | 142 | 14,000 | 1,420 |
| 2015-02-09 | 141 | 142 | 141 | 142 | 15,000 | 1,420 |
| 2015-02-06 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2015-02-05 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2015-02-04 | 141 | 143 | 141 | 143 | 5,000 | 1,430 |
| 2015-02-03 | 141 | 141 | 140 | 140 | 13,000 | 1,400 |
| 2015-02-02 | 140 | 140 | 140 | 140 | 40,000 | 1,400 |
| 2015-01-30 | 148 | 148 | 140 | 141 | 71,000 | 1,410 |
| 2015-01-29 | 148 | 149 | 148 | 149 | 11,000 | 1,490 |
| 2015-01-28 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2015-01-27 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2015-01-26 | 146 | 149 | 146 | 149 | 4,000 | 1,490 |
| 2015-01-23 | 149 | 149 | 148 | 148 | 9,000 | 1,480 |
| 2015-01-22 | 149 | 150 | 147 | 147 | 12,000 | 1,470 |
| 2015-01-21 | 150 | 150 | 148 | 150 | 42,000 | 1,500 |
| 2015-01-20 | 149 | 150 | 148 | 150 | 20,000 | 1,500 |
| 2015-01-19 | 149 | 149 | 149 | 149 | 6,000 | 1,490 |
| 2015-01-16 | 145 | 150 | 145 | 150 | 7,000 | 1,500 |
| 2015-01-14 | 148 | 148 | 148 | 148 | 7,000 | 1,480 |
| 2015-01-09 | 147 | 148 | 145 | 148 | 5,000 | 1,480 |
| 2015-01-08 | 146 | 147 | 146 | 147 | 7,000 | 1,470 |
| 2015-01-07 | 142 | 145 | 142 | 145 | 5,000 | 1,450 |
| 2015-01-06 | 146 | 146 | 145 | 146 | 3,000 | 1,460 |
| 2015-01-05 | 144 | 147 | 144 | 147 | 17,000 | 1,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株