6022 (株)赤阪鐵工所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	150	152	150	151	16,000	1,510
2016-12-29	151	151	150	150	10,000	1,500
2016-12-28	151	152	151	151	11,000	1,510
2016-12-27	150	150	149	149	18,000	1,490
2016-12-26	148	150	148	150	45,000	1,500
2016-12-22	151	151	149	149	36,000	1,490
2016-12-21	156	156	150	151	85,000	1,510
2016-12-20	154	160	151	155	218,000	1,550
2016-12-19	148	155	147	153	154,000	1,530
2016-12-16	146	149	145	149	51,000	1,490
2016-12-15	148	148	145	146	58,000	1,460
2016-12-14	150	150	146	147	62,000	1,470
2016-12-13	153	153	150	152	17,000	1,520
2016-12-12	150	154	150	152	37,000	1,520
2016-12-09	150	152	150	150	28,000	1,500
2016-12-08	150	152	148	150	53,000	1,500
2016-12-07	148	150	146	150	44,000	1,500
2016-12-06	146	147	146	146	7,000	1,460
2016-12-05	147	147	145	145	17,000	1,450
2016-12-02	149	149	146	147	14,000	1,470
2016-12-01	148	150	148	149	14,000	1,490
2016-11-30	147	148	147	148	28,000	1,480
2016-11-29	145	147	145	147	6,000	1,470
2016-11-28	145	146	144	146	24,000	1,460
2016-11-25	149	149	144	146	60,000	1,460
2016-11-24	151	151	148	148	76,000	1,480
2016-11-22	152	154	149	150	280,000	1,500
2016-11-21	145	153	144	153	260,000	1,530
2016-11-18	142	143	142	143	52,000	1,430
2016-11-17	141	141	139	140	90,000	1,400
2016-11-16	139	146	137	142	435,000	1,420
2016-11-15	139	139	136	137	98,000	1,370
2016-11-14	137	138	134	138	246,000	1,380
2016-11-11	135	164	135	138	2,013,000	1,380
2016-11-10	132	134	132	133	16,000	1,330
2016-11-09	134	134	128	129	29,000	1,290
2016-11-08	134	135	134	134	8,000	1,340
2016-11-07	134	134	132	134	22,000	1,340
2016-11-04	133	134	132	134	4,000	1,340
2016-11-02	134	135	133	134	39,000	1,340
2016-11-01	136	136	134	136	19,000	1,360
2016-10-31	138	145	135	136	99,000	1,360
2016-10-28	139	139	138	138	7,000	1,380
2016-10-27	138	140	138	139	15,000	1,390
2016-10-26	135	137	134	137	32,000	1,370
2016-10-25	141	141	136	138	72,000	1,380
2016-10-24	131	144	130	139	196,000	1,390
2016-10-20	134	135	133	133	10,000	1,330
2016-10-19	133	134	132	134	6,000	1,340
2016-10-18	131	134	131	132	13,000	1,320
2016-10-17	128	130	128	129	7,000	1,290
2016-10-14	128	130	127	130	13,000	1,300
2016-10-13	128	128	128	128	1,000	1,280
2016-10-12	129	129	128	129	10,000	1,290
2016-10-11	128	128	128	128	3,000	1,280
2016-10-07	129	129	128	128	7,000	1,280
2016-10-06	129	129	128	128	4,000	1,280
2016-10-05	127	129	127	129	13,000	1,290
2016-10-04	125	128	123	128	47,000	1,280
2016-10-03	129	129	129	129	1,000	1,290
2016-09-26	128	129	128	129	2,000	1,290
2016-09-23	130	130	130	130	2,000	1,300
2016-09-21	130	130	128	128	17,000	1,280
2016-09-20	134	134	130	131	11,000	1,310
2016-09-16	132	134	132	134	6,000	1,340
2016-09-15	132	133	132	132	16,000	1,320
2016-09-14	132	132	132	132	4,000	1,320
2016-09-13	130	130	130	130	2,000	1,300
2016-09-12	133	133	130	130	2,000	1,300
2016-09-09	133	133	133	133	1,000	1,330
2016-09-08	131	132	131	132	5,000	1,320
2016-09-07	131	132	131	132	5,000	1,320
2016-09-06	131	131	131	131	5,000	1,310
2016-09-05	133	133	131	131	4,000	1,310
2016-09-02	134	134	131	131	7,000	1,310
2016-09-01	129	129	128	128	10,000	1,280
2016-08-31	131	131	128	129	22,000	1,290
2016-08-29	132	132	131	131	13,000	1,310
2016-08-23	135	135	135	135	1,000	1,350
2016-08-22	135	135	135	135	7,000	1,350
2016-08-19	134	134	134	134	2,000	1,340
2016-08-17	133	133	133	133	1,000	1,330
2016-08-16	133	133	133	133	1,000	1,330
2016-08-15	134	134	134	134	1,000	1,340
2016-08-10	132	132	132	132	2,000	1,320
2016-08-09	132	132	132	132	1,000	1,320
2016-08-08	132	132	132	132	1,000	1,320
2016-08-05	136	136	135	135	7,000	1,350
2016-08-03	133	135	133	134	4,000	1,340
2016-08-02	135	135	135	135	2,000	1,350
2016-08-01	136	136	136	136	10,000	1,360
2016-07-27	133	133	132	132	7,000	1,320
2016-07-26	134	134	134	134	3,000	1,340
2016-07-25	138	138	134	134	16,000	1,340
2016-07-22	131	133	131	133	5,000	1,330
2016-07-21	132	132	130	130	3,000	1,300
2016-07-20	135	135	132	132	56,000	1,320
2016-07-19	130	134	129	134	14,000	1,340
2016-07-15	130	130	130	130	2,000	1,300
2016-07-14	129	130	129	130	4,000	1,300
2016-07-13	129	129	127	127	4,000	1,270
2016-07-12	126	127	126	127	7,000	1,270
2016-07-11	123	123	123	123	1,000	1,230
2016-07-08	123	123	123	123	1,000	1,230
2016-07-06	123	123	122	123	7,000	1,230
2016-07-05	126	126	124	124	10,000	1,240
2016-07-04	125	125	122	125	7,000	1,250
2016-07-01	125	125	125	125	2,000	1,250
2016-06-29	127	127	126	126	2,000	1,260
2016-06-28	122	122	122	122	4,000	1,220
2016-06-27	120	124	120	124	11,000	1,240
2016-06-24	129	129	121	122	9,000	1,220
2016-06-23	130	130	127	129	9,000	1,290
2016-06-22	133	133	133	133	3,000	1,330
2016-06-21	131	131	131	131	2,000	1,310
2016-06-20	129	129	129	129	4,000	1,290
2016-06-17	127	127	127	127	4,000	1,270
2016-06-16	128	128	127	127	9,000	1,270
2016-06-15	129	129	129	129	5,000	1,290
2016-06-14	132	133	129	129	24,000	1,290
2016-06-13	133	134	133	134	13,000	1,340
2016-06-10	135	135	135	135	2,000	1,350
2016-06-08	135	135	135	135	3,000	1,350
2016-06-07	136	136	135	135	9,000	1,350
2016-06-06	135	135	135	135	4,000	1,350
2016-06-02	135	135	135	135	19,000	1,350
2016-06-01	137	138	137	137	19,000	1,370
2016-05-31	137	137	137	137	5,000	1,370
2016-05-30	135	136	135	136	15,000	1,360
2016-05-25	136	136	136	136	4,000	1,360
2016-05-24	136	136	135	136	3,000	1,360
2016-05-23	137	137	135	135	7,000	1,350
2016-05-20	137	138	137	137	16,000	1,370
2016-05-19	137	139	136	139	9,000	1,390
2016-05-18	137	138	135	138	11,000	1,380
2016-05-17	136	136	134	136	9,000	1,360
2016-05-16	135	137	134	136	22,000	1,360
2016-05-13	144	145	137	137	69,000	1,370
2016-05-12	143	145	143	144	13,000	1,440
2016-05-11	143	144	143	143	8,000	1,430
2016-05-10	143	143	142	143	3,000	1,430
2016-05-09	145	145	143	144	22,000	1,440
2016-05-06	140	146	138	146	73,000	1,460
2016-05-02	136	138	136	138	12,000	1,380
2016-04-28	139	140	139	139	6,000	1,390
2016-04-27	141	141	140	140	7,000	1,400
2016-04-26	141	141	139	139	6,000	1,390
2016-04-25	144	144	141	141	12,000	1,410
2016-04-22	143	143	143	143	2,000	1,430
2016-04-21	143	143	143	143	9,000	1,430
2016-04-20	141	143	141	143	18,000	1,430
2016-04-19	140	140	138	139	5,000	1,390
2016-04-18	140	140	137	138	12,000	1,380
2016-04-15	140	140	140	140	1,000	1,400
2016-04-14	142	142	140	140	6,000	1,400
2016-04-13	142	142	141	141	4,000	1,410
2016-04-12	141	141	141	141	1,000	1,410
2016-04-11	142	142	142	142	1,000	1,420
2016-04-08	142	142	142	142	5,000	1,420
2016-04-07	139	139	139	139	1,000	1,390
2016-04-06	136	137	136	137	5,000	1,370
2016-04-05	140	140	137	138	10,000	1,380
2016-04-04	138	140	138	140	5,000	1,400
2016-04-01	141	141	139	139	14,000	1,390
2016-03-31	141	141	141	141	4,000	1,410
2016-03-30	142	143	142	142	6,000	1,420
2016-03-29	142	142	139	140	7,000	1,400
2016-03-28	142	143	141	141	16,000	1,410
2016-03-25	142	142	141	142	7,000	1,420
2016-03-23	141	144	141	143	15,000	1,430
2016-03-22	142	143	141	141	9,000	1,410
2016-03-18	140	142	138	142	13,000	1,420
2016-03-17	143	143	140	140	17,000	1,400
2016-03-15	142	142	141	142	8,000	1,420
2016-03-14	142	143	142	143	10,000	1,430
2016-03-11	142	143	142	142	4,000	1,420
2016-03-10	138	142	138	142	19,000	1,420
2016-03-09	140	141	140	141	2,000	1,410
2016-03-08	141	141	140	141	5,000	1,410
2016-03-07	144	144	143	143	14,000	1,430
2016-03-04	143	144	143	144	10,000	1,440
2016-03-03	142	143	140	141	21,000	1,410
2016-03-02	141	142	141	142	10,000	1,420
2016-03-01	139	139	139	139	1,000	1,390
2016-02-26	139	139	139	139	5,000	1,390
2016-02-25	136	140	136	138	13,000	1,380
2016-02-24	140	140	139	139	3,000	1,390
2016-02-23	141	141	141	141	3,000	1,410
2016-02-22	142	142	142	142	7,000	1,420
2016-02-19	139	140	136	140	7,000	1,400
2016-02-18	141	141	139	139	2,000	1,390
2016-02-17	137	137	136	136	2,000	1,360
2016-02-16	142	142	142	142	1,000	1,420
2016-02-15	136	140	136	140	15,000	1,400
2016-02-12	135	135	129	134	13,000	1,340
2016-02-10	144	144	138	139	22,000	1,390
2016-02-09	144	144	143	144	15,000	1,440
2016-02-08	146	146	145	146	7,000	1,460
2016-02-05	147	148	146	146	10,000	1,460
2016-02-04	148	151	148	150	9,000	1,500
2016-02-03	151	151	148	150	19,000	1,500
2016-02-02	154	154	152	152	31,000	1,520
2016-02-01	152	155	151	155	40,000	1,550
2016-01-29	150	154	148	153	61,000	1,530
2016-01-28	150	151	149	151	11,000	1,510
2016-01-27	149	150	149	150	15,000	1,500
2016-01-26	147	149	146	147	17,000	1,470
2016-01-25	151	151	149	150	22,000	1,500
2016-01-22	148	149	144	149	21,000	1,490
2016-01-21	148	151	145	145	32,000	1,450
2016-01-20	156	156	148	148	30,000	1,480
2016-01-19	154	154	153	153	7,000	1,530
2016-01-18	152	153	150	153	19,000	1,530
2016-01-15	156	156	154	154	12,000	1,540
2016-01-14	155	155	152	154	26,000	1,540
2016-01-13	153	156	153	156	12,000	1,560
2016-01-12	157	158	151	151	42,000	1,510
2016-01-08	162	162	158	158	41,000	1,580
2016-01-07	165	165	162	163	22,000	1,630
2016-01-06	165	165	163	165	10,000	1,650
2016-01-05	163	164	163	164	8,000	1,640
2016-01-04	167	167	163	163	20,000	1,630

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6022 (株)赤阪鐵工所 の時系列データ [2016年度]

6022 (株)赤阪鐵工所の時系列データ [2016年度]