6022 (株)赤阪鐵工所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1312,1322,1312,1321,2002,132
2017-12-272,1112,1502,1112,1231,8002,123
2017-12-262,1112,1502,1112,1501,5002,150
2017-12-252,1482,1482,1022,1112,0002,111
2017-12-222,1492,1502,1492,1502002,150
2017-12-212,1742,1742,1522,1526002,152
2017-12-202,1742,1742,1512,1747002,174
2017-12-192,1682,1682,1542,1543002,154
2017-12-182,1692,1732,1482,1739002,173
2017-12-152,1432,1692,1432,1692002,169
2017-12-142,1692,1692,1402,1403002,140
2017-12-132,1672,1672,1532,1531,2002,153
2017-12-122,1452,1472,1452,1473002,147
2017-12-112,0812,1472,0812,1471,3002,147
2017-12-082,1022,1392,1022,1301,6002,130
2017-12-072,1112,1492,1012,1022,2002,102
2017-12-062,1612,1612,1112,1112002,111
2017-12-052,1252,1252,1002,1004002,100
2017-12-042,1002,1002,1002,1002002,100
2017-12-012,1092,1092,0952,1007002,100
2017-11-302,0802,1092,0802,1095002,109
2017-11-292,1002,1002,0882,0881,3002,088
2017-11-282,1012,1212,1002,1219002,121
2017-11-272,1002,1002,1002,1001002,100
2017-11-242,1242,1242,1012,1029002,102
2017-11-222,1452,1692,1012,1022,5002,102
2017-11-212,0972,1692,0972,1011,0002,101
2017-11-202,0762,1002,0562,0561,4002,056
2017-11-171,9992,0651,9992,0152,9002,015
2017-11-161,9981,9981,9981,9982001,998
2017-11-152,0002,0011,9981,9988001,998
2017-11-132,0882,0882,0002,0008002,000
2017-11-102,0002,0001,9961,9981,1001,998
2017-11-092,0052,0102,0052,0052,4002,005
2017-11-082,0202,0202,0202,0203002,020
2017-11-072,0012,0062,0012,0061,0002,006
2017-11-062,0212,0252,0002,0032,1002,003
2017-11-021,9881,9901,9861,9901,1001,990
2017-11-012,0052,0061,9802,0056,0002,005
2017-10-312,1022,1771,9482,00516,2002,005
2017-10-302,0792,0812,0412,0781,3002,078
2017-10-272,0202,0202,0202,0202002,020
2017-10-262,0112,0142,0102,0101,2002,010
2017-10-252,0252,0251,9912,0106,2002,010
2017-10-242,0442,0502,0202,0221,3002,022
2017-10-232,0292,0292,0202,0251,6002,025
2017-10-202,0192,0502,0142,0502,7002,050
2017-10-192,0602,0602,0212,0502,2002,050
2017-10-182,0442,0502,0012,0502,0002,050
2017-10-172,0442,0502,0082,0443,3002,044
2017-10-162,0442,0442,0042,0441,4002,044
2017-10-131,9902,0441,9902,0443,3002,044
2017-10-121,9801,9991,9751,9991,1001,999
2017-10-111,9431,9801,9431,9801,0001,980
2017-10-101,9401,9501,9401,9501,1001,950
2017-10-061,9411,9561,9401,9472,0001,947
2017-10-051,9601,9601,9551,9557001,955
2017-10-041,9511,9601,9511,9521,7001,952
2017-10-031,9511,9521,9461,9514,8001,951
2017-10-021,9511,9511,9511,9511001,951
2017-09-291,9491,9491,9461,9461,6001,946
2017-09-281,9481,9481,9451,9477001,947
2017-09-271,9501,9601,9381,9486001,948
2017-09-2619619919619913,0001,990
2017-09-2519620219419742,0001,970
2017-09-2219619619519518,0001,950
2017-09-2119419719419517,0001,950
2017-09-2019419619419419,0001,940
2017-09-1919220219219442,0001,940
2017-09-151941941901907,0001,900
2017-09-1418919418919431,0001,940
2017-09-1319019118918925,0001,890
2017-09-1218919218719220,0001,920
2017-09-1118718818718712,0001,870
2017-09-081851871851876,0001,870
2017-09-0718718718518518,0001,850
2017-09-0618618718618615,0001,860
2017-09-0519119118618833,0001,880
2017-09-0419019018819019,0001,900
2017-09-0119219519219215,0001,920
2017-08-311911911911913,0001,910
2017-08-301921921911913,0001,910
2017-08-2919119218819214,0001,920
2017-08-2818919018819049,0001,900
2017-08-251901921891929,0001,920
2017-08-2419219219019125,0001,910
2017-08-2318920118819299,0001,920
2017-08-2218818918618637,0001,860
2017-08-2119219219019035,0001,900
2017-08-1819519619119248,0001,920
2017-08-1719620119619834,0001,980
2017-08-16192197189194108,0001,940
2017-08-15198218191191350,0001,910
2017-08-14188196183189115,0001,890
2017-08-10194199188194161,0001,940
2017-08-091882271851991,849,0001,990
2017-08-08181190177180217,0001,800
2017-08-07187194181182104,0001,820
2017-08-04176202175192763,0001,920
2017-08-0317317717317633,0001,760
2017-08-021741751741747,0001,740
2017-08-0117117417117413,0001,740
2017-07-3117017416917157,0001,710
2017-07-2817017016916916,0001,690
2017-07-2717017316917323,0001,730
2017-07-261691691691696,0001,690
2017-07-2516816916816913,0001,690
2017-07-241701701691696,0001,690
2017-07-211701701701702,0001,700
2017-07-2017417416917049,0001,700
2017-07-1916817116817113,0001,710
2017-07-1816916916816824,0001,680
2017-07-141691691691699,0001,690
2017-07-131691691691697,0001,690
2017-07-1216916916816817,0001,680
2017-07-1116817316716762,0001,670
2017-07-1016616716416523,0001,650
2017-07-0716416616316618,0001,660
2017-07-0616516516416428,0001,640
2017-07-0516516616316537,0001,650
2017-07-0416216616216232,0001,620
2017-07-0316416416116245,0001,620
2017-06-30159167159164129,0001,640
2017-06-2916016215915935,0001,590
2017-06-2816016116016015,0001,600
2017-06-271591591591598,0001,590
2017-06-2615815815715820,0001,580
2017-06-2315916315816050,0001,600
2017-06-221591601591605,0001,600
2017-06-211591591591592,0001,590
2017-06-2015716015715919,0001,590
2017-06-191571581571589,0001,580
2017-06-1615715715515611,0001,560
2017-06-151571571571574,0001,570
2017-06-141541581541577,0001,570
2017-06-1315515515415415,0001,540
2017-06-1215415515415513,0001,550
2017-06-091541541541547,0001,540
2017-06-081531531531532,0001,530
2017-06-0715315315315314,0001,530
2017-06-0615415415215320,0001,530
2017-06-051541541541547,0001,540
2017-06-021551551531548,0001,540
2017-06-011531541531539,0001,530
2017-05-3115315515215220,0001,520
2017-05-3015315315215349,0001,530
2017-05-291531551531556,0001,550
2017-05-2615515515315312,0001,530
2017-05-251581581541545,0001,540
2017-05-241551561551564,0001,560
2017-05-2315215415215410,0001,540
2017-05-221541541541546,0001,540
2017-05-1915215215115216,0001,520
2017-05-1815115315115323,0001,530
2017-05-1715315615315322,0001,530
2017-05-161511531511538,0001,530
2017-05-15159163149153127,0001,530
2017-05-121631631621623,0001,620
2017-05-1115916515916379,0001,630
2017-05-1016016015815947,0001,590
2017-05-09160170155159260,0001,590
2017-05-0815916115916022,0001,600
2017-05-0215916015715912,0001,590
2017-05-0115915915415711,0001,570
2017-04-2815615915615937,0001,590
2017-04-271561561561564,0001,560
2017-04-261561561561567,0001,560
2017-04-251551551551553,0001,550
2017-04-2415615615415512,0001,550
2017-04-2115515615515511,0001,550
2017-04-2015615615615623,0001,560
2017-04-1915315515315511,0001,550
2017-04-1815215415215313,0001,530
2017-04-171501521501524,0001,520
2017-04-1414715114715036,0001,500
2017-04-1315015115015119,0001,510
2017-04-121531541531538,0001,530
2017-04-111561561541554,0001,550
2017-04-101551561551569,0001,560
2017-04-071551551551551,0001,550
2017-04-0615615615415462,0001,540
2017-04-0515615715615623,0001,560
2017-04-0415916015415774,0001,570
2017-04-0316016015916035,0001,600
2017-03-3115916215916138,0001,610
2017-03-3015916015915911,0001,590
2017-03-291591611591617,0001,610
2017-03-2815916015915947,0001,590
2017-03-2716116215916120,0001,610
2017-03-2416116216016111,0001,610
2017-03-231601621601619,0001,610
2017-03-2216016015716090,0001,600
2017-03-2116116416116326,0001,630
2017-03-1716016116016116,0001,610
2017-03-1616016115916049,0001,600
2017-03-1516316416116126,0001,610
2017-03-1416316316216329,0001,630
2017-03-1316316716316373,0001,630
2017-03-1016416516216357,0001,630
2017-03-09161165160164159,0001,640
2017-03-0816116215916053,0001,600
2017-03-0716216216016114,0001,610
2017-03-0615916115916125,0001,610
2017-03-0316116216016138,0001,610
2017-03-02160166160162298,0001,620
2017-03-01160160158159127,0001,590
2017-02-28157160156160134,0001,600
2017-02-2715815815615722,0001,570
2017-02-241571571561563,0001,560
2017-02-231561571561577,0001,570
2017-02-2215715815715720,0001,570
2017-02-2115815815615712,0001,570
2017-02-2015615715515735,0001,570
2017-02-1715615615515612,0001,560
2017-02-1615715815415645,0001,560
2017-02-151581581581581,0001,580
2017-02-1415615715515640,0001,560
2017-02-1315515715515628,0001,560
2017-02-1015415615115463,0001,540
2017-02-0915215515215323,0001,530
2017-02-081531531521527,0001,520
2017-02-0715215315215311,0001,530
2017-02-061531531531538,0001,530
2017-02-0315315615215263,0001,520
2017-02-0215315515315320,0001,530
2017-02-0115115415115431,0001,540
2017-01-31153158152152115,0001,520
2017-01-3015415515315331,0001,530
2017-01-271541551531559,0001,550
2017-01-2615315515015330,0001,530
2017-01-2515315415315313,0001,530
2017-01-2415515515015164,0001,510
2017-01-2315615615115644,0001,560
2017-01-2015715715515615,0001,560
2017-01-1915715715515527,0001,550
2017-01-1815615815415796,0001,570
2017-01-1715515815315682,0001,560
2017-01-1615515815515636,0001,560
2017-01-1315415615415513,0001,550
2017-01-1215615615415420,0001,540
2017-01-1115415815415630,0001,560
2017-01-1015415715415515,0001,550
2017-01-0615215615215443,0001,540
2017-01-0515115415115242,0001,520
2017-01-0415115315115129,0001,510

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