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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,131 | 2,132 | 2,131 | 2,132 | 1,200 | 2,132 |
| 2017-12-27 | 2,111 | 2,150 | 2,111 | 2,123 | 1,800 | 2,123 |
| 2017-12-26 | 2,111 | 2,150 | 2,111 | 2,150 | 1,500 | 2,150 |
| 2017-12-25 | 2,148 | 2,148 | 2,102 | 2,111 | 2,000 | 2,111 |
| 2017-12-22 | 2,149 | 2,150 | 2,149 | 2,150 | 200 | 2,150 |
| 2017-12-21 | 2,174 | 2,174 | 2,152 | 2,152 | 600 | 2,152 |
| 2017-12-20 | 2,174 | 2,174 | 2,151 | 2,174 | 700 | 2,174 |
| 2017-12-19 | 2,168 | 2,168 | 2,154 | 2,154 | 300 | 2,154 |
| 2017-12-18 | 2,169 | 2,173 | 2,148 | 2,173 | 900 | 2,173 |
| 2017-12-15 | 2,143 | 2,169 | 2,143 | 2,169 | 200 | 2,169 |
| 2017-12-14 | 2,169 | 2,169 | 2,140 | 2,140 | 300 | 2,140 |
| 2017-12-13 | 2,167 | 2,167 | 2,153 | 2,153 | 1,200 | 2,153 |
| 2017-12-12 | 2,145 | 2,147 | 2,145 | 2,147 | 300 | 2,147 |
| 2017-12-11 | 2,081 | 2,147 | 2,081 | 2,147 | 1,300 | 2,147 |
| 2017-12-08 | 2,102 | 2,139 | 2,102 | 2,130 | 1,600 | 2,130 |
| 2017-12-07 | 2,111 | 2,149 | 2,101 | 2,102 | 2,200 | 2,102 |
| 2017-12-06 | 2,161 | 2,161 | 2,111 | 2,111 | 200 | 2,111 |
| 2017-12-05 | 2,125 | 2,125 | 2,100 | 2,100 | 400 | 2,100 |
| 2017-12-04 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
| 2017-12-01 | 2,109 | 2,109 | 2,095 | 2,100 | 700 | 2,100 |
| 2017-11-30 | 2,080 | 2,109 | 2,080 | 2,109 | 500 | 2,109 |
| 2017-11-29 | 2,100 | 2,100 | 2,088 | 2,088 | 1,300 | 2,088 |
| 2017-11-28 | 2,101 | 2,121 | 2,100 | 2,121 | 900 | 2,121 |
| 2017-11-27 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 2,100 |
| 2017-11-24 | 2,124 | 2,124 | 2,101 | 2,102 | 900 | 2,102 |
| 2017-11-22 | 2,145 | 2,169 | 2,101 | 2,102 | 2,500 | 2,102 |
| 2017-11-21 | 2,097 | 2,169 | 2,097 | 2,101 | 1,000 | 2,101 |
| 2017-11-20 | 2,076 | 2,100 | 2,056 | 2,056 | 1,400 | 2,056 |
| 2017-11-17 | 1,999 | 2,065 | 1,999 | 2,015 | 2,900 | 2,015 |
| 2017-11-16 | 1,998 | 1,998 | 1,998 | 1,998 | 200 | 1,998 |
| 2017-11-15 | 2,000 | 2,001 | 1,998 | 1,998 | 800 | 1,998 |
| 2017-11-13 | 2,088 | 2,088 | 2,000 | 2,000 | 800 | 2,000 |
| 2017-11-10 | 2,000 | 2,000 | 1,996 | 1,998 | 1,100 | 1,998 |
| 2017-11-09 | 2,005 | 2,010 | 2,005 | 2,005 | 2,400 | 2,005 |
| 2017-11-08 | 2,020 | 2,020 | 2,020 | 2,020 | 300 | 2,020 |
| 2017-11-07 | 2,001 | 2,006 | 2,001 | 2,006 | 1,000 | 2,006 |
| 2017-11-06 | 2,021 | 2,025 | 2,000 | 2,003 | 2,100 | 2,003 |
| 2017-11-02 | 1,988 | 1,990 | 1,986 | 1,990 | 1,100 | 1,990 |
| 2017-11-01 | 2,005 | 2,006 | 1,980 | 2,005 | 6,000 | 2,005 |
| 2017-10-31 | 2,102 | 2,177 | 1,948 | 2,005 | 16,200 | 2,005 |
| 2017-10-30 | 2,079 | 2,081 | 2,041 | 2,078 | 1,300 | 2,078 |
| 2017-10-27 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 2,020 |
| 2017-10-26 | 2,011 | 2,014 | 2,010 | 2,010 | 1,200 | 2,010 |
| 2017-10-25 | 2,025 | 2,025 | 1,991 | 2,010 | 6,200 | 2,010 |
| 2017-10-24 | 2,044 | 2,050 | 2,020 | 2,022 | 1,300 | 2,022 |
| 2017-10-23 | 2,029 | 2,029 | 2,020 | 2,025 | 1,600 | 2,025 |
| 2017-10-20 | 2,019 | 2,050 | 2,014 | 2,050 | 2,700 | 2,050 |
| 2017-10-19 | 2,060 | 2,060 | 2,021 | 2,050 | 2,200 | 2,050 |
| 2017-10-18 | 2,044 | 2,050 | 2,001 | 2,050 | 2,000 | 2,050 |
| 2017-10-17 | 2,044 | 2,050 | 2,008 | 2,044 | 3,300 | 2,044 |
| 2017-10-16 | 2,044 | 2,044 | 2,004 | 2,044 | 1,400 | 2,044 |
| 2017-10-13 | 1,990 | 2,044 | 1,990 | 2,044 | 3,300 | 2,044 |
| 2017-10-12 | 1,980 | 1,999 | 1,975 | 1,999 | 1,100 | 1,999 |
| 2017-10-11 | 1,943 | 1,980 | 1,943 | 1,980 | 1,000 | 1,980 |
| 2017-10-10 | 1,940 | 1,950 | 1,940 | 1,950 | 1,100 | 1,950 |
| 2017-10-06 | 1,941 | 1,956 | 1,940 | 1,947 | 2,000 | 1,947 |
| 2017-10-05 | 1,960 | 1,960 | 1,955 | 1,955 | 700 | 1,955 |
| 2017-10-04 | 1,951 | 1,960 | 1,951 | 1,952 | 1,700 | 1,952 |
| 2017-10-03 | 1,951 | 1,952 | 1,946 | 1,951 | 4,800 | 1,951 |
| 2017-10-02 | 1,951 | 1,951 | 1,951 | 1,951 | 100 | 1,951 |
| 2017-09-29 | 1,949 | 1,949 | 1,946 | 1,946 | 1,600 | 1,946 |
| 2017-09-28 | 1,948 | 1,948 | 1,945 | 1,947 | 700 | 1,947 |
| 2017-09-27 | 1,950 | 1,960 | 1,938 | 1,948 | 600 | 1,948 |
| 2017-09-26 | 196 | 199 | 196 | 199 | 13,000 | 1,990 |
| 2017-09-25 | 196 | 202 | 194 | 197 | 42,000 | 1,970 |
| 2017-09-22 | 196 | 196 | 195 | 195 | 18,000 | 1,950 |
| 2017-09-21 | 194 | 197 | 194 | 195 | 17,000 | 1,950 |
| 2017-09-20 | 194 | 196 | 194 | 194 | 19,000 | 1,940 |
| 2017-09-19 | 192 | 202 | 192 | 194 | 42,000 | 1,940 |
| 2017-09-15 | 194 | 194 | 190 | 190 | 7,000 | 1,900 |
| 2017-09-14 | 189 | 194 | 189 | 194 | 31,000 | 1,940 |
| 2017-09-13 | 190 | 191 | 189 | 189 | 25,000 | 1,890 |
| 2017-09-12 | 189 | 192 | 187 | 192 | 20,000 | 1,920 |
| 2017-09-11 | 187 | 188 | 187 | 187 | 12,000 | 1,870 |
| 2017-09-08 | 185 | 187 | 185 | 187 | 6,000 | 1,870 |
| 2017-09-07 | 187 | 187 | 185 | 185 | 18,000 | 1,850 |
| 2017-09-06 | 186 | 187 | 186 | 186 | 15,000 | 1,860 |
| 2017-09-05 | 191 | 191 | 186 | 188 | 33,000 | 1,880 |
| 2017-09-04 | 190 | 190 | 188 | 190 | 19,000 | 1,900 |
| 2017-09-01 | 192 | 195 | 192 | 192 | 15,000 | 1,920 |
| 2017-08-31 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2017-08-30 | 192 | 192 | 191 | 191 | 3,000 | 1,910 |
| 2017-08-29 | 191 | 192 | 188 | 192 | 14,000 | 1,920 |
| 2017-08-28 | 189 | 190 | 188 | 190 | 49,000 | 1,900 |
| 2017-08-25 | 190 | 192 | 189 | 192 | 9,000 | 1,920 |
| 2017-08-24 | 192 | 192 | 190 | 191 | 25,000 | 1,910 |
| 2017-08-23 | 189 | 201 | 188 | 192 | 99,000 | 1,920 |
| 2017-08-22 | 188 | 189 | 186 | 186 | 37,000 | 1,860 |
| 2017-08-21 | 192 | 192 | 190 | 190 | 35,000 | 1,900 |
| 2017-08-18 | 195 | 196 | 191 | 192 | 48,000 | 1,920 |
| 2017-08-17 | 196 | 201 | 196 | 198 | 34,000 | 1,980 |
| 2017-08-16 | 192 | 197 | 189 | 194 | 108,000 | 1,940 |
| 2017-08-15 | 198 | 218 | 191 | 191 | 350,000 | 1,910 |
| 2017-08-14 | 188 | 196 | 183 | 189 | 115,000 | 1,890 |
| 2017-08-10 | 194 | 199 | 188 | 194 | 161,000 | 1,940 |
| 2017-08-09 | 188 | 227 | 185 | 199 | 1,849,000 | 1,990 |
| 2017-08-08 | 181 | 190 | 177 | 180 | 217,000 | 1,800 |
| 2017-08-07 | 187 | 194 | 181 | 182 | 104,000 | 1,820 |
| 2017-08-04 | 176 | 202 | 175 | 192 | 763,000 | 1,920 |
| 2017-08-03 | 173 | 177 | 173 | 176 | 33,000 | 1,760 |
| 2017-08-02 | 174 | 175 | 174 | 174 | 7,000 | 1,740 |
| 2017-08-01 | 171 | 174 | 171 | 174 | 13,000 | 1,740 |
| 2017-07-31 | 170 | 174 | 169 | 171 | 57,000 | 1,710 |
| 2017-07-28 | 170 | 170 | 169 | 169 | 16,000 | 1,690 |
| 2017-07-27 | 170 | 173 | 169 | 173 | 23,000 | 1,730 |
| 2017-07-26 | 169 | 169 | 169 | 169 | 6,000 | 1,690 |
| 2017-07-25 | 168 | 169 | 168 | 169 | 13,000 | 1,690 |
| 2017-07-24 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2017-07-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2017-07-20 | 174 | 174 | 169 | 170 | 49,000 | 1,700 |
| 2017-07-19 | 168 | 171 | 168 | 171 | 13,000 | 1,710 |
| 2017-07-18 | 169 | 169 | 168 | 168 | 24,000 | 1,680 |
| 2017-07-14 | 169 | 169 | 169 | 169 | 9,000 | 1,690 |
| 2017-07-13 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2017-07-12 | 169 | 169 | 168 | 168 | 17,000 | 1,680 |
| 2017-07-11 | 168 | 173 | 167 | 167 | 62,000 | 1,670 |
| 2017-07-10 | 166 | 167 | 164 | 165 | 23,000 | 1,650 |
| 2017-07-07 | 164 | 166 | 163 | 166 | 18,000 | 1,660 |
| 2017-07-06 | 165 | 165 | 164 | 164 | 28,000 | 1,640 |
| 2017-07-05 | 165 | 166 | 163 | 165 | 37,000 | 1,650 |
| 2017-07-04 | 162 | 166 | 162 | 162 | 32,000 | 1,620 |
| 2017-07-03 | 164 | 164 | 161 | 162 | 45,000 | 1,620 |
| 2017-06-30 | 159 | 167 | 159 | 164 | 129,000 | 1,640 |
| 2017-06-29 | 160 | 162 | 159 | 159 | 35,000 | 1,590 |
| 2017-06-28 | 160 | 161 | 160 | 160 | 15,000 | 1,600 |
| 2017-06-27 | 159 | 159 | 159 | 159 | 8,000 | 1,590 |
| 2017-06-26 | 158 | 158 | 157 | 158 | 20,000 | 1,580 |
| 2017-06-23 | 159 | 163 | 158 | 160 | 50,000 | 1,600 |
| 2017-06-22 | 159 | 160 | 159 | 160 | 5,000 | 1,600 |
| 2017-06-21 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2017-06-20 | 157 | 160 | 157 | 159 | 19,000 | 1,590 |
| 2017-06-19 | 157 | 158 | 157 | 158 | 9,000 | 1,580 |
| 2017-06-16 | 157 | 157 | 155 | 156 | 11,000 | 1,560 |
| 2017-06-15 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2017-06-14 | 154 | 158 | 154 | 157 | 7,000 | 1,570 |
| 2017-06-13 | 155 | 155 | 154 | 154 | 15,000 | 1,540 |
| 2017-06-12 | 154 | 155 | 154 | 155 | 13,000 | 1,550 |
| 2017-06-09 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
| 2017-06-08 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2017-06-07 | 153 | 153 | 153 | 153 | 14,000 | 1,530 |
| 2017-06-06 | 154 | 154 | 152 | 153 | 20,000 | 1,530 |
| 2017-06-05 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
| 2017-06-02 | 155 | 155 | 153 | 154 | 8,000 | 1,540 |
| 2017-06-01 | 153 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2017-05-31 | 153 | 155 | 152 | 152 | 20,000 | 1,520 |
| 2017-05-30 | 153 | 153 | 152 | 153 | 49,000 | 1,530 |
| 2017-05-29 | 153 | 155 | 153 | 155 | 6,000 | 1,550 |
| 2017-05-26 | 155 | 155 | 153 | 153 | 12,000 | 1,530 |
| 2017-05-25 | 158 | 158 | 154 | 154 | 5,000 | 1,540 |
| 2017-05-24 | 155 | 156 | 155 | 156 | 4,000 | 1,560 |
| 2017-05-23 | 152 | 154 | 152 | 154 | 10,000 | 1,540 |
| 2017-05-22 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2017-05-19 | 152 | 152 | 151 | 152 | 16,000 | 1,520 |
| 2017-05-18 | 151 | 153 | 151 | 153 | 23,000 | 1,530 |
| 2017-05-17 | 153 | 156 | 153 | 153 | 22,000 | 1,530 |
| 2017-05-16 | 151 | 153 | 151 | 153 | 8,000 | 1,530 |
| 2017-05-15 | 159 | 163 | 149 | 153 | 127,000 | 1,530 |
| 2017-05-12 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2017-05-11 | 159 | 165 | 159 | 163 | 79,000 | 1,630 |
| 2017-05-10 | 160 | 160 | 158 | 159 | 47,000 | 1,590 |
| 2017-05-09 | 160 | 170 | 155 | 159 | 260,000 | 1,590 |
| 2017-05-08 | 159 | 161 | 159 | 160 | 22,000 | 1,600 |
| 2017-05-02 | 159 | 160 | 157 | 159 | 12,000 | 1,590 |
| 2017-05-01 | 159 | 159 | 154 | 157 | 11,000 | 1,570 |
| 2017-04-28 | 156 | 159 | 156 | 159 | 37,000 | 1,590 |
| 2017-04-27 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2017-04-26 | 156 | 156 | 156 | 156 | 7,000 | 1,560 |
| 2017-04-25 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2017-04-24 | 156 | 156 | 154 | 155 | 12,000 | 1,550 |
| 2017-04-21 | 155 | 156 | 155 | 155 | 11,000 | 1,550 |
| 2017-04-20 | 156 | 156 | 156 | 156 | 23,000 | 1,560 |
| 2017-04-19 | 153 | 155 | 153 | 155 | 11,000 | 1,550 |
| 2017-04-18 | 152 | 154 | 152 | 153 | 13,000 | 1,530 |
| 2017-04-17 | 150 | 152 | 150 | 152 | 4,000 | 1,520 |
| 2017-04-14 | 147 | 151 | 147 | 150 | 36,000 | 1,500 |
| 2017-04-13 | 150 | 151 | 150 | 151 | 19,000 | 1,510 |
| 2017-04-12 | 153 | 154 | 153 | 153 | 8,000 | 1,530 |
| 2017-04-11 | 156 | 156 | 154 | 155 | 4,000 | 1,550 |
| 2017-04-10 | 155 | 156 | 155 | 156 | 9,000 | 1,560 |
| 2017-04-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2017-04-06 | 156 | 156 | 154 | 154 | 62,000 | 1,540 |
| 2017-04-05 | 156 | 157 | 156 | 156 | 23,000 | 1,560 |
| 2017-04-04 | 159 | 160 | 154 | 157 | 74,000 | 1,570 |
| 2017-04-03 | 160 | 160 | 159 | 160 | 35,000 | 1,600 |
| 2017-03-31 | 159 | 162 | 159 | 161 | 38,000 | 1,610 |
| 2017-03-30 | 159 | 160 | 159 | 159 | 11,000 | 1,590 |
| 2017-03-29 | 159 | 161 | 159 | 161 | 7,000 | 1,610 |
| 2017-03-28 | 159 | 160 | 159 | 159 | 47,000 | 1,590 |
| 2017-03-27 | 161 | 162 | 159 | 161 | 20,000 | 1,610 |
| 2017-03-24 | 161 | 162 | 160 | 161 | 11,000 | 1,610 |
| 2017-03-23 | 160 | 162 | 160 | 161 | 9,000 | 1,610 |
| 2017-03-22 | 160 | 160 | 157 | 160 | 90,000 | 1,600 |
| 2017-03-21 | 161 | 164 | 161 | 163 | 26,000 | 1,630 |
| 2017-03-17 | 160 | 161 | 160 | 161 | 16,000 | 1,610 |
| 2017-03-16 | 160 | 161 | 159 | 160 | 49,000 | 1,600 |
| 2017-03-15 | 163 | 164 | 161 | 161 | 26,000 | 1,610 |
| 2017-03-14 | 163 | 163 | 162 | 163 | 29,000 | 1,630 |
| 2017-03-13 | 163 | 167 | 163 | 163 | 73,000 | 1,630 |
| 2017-03-10 | 164 | 165 | 162 | 163 | 57,000 | 1,630 |
| 2017-03-09 | 161 | 165 | 160 | 164 | 159,000 | 1,640 |
| 2017-03-08 | 161 | 162 | 159 | 160 | 53,000 | 1,600 |
| 2017-03-07 | 162 | 162 | 160 | 161 | 14,000 | 1,610 |
| 2017-03-06 | 159 | 161 | 159 | 161 | 25,000 | 1,610 |
| 2017-03-03 | 161 | 162 | 160 | 161 | 38,000 | 1,610 |
| 2017-03-02 | 160 | 166 | 160 | 162 | 298,000 | 1,620 |
| 2017-03-01 | 160 | 160 | 158 | 159 | 127,000 | 1,590 |
| 2017-02-28 | 157 | 160 | 156 | 160 | 134,000 | 1,600 |
| 2017-02-27 | 158 | 158 | 156 | 157 | 22,000 | 1,570 |
| 2017-02-24 | 157 | 157 | 156 | 156 | 3,000 | 1,560 |
| 2017-02-23 | 156 | 157 | 156 | 157 | 7,000 | 1,570 |
| 2017-02-22 | 157 | 158 | 157 | 157 | 20,000 | 1,570 |
| 2017-02-21 | 158 | 158 | 156 | 157 | 12,000 | 1,570 |
| 2017-02-20 | 156 | 157 | 155 | 157 | 35,000 | 1,570 |
| 2017-02-17 | 156 | 156 | 155 | 156 | 12,000 | 1,560 |
| 2017-02-16 | 157 | 158 | 154 | 156 | 45,000 | 1,560 |
| 2017-02-15 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2017-02-14 | 156 | 157 | 155 | 156 | 40,000 | 1,560 |
| 2017-02-13 | 155 | 157 | 155 | 156 | 28,000 | 1,560 |
| 2017-02-10 | 154 | 156 | 151 | 154 | 63,000 | 1,540 |
| 2017-02-09 | 152 | 155 | 152 | 153 | 23,000 | 1,530 |
| 2017-02-08 | 153 | 153 | 152 | 152 | 7,000 | 1,520 |
| 2017-02-07 | 152 | 153 | 152 | 153 | 11,000 | 1,530 |
| 2017-02-06 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 2017-02-03 | 153 | 156 | 152 | 152 | 63,000 | 1,520 |
| 2017-02-02 | 153 | 155 | 153 | 153 | 20,000 | 1,530 |
| 2017-02-01 | 151 | 154 | 151 | 154 | 31,000 | 1,540 |
| 2017-01-31 | 153 | 158 | 152 | 152 | 115,000 | 1,520 |
| 2017-01-30 | 154 | 155 | 153 | 153 | 31,000 | 1,530 |
| 2017-01-27 | 154 | 155 | 153 | 155 | 9,000 | 1,550 |
| 2017-01-26 | 153 | 155 | 150 | 153 | 30,000 | 1,530 |
| 2017-01-25 | 153 | 154 | 153 | 153 | 13,000 | 1,530 |
| 2017-01-24 | 155 | 155 | 150 | 151 | 64,000 | 1,510 |
| 2017-01-23 | 156 | 156 | 151 | 156 | 44,000 | 1,560 |
| 2017-01-20 | 157 | 157 | 155 | 156 | 15,000 | 1,560 |
| 2017-01-19 | 157 | 157 | 155 | 155 | 27,000 | 1,550 |
| 2017-01-18 | 156 | 158 | 154 | 157 | 96,000 | 1,570 |
| 2017-01-17 | 155 | 158 | 153 | 156 | 82,000 | 1,560 |
| 2017-01-16 | 155 | 158 | 155 | 156 | 36,000 | 1,560 |
| 2017-01-13 | 154 | 156 | 154 | 155 | 13,000 | 1,550 |
| 2017-01-12 | 156 | 156 | 154 | 154 | 20,000 | 1,540 |
| 2017-01-11 | 154 | 158 | 154 | 156 | 30,000 | 1,560 |
| 2017-01-10 | 154 | 157 | 154 | 155 | 15,000 | 1,550 |
| 2017-01-06 | 152 | 156 | 152 | 154 | 43,000 | 1,540 |
| 2017-01-05 | 151 | 154 | 151 | 152 | 42,000 | 1,520 |
| 2017-01-04 | 151 | 153 | 151 | 151 | 29,000 | 1,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株