6022 (株)赤阪鐵工所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,250	2,300	2,200	2,290	2,200	2,290
2018-12-27	2,023	2,250	2,023	2,250	1,700	2,250
2018-12-26	1,998	2,123	1,997	2,123	4,000	2,123
2018-12-25	1,948	1,948	1,940	1,947	800	1,947
2018-12-21	1,858	1,978	1,858	1,950	1,500	1,950
2018-12-20	1,978	1,978	1,938	1,938	800	1,938
2018-12-19	1,960	1,980	1,920	1,979	1,200	1,979
2018-12-18	1,935	1,935	1,880	1,880	400	1,880
2018-12-17	1,974	1,974	1,935	1,935	200	1,935
2018-12-14	1,975	1,975	1,975	1,975	100	1,975
2018-12-13	1,975	1,975	1,975	1,975	100	1,975
2018-12-12	1,977	1,977	1,977	1,977	100	1,977
2018-12-11	1,978	1,978	1,978	1,978	200	1,978
2018-12-10	1,978	1,978	1,978	1,978	100	1,978
2018-12-07	1,978	1,978	1,978	1,978	100	1,978
2018-12-06	1,978	1,978	1,978	1,978	100	1,978
2018-12-05	1,978	1,978	1,978	1,978	300	1,978
2018-12-04	1,980	1,980	1,980	1,980	100	1,980
2018-12-03	1,980	1,980	1,980	1,980	100	1,980
2018-11-30	1,980	1,980	1,980	1,980	100	1,980
2018-11-29	-	-	-	1,907	-	1,907
2018-11-28	-	-	-	1,907	-	1,907
2018-11-27	-	-	-	1,907	-	1,907
2018-11-26	1,946	1,946	1,907	1,907	200	1,907
2018-11-22	1,906	1,906	1,906	1,906	100	1,906
2018-11-21	1,906	1,906	1,898	1,906	300	1,906
2018-11-20	1,999	1,999	1,906	1,906	1,100	1,906
2018-11-19	1,950	1,960	1,950	1,960	300	1,960
2018-11-16	1,951	1,951	1,950	1,950	200	1,950
2018-11-15	1,950	1,950	1,950	1,950	200	1,950
2018-11-14	1,950	1,950	1,950	1,950	100	1,950
2018-11-13	1,950	1,950	1,950	1,950	100	1,950
2018-11-12	1,950	1,950	1,950	1,950	100	1,950
2018-11-09	1,950	1,950	1,950	1,950	100	1,950
2018-11-08	1,984	1,988	1,950	1,950	2,300	1,950
2018-11-07	1,983	1,983	1,983	1,983	200	1,983
2018-11-06	1,984	1,984	1,984	1,984	100	1,984
2018-11-05	1,984	1,984	1,984	1,984	500	1,984
2018-11-02	1,984	1,984	1,977	1,984	500	1,984
2018-11-01	1,984	1,984	1,984	1,984	200	1,984
2018-10-31	1,988	1,988	1,984	1,984	600	1,984
2018-10-30	1,980	1,988	1,960	1,988	300	1,988
2018-10-29	2,007	2,007	1,977	1,980	600	1,980
2018-10-26	2,000	2,000	2,000	2,000	100	2,000
2018-10-25	2,000	2,000	2,000	2,000	100	2,000
2018-10-24	2,000	2,000	2,000	2,000	400	2,000
2018-10-23	2,000	2,000	2,000	2,000	200	2,000
2018-10-22	2,003	2,003	2,000	2,000	600	2,000
2018-10-19	2,000	2,004	2,000	2,003	700	2,003
2018-10-18	2,029	2,029	1,979	2,000	600	2,000
2018-10-17	2,031	2,031	2,013	2,029	400	2,029
2018-10-16	2,023	2,023	2,022	2,022	300	2,022
2018-10-15	2,022	2,022	2,022	2,022	100	2,022
2018-10-12	2,000	2,000	1,986	1,986	700	1,986
2018-10-11	1,990	2,000	1,956	2,000	1,000	2,000
2018-10-10	2,010	2,022	1,998	1,998	1,100	1,998
2018-10-09	2,039	2,039	2,002	2,002	200	2,002
2018-10-05	2,039	2,039	2,039	2,039	200	2,039
2018-10-04	2,021	2,022	2,012	2,012	700	2,012
2018-10-03	2,080	2,080	2,011	2,011	500	2,011
2018-10-02	2,114	2,114	2,080	2,080	300	2,080
2018-10-01	2,109	2,109	2,080	2,080	900	2,080
2018-09-28	2,190	2,190	2,121	2,121	1,300	2,121
2018-09-27	2,135	2,190	2,135	2,190	300	2,190
2018-09-26	2,105	2,139	2,105	2,135	1,200	2,135
2018-09-25	2,199	2,199	2,155	2,155	2,100	2,155
2018-09-21	-	-	-	2,155	-	2,155
2018-09-20	2,188	2,188	2,155	2,155	800	2,155
2018-09-19	2,230	2,230	2,172	2,188	1,700	2,188
2018-09-18	2,201	2,230	2,150	2,230	4,300	2,230
2018-09-14	2,231	2,231	2,201	2,201	900	2,201
2018-09-13	2,220	2,250	2,210	2,250	1,200	2,250
2018-09-12	2,200	2,200	2,200	2,200	300	2,200
2018-09-11	2,200	2,200	2,200	2,200	600	2,200
2018-09-10	2,200	2,200	2,199	2,200	1,100	2,200
2018-09-07	2,240	2,240	2,207	2,207	6,500	2,207
2018-09-06	2,240	2,240	2,230	2,230	1,600	2,230
2018-09-05	2,254	2,265	2,254	2,265	200	2,265
2018-09-04	2,210	2,210	2,210	2,210	100	2,210
2018-09-03	2,233	2,233	2,210	2,210	400	2,210
2018-08-31	2,210	2,210	2,201	2,210	1,000	2,210
2018-08-30	2,225	2,225	2,210	2,210	1,300	2,210
2018-08-29	2,110	2,225	2,100	2,225	2,500	2,225
2018-08-28	2,120	2,120	2,120	2,120	200	2,120
2018-08-27	2,120	2,173	2,120	2,121	2,800	2,121
2018-08-24	2,125	2,126	2,120	2,120	1,300	2,120
2018-08-23	2,123	2,123	2,120	2,120	3,400	2,120
2018-08-22	2,123	2,123	2,113	2,113	1,300	2,113
2018-08-21	2,123	2,123	2,113	2,113	1,200	2,113
2018-08-20	2,165	2,165	2,100	2,123	2,000	2,123
2018-08-17	2,120	2,123	2,120	2,123	600	2,123
2018-08-16	2,041	2,131	2,041	2,131	300	2,131
2018-08-15	2,030	2,141	2,030	2,141	200	2,141
2018-08-14	2,080	2,080	2,080	2,080	100	2,080
2018-08-13	2,180	2,180	2,080	2,080	300	2,080
2018-08-10	2,180	2,180	2,180	2,180	100	2,180
2018-08-09	2,180	2,180	2,180	2,180	200	2,180
2018-08-08	-	-	-	2,230	-	2,230
2018-08-07	2,260	2,260	2,230	2,230	200	2,230
2018-08-06	2,258	2,258	2,248	2,248	300	2,248
2018-08-03	2,248	2,248	2,248	2,248	100	2,248
2018-08-02	2,248	2,248	2,248	2,248	100	2,248
2018-08-01	2,254	2,254	2,248	2,248	200	2,248
2018-07-31	2,112	2,250	2,072	2,248	2,500	2,248
2018-07-30	2,132	2,132	2,082	2,109	300	2,109
2018-07-27	2,130	2,230	2,082	2,132	900	2,132
2018-07-26	2,250	2,250	2,080	2,130	800	2,130
2018-07-25	2,190	2,249	2,149	2,149	1,400	2,149
2018-07-24	2,198	2,198	2,198	2,198	100	2,198
2018-07-23	2,162	2,199	2,162	2,198	300	2,198
2018-07-20	2,212	2,212	2,162	2,162	3,600	2,162
2018-07-19	2,120	2,169	2,120	2,169	600	2,169
2018-07-18	-	-	-	2,056	-	2,056
2018-07-17	2,037	2,056	2,037	2,056	300	2,056
2018-07-13	-	-	-	2,035	-	2,035
2018-07-12	2,030	2,035	2,030	2,035	300	2,035
2018-07-11	2,023	2,030	1,973	2,030	300	2,030
2018-07-10	2,025	2,025	2,023	2,023	600	2,023
2018-07-09	-	-	-	2,023	-	2,023
2018-07-06	-	-	-	2,023	-	2,023
2018-07-05	2,045	2,045	2,023	2,023	1,600	2,023
2018-07-04	2,061	2,070	2,011	2,023	1,000	2,023
2018-07-03	-	-	-	2,124	-	2,124
2018-07-02	2,124	2,124	2,124	2,124	100	2,124
2018-06-29	2,060	2,124	2,060	2,124	300	2,124
2018-06-28	2,022	2,060	2,021	2,060	700	2,060
2018-06-27	2,044	2,044	2,043	2,043	200	2,043
2018-06-26	2,060	2,060	2,043	2,043	300	2,043
2018-06-25	-	-	-	2,107	-	2,107
2018-06-22	2,061	2,111	2,061	2,107	400	2,107
2018-06-21	2,048	2,061	2,048	2,061	400	2,061
2018-06-20	2,125	2,125	2,110	2,110	600	2,110
2018-06-19	-	-	-	2,084	-	2,084
2018-06-18	2,084	2,084	2,084	2,084	100	2,084
2018-06-15	2,118	2,118	2,112	2,112	300	2,112
2018-06-14	2,110	2,110	2,110	2,110	100	2,110
2018-06-13	-	-	-	2,110	-	2,110
2018-06-12	-	-	-	2,110	-	2,110
2018-06-11	-	-	-	2,110	-	2,110
2018-06-08	-	-	-	2,110	-	2,110
2018-06-07	-	-	-	2,110	-	2,110
2018-06-06	-	-	-	2,110	-	2,110
2018-06-05	2,110	2,110	2,110	2,110	200	2,110
2018-06-04	-	-	-	2,070	-	2,070
2018-06-01	2,079	2,079	2,070	2,070	400	2,070
2018-05-31	2,050	2,100	2,050	2,100	400	2,100
2018-05-30	1,999	2,000	1,971	2,000	2,000	2,000
2018-05-29	1,981	1,981	1,950	1,960	1,200	1,960
2018-05-28	2,021	2,021	1,980	1,980	300	1,980
2018-05-25	2,021	2,021	2,021	2,021	200	2,021
2018-05-24	2,150	2,150	2,021	2,021	500	2,021
2018-05-23	2,059	2,059	2,059	2,059	100	2,059
2018-05-22	2,059	2,059	2,059	2,059	100	2,059
2018-05-21	2,059	2,059	2,059	2,059	500	2,059
2018-05-18	2,059	2,059	2,059	2,059	200	2,059
2018-05-17	-	-	-	2,011	-	2,011
2018-05-16	2,050	2,050	2,011	2,011	300	2,011
2018-05-15	2,057	2,058	2,000	2,050	500	2,050
2018-05-14	2,054	2,058	2,037	2,050	800	2,050
2018-05-11	2,058	2,058	2,058	2,058	100	2,058
2018-05-10	-	-	-	2,058	-	2,058
2018-05-09	-	-	-	2,058	-	2,058
2018-05-08	2,041	2,058	2,019	2,058	700	2,058
2018-05-07	2,091	2,091	2,091	2,091	200	2,091
2018-05-02	2,067	2,067	2,067	2,067	100	2,067
2018-05-01	2,066	2,067	2,066	2,067	200	2,067
2018-04-27	2,046	2,067	2,046	2,067	600	2,067
2018-04-26	2,046	2,046	2,046	2,046	200	2,046
2018-04-25	2,081	2,127	2,045	2,045	500	2,045
2018-04-24	2,028	2,031	2,028	2,031	300	2,031
2018-04-23	2,078	2,078	2,078	2,078	400	2,078
2018-04-20	2,025	2,146	2,025	2,078	1,300	2,078
2018-04-19	1,986	1,986	1,986	1,986	100	1,986
2018-04-18	1,990	2,030	1,990	2,019	2,200	2,019
2018-04-17	1,941	1,980	1,941	1,960	2,600	1,960
2018-04-13	1,960	1,960	1,960	1,960	100	1,960
2018-04-12	1,961	1,961	1,961	1,961	200	1,961
2018-04-11	1,987	1,987	1,987	1,987	700	1,987
2018-04-10	1,983	1,987	1,970	1,987	500	1,987
2018-04-09	2,002	2,002	1,952	1,952	1,500	1,952
2018-04-06	2,001	2,043	2,001	2,043	1,200	2,043
2018-04-05	2,002	2,008	2,000	2,008	1,100	2,008
2018-04-03	1,986	2,034	1,986	2,034	1,300	2,034
2018-03-30	2,038	2,038	2,038	2,038	100	2,038
2018-03-29	2,038	2,038	2,038	2,038	100	2,038
2018-03-28	2,038	2,038	2,038	2,038	100	2,038
2018-03-27	2,039	2,039	2,026	2,038	400	2,038
2018-03-26	2,039	2,039	2,039	2,039	200	2,039
2018-03-23	2,040	2,040	2,039	2,039	200	2,039
2018-03-22	2,040	2,040	2,018	2,040	300	2,040
2018-03-20	2,080	2,080	2,080	2,080	600	2,080
2018-03-19	2,071	2,099	2,022	2,084	800	2,084
2018-03-16	2,185	2,285	2,061	2,170	2,000	2,170
2018-03-15	2,035	2,035	2,035	2,035	700	2,035
2018-03-14	2,034	2,034	2,034	2,034	300	2,034
2018-03-13	2,026	2,035	2,026	2,035	200	2,035
2018-03-12	2,023	2,026	1,986	2,026	300	2,026
2018-03-09	2,016	2,016	1,983	1,983	200	1,983
2018-03-08	2,025	2,027	2,016	2,016	400	2,016
2018-03-07	2,023	2,025	1,945	2,025	900	2,025
2018-03-05	2,035	2,035	2,023	2,023	500	2,023
2018-03-01	2,060	2,060	2,060	2,060	1,100	2,060
2018-02-28	2,069	2,069	2,069	2,069	100	2,069
2018-02-27	2,086	2,086	2,069	2,069	400	2,069
2018-02-26	2,065	2,065	2,065	2,065	100	2,065
2018-02-22	2,064	2,085	2,064	2,085	300	2,085
2018-02-21	2,065	2,065	2,064	2,064	200	2,064
2018-02-20	2,115	2,115	2,065	2,065	1,500	2,065
2018-02-19	2,096	2,105	2,095	2,105	1,100	2,105
2018-02-16	2,115	2,115	2,055	2,055	1,100	2,055
2018-02-15	2,167	2,167	2,116	2,162	1,200	2,162
2018-02-14	2,167	2,167	2,167	2,167	400	2,167
2018-02-13	2,167	2,167	2,167	2,167	300	2,167
2018-02-09	2,141	2,167	2,140	2,167	1,000	2,167
2018-02-08	2,170	2,176	2,160	2,176	1,100	2,176
2018-02-07	2,175	2,176	2,175	2,176	1,500	2,176
2018-02-06	2,182	2,182	2,175	2,175	1,200	2,175
2018-02-05	2,249	2,249	2,215	2,249	500	2,249
2018-02-02	2,206	2,206	2,205	2,205	300	2,205
2018-02-01	2,290	2,290	2,240	2,240	800	2,240
2018-01-31	2,320	2,338	2,256	2,290	3,600	2,290
2018-01-30	2,303	2,326	2,257	2,324	2,200	2,324
2018-01-29	2,335	2,335	2,302	2,303	700	2,303
2018-01-26	2,261	2,283	2,261	2,267	500	2,267
2018-01-25	2,284	2,374	2,256	2,260	3,600	2,260
2018-01-24	2,209	2,255	2,209	2,254	2,400	2,254
2018-01-23	2,187	2,187	2,187	2,187	100	2,187
2018-01-22	2,181	2,250	2,181	2,182	1,500	2,182
2018-01-19	2,160	2,161	2,160	2,160	500	2,160
2018-01-18	2,158	2,158	2,157	2,157	500	2,157
2018-01-16	2,157	2,157	2,157	2,157	100	2,157
2018-01-15	2,141	2,170	2,141	2,155	2,900	2,155
2018-01-12	2,150	2,150	2,150	2,150	500	2,150
2018-01-11	2,150	2,150	2,150	2,150	500	2,150
2018-01-10	2,153	2,153	2,152	2,152	400	2,152
2018-01-09	2,159	2,160	2,159	2,160	500	2,160
2018-01-05	2,153	2,153	2,151	2,151	600	2,151
2018-01-04	2,167	2,168	2,167	2,168	200	2,168

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

6022 (株)赤阪鐵工所 の時系列データ [2018年度]

6022 (株)赤阪鐵工所の時系列データ [2018年度]