1. HOME >
  2. 株価時系列 >
  3. 6022 >
  4. 2020年

6022 (株)赤阪鐵工所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---1,301-1,301
2020-12-291,3071,3211,2771,3012,3001,301
2020-12-281,2751,2771,2751,2774001,277
2020-12-251,3111,3111,2751,2756001,275
2020-12-241,2891,2891,2851,2852001,285
2020-12-23---1,285-1,285
2020-12-221,2871,2871,2851,2854001,285
2020-12-211,3021,3021,2901,2909001,290
2020-12-181,2901,3021,2901,3026001,302
2020-12-171,3071,3091,3071,3092001,309
2020-12-16---1,285-1,285
2020-12-151,2871,2891,2851,2854001,285
2020-12-141,2851,2851,2851,2852001,285
2020-12-111,3011,3141,2831,2838001,283
2020-12-101,2771,2771,2771,2771001,277
2020-12-091,2971,2971,2741,2776001,277
2020-12-081,3171,3171,2871,2971,0001,297
2020-12-071,3171,3171,3171,3174001,317
2020-12-041,2901,3021,2901,3021,1001,302
2020-12-031,3691,3691,2711,2713,4001,271
2020-12-021,3991,3991,3691,3691,3001,369
2020-12-011,3901,3901,3841,3843001,384
2020-11-301,3441,3441,3441,3443001,344
2020-11-27---1,373-1,373
2020-11-261,3581,3731,3581,3732001,373
2020-11-25---1,365-1,365
2020-11-241,3651,3651,3651,3652001,365
2020-11-201,3861,3861,3571,3571,7001,357
2020-11-191,4101,4111,4101,4113001,411
2020-11-181,3811,3811,3811,3811001,381
2020-11-17---1,366-1,366
2020-11-161,4001,4001,3661,3666001,366
2020-11-131,3991,4001,3991,4002001,400
2020-11-121,3821,3921,3641,3929001,392
2020-11-111,3871,3871,3571,3826001,382
2020-11-10---1,417-1,417
2020-11-09---1,417-1,417
2020-11-06---1,417-1,417
2020-11-051,4771,4771,4171,4174001,417
2020-11-041,4151,4491,4151,4493001,449
2020-11-021,3851,3851,3851,3851001,385
2020-10-301,4801,4801,4151,4153001,415
2020-10-291,5101,5101,4051,4801,6001,480
2020-10-281,5641,5741,5341,5343001,534
2020-10-271,5051,5051,5051,5051001,505
2020-10-26---1,529-1,529
2020-10-23---1,529-1,529
2020-10-221,5291,5291,5291,5292001,529
2020-10-211,4671,4691,4671,4692001,469
2020-10-201,5411,5411,5001,5007001,500
2020-10-191,5361,5361,5251,5253001,525
2020-10-16---1,515-1,515
2020-10-151,5321,5321,5151,5152001,515
2020-10-14---1,533-1,533
2020-10-13---1,533-1,533
2020-10-12---1,533-1,533
2020-10-09---1,533-1,533
2020-10-08---1,533-1,533
2020-10-071,5501,5501,5201,5335001,533
2020-10-061,5651,5691,5651,5694001,569
2020-10-051,8151,8361,5221,5464,2001,546
2020-10-021,6711,7811,6571,7803,0001,780
2020-09-30---1,481-1,481
2020-09-291,4811,4811,4811,4811001,481
2020-09-28---1,481-1,481
2020-09-25---1,481-1,481
2020-09-241,4811,4811,4811,4814001,481
2020-09-231,4811,4811,4811,4817001,481
2020-09-181,4301,4531,4301,4531,0001,453
2020-09-171,4911,4911,4901,4902001,490
2020-09-16---1,468-1,468
2020-09-15---1,468-1,468
2020-09-14---1,468-1,468
2020-09-111,4681,4681,4681,4681001,468
2020-09-101,4401,4401,4401,4401001,440
2020-09-091,4121,4121,4121,4121001,412
2020-09-081,4651,4721,4651,4722001,472
2020-09-071,4301,4301,4301,4304001,430
2020-09-041,4301,4301,4301,4301001,430
2020-09-03---1,450-1,450
2020-09-021,4501,4501,4501,4502001,450
2020-09-011,4701,4701,4701,4701001,470
2020-08-31---1,448-1,448
2020-08-28---1,448-1,448
2020-08-271,4481,4481,4481,4483001,448
2020-08-261,4451,4491,4451,4485001,448
2020-08-251,4411,4411,4161,4163001,416
2020-08-24---1,443-1,443
2020-08-211,4551,4551,4251,4434001,443
2020-08-201,4611,4611,4551,4551,3001,455
2020-08-191,5001,5011,5001,5004001,500
2020-08-181,4701,4801,4611,4804001,480
2020-08-17---1,435-1,435
2020-08-14---1,435-1,435
2020-08-131,4351,4351,4351,4351001,435
2020-08-121,4671,4671,4481,4484001,448
2020-08-111,4421,4421,4391,4392001,439
2020-08-071,4301,4411,4301,4413001,441
2020-08-061,4301,4301,4301,4302001,430
2020-08-051,4991,4991,4111,4428001,442
2020-08-041,4801,4861,4801,4862001,486
2020-08-03---1,519-1,519
2020-07-311,5191,5191,5191,5191001,519
2020-07-30---1,489-1,489
2020-07-29---1,489-1,489
2020-07-281,3931,4891,3931,4895001,489
2020-07-271,4531,4531,4531,4531001,453
2020-07-221,4251,4251,4011,4015001,401
2020-07-211,4551,4551,4551,4552001,455
2020-07-201,6001,6401,5001,5005,2001,500
2020-07-171,5181,5691,5171,5691,0001,569
2020-07-161,4901,4901,4631,4632001,463
2020-07-151,4521,4991,4521,4993001,499
2020-07-141,4371,4801,4251,4801,9001,480
2020-07-131,4311,4371,4311,4374001,437
2020-07-101,4051,4301,4051,4303001,430
2020-07-091,4251,4251,4251,4252001,425
2020-07-08---1,430-1,430
2020-07-071,4301,4301,4301,4301001,430
2020-07-061,4381,4491,4251,4251,6001,425
2020-07-031,3871,4111,3871,4108001,410
2020-07-021,3701,3791,3451,3795001,379
2020-07-01---1,340-1,340
2020-06-301,3401,3401,3401,3401001,340
2020-06-291,3451,3451,3061,3325001,332
2020-06-261,3571,3571,3571,3571001,357
2020-06-25---1,387-1,387
2020-06-241,4091,4091,3871,3873001,387
2020-06-23---1,417-1,417
2020-06-221,4171,4171,4171,4178001,417
2020-06-191,4201,4501,3901,3906001,390
2020-06-18---1,416-1,416
2020-06-171,4161,4161,4161,4163001,416
2020-06-161,4291,4641,4191,4192,4001,419
2020-06-151,4011,4011,4011,4011001,401
2020-06-121,3481,4051,3481,4053001,405
2020-06-111,4441,4441,4081,4085001,408
2020-06-101,4221,4221,4161,4162001,416
2020-06-091,4301,4301,4301,4301001,430
2020-06-081,4221,4221,4221,4221001,422
2020-06-051,4141,4141,4141,4144001,414
2020-06-041,4511,4551,4331,4338001,433
2020-06-031,4321,4321,4301,4303001,430
2020-06-021,4291,4291,4281,4282001,428
2020-06-011,4491,4491,4001,4294001,429
2020-05-29---1,450-1,450
2020-05-281,4501,4621,4351,4502,9001,450
2020-05-271,5581,5581,5021,5022,0001,502
2020-05-261,5681,5861,5681,5863001,586
2020-05-251,6201,6201,6201,6201001,620
2020-05-22---1,621-1,621
2020-05-211,7001,7401,6211,6211,6001,621
2020-05-201,5101,7601,5101,6613,3001,661
2020-05-19---1,421-1,421
2020-05-18---1,421-1,421
2020-05-151,4211,4211,4211,4211001,421
2020-05-141,4101,4101,4101,4101001,410
2020-05-13---1,407-1,407
2020-05-12---1,407-1,407
2020-05-11---1,407-1,407
2020-05-081,4071,4071,4071,4073001,407
2020-05-071,3701,3801,3701,3804001,380
2020-05-011,3301,3601,3301,3414001,341
2020-04-301,3301,3301,3301,3301001,330
2020-04-28---1,300-1,300
2020-04-271,3001,3001,3001,3003001,300
2020-04-241,2991,2991,2991,2991001,299
2020-04-23---1,359-1,359
2020-04-221,3611,3611,3591,3592001,359
2020-04-211,3911,3911,3911,3911001,391
2020-04-201,5201,5201,5201,5208001,520
2020-04-171,4711,4911,4711,4912001,491
2020-04-16---1,377-1,377
2020-04-15---1,377-1,377
2020-04-14---1,377-1,377
2020-04-13---1,377-1,377
2020-04-101,3771,3771,3771,3771001,377
2020-04-09---1,377-1,377
2020-04-08---1,377-1,377
2020-04-07---1,377-1,377
2020-04-061,3771,3771,3771,3773001,377
2020-04-031,3511,3511,3511,3511001,351
2020-04-021,4221,4221,3811,3813001,381
2020-04-011,5221,5621,5221,5623001,562
2020-03-31---1,402-1,402
2020-03-301,4021,4021,4021,4021001,402
2020-03-27---1,402-1,402
2020-03-261,4021,4021,4021,4021,0001,402
2020-03-251,3601,3821,3601,3754001,375
2020-03-241,3631,3631,3291,3295001,329
2020-03-231,3031,3031,3031,3033001,303
2020-03-19---1,205-1,205
2020-03-18---1,205-1,205
2020-03-171,2651,2651,2051,2052001,205
2020-03-16---1,324-1,324
2020-03-13---1,324-1,324
2020-03-12---1,324-1,324
2020-03-111,3501,3501,3241,3245001,324
2020-03-10---1,324-1,324
2020-03-091,3401,3431,3101,3249001,324
2020-03-06---1,606-1,606
2020-03-051,6061,6061,6061,6062001,606
2020-03-041,6091,6091,6061,6062001,606
2020-03-031,6301,6401,6191,6404001,640
2020-03-021,6501,6501,4901,5901,2001,590
2020-02-281,7091,7091,7051,7075001,707
2020-02-27---1,898-1,898
2020-02-26---1,898-1,898
2020-02-251,8981,8981,8981,8981001,898
2020-02-211,9031,9031,9031,9031001,903
2020-02-201,9191,9191,9031,9038001,903
2020-02-191,8761,9001,8561,9004001,900
2020-02-181,8751,8751,8751,8751001,875
2020-02-171,9181,9181,8211,8214001,821
2020-02-141,7991,9501,7991,9194,3001,919
2020-02-131,9001,9101,7991,7999001,799
2020-02-121,7702,0001,7702,0001,8002,000
2020-02-101,7701,7701,7701,7701001,770
2020-02-071,7421,7721,7421,7705001,770
2020-02-061,6911,7201,6911,7168001,716
2020-02-051,7001,7001,7001,7002001,700
2020-02-041,6951,7001,6601,6602,0001,660
2020-02-03---1,690-1,690
2020-01-311,7001,7001,7001,7007001,700
2020-01-301,6631,7001,6601,7004001,700
2020-01-291,6561,6561,6561,6562001,656
2020-01-281,7001,7001,6751,6752001,675
2020-01-27---1,719-1,719
2020-01-24---1,719-1,719
2020-01-231,7191,7191,7191,7191001,719
2020-01-221,7191,7191,7191,7191001,719
2020-01-211,7191,7191,7191,7191001,719
2020-01-201,7501,7501,6791,6798001,679
2020-01-171,7601,7601,7501,7504001,750
2020-01-161,7601,7601,7501,7502001,750
2020-01-15---1,750-1,750
2020-01-141,7501,7501,7501,7501001,750
2020-01-10---1,740-1,740
2020-01-091,7401,7401,7401,7401001,740
2020-01-081,7761,7801,7761,7803001,780
2020-01-071,7791,7791,7761,7762001,776
2020-01-061,7761,7761,7761,7764001,776

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