1. HOME >
  2. 株価時系列 >
  3. 6022 >
  4. 2021年

6022 (株)赤阪鐵工所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,688-1,688
2021-12-29---1,688-1,688
2021-12-28---1,688-1,688
2021-12-27---1,688-1,688
2021-12-24---1,688-1,688
2021-12-231,6881,6881,6881,6883001,688
2021-12-22---1,565-1,565
2021-12-211,5651,5651,5651,5651001,565
2021-12-201,6851,6851,5651,5657001,565
2021-12-17---1,657-1,657
2021-12-161,6461,6571,6461,6572001,657
2021-12-15---1,614-1,614
2021-12-14---1,614-1,614
2021-12-131,6141,6141,6141,6142001,614
2021-12-10---1,614-1,614
2021-12-09---1,614-1,614
2021-12-081,6141,6141,6141,6141,4001,614
2021-12-07---1,614-1,614
2021-12-061,7101,7101,6141,6143001,614
2021-12-03---1,680-1,680
2021-12-021,6801,6801,6801,6801001,680
2021-12-01---1,640-1,640
2021-11-30---1,640-1,640
2021-11-29---1,640-1,640
2021-11-26---1,640-1,640
2021-11-25---1,640-1,640
2021-11-24---1,640-1,640
2021-11-221,6401,6401,6401,6406001,640
2021-11-19---1,610-1,610
2021-11-18---1,610-1,610
2021-11-17---1,610-1,610
2021-11-161,6101,6101,6101,6103001,610
2021-11-15---1,621-1,621
2021-11-12---1,621-1,621
2021-11-11---1,621-1,621
2021-11-10---1,621-1,621
2021-11-09---1,621-1,621
2021-11-081,6211,6211,6211,6211001,621
2021-11-051,6531,6531,6531,6533001,653
2021-11-041,6211,6211,6211,6218001,621
2021-11-021,6221,6221,6211,6213001,621
2021-11-011,6331,6331,6331,6331001,633
2021-10-29---1,593-1,593
2021-10-281,6401,6421,5931,5935001,593
2021-10-27---1,600-1,600
2021-10-26---1,600-1,600
2021-10-251,6001,6001,6001,6001001,600
2021-10-22---1,600-1,600
2021-10-21---1,600-1,600
2021-10-201,6401,6401,6001,6001,0001,600
2021-10-191,6601,6601,6501,6604001,660
2021-10-18---1,650-1,650
2021-10-151,6401,6501,6401,6502001,650
2021-10-14---1,639-1,639
2021-10-13---1,639-1,639
2021-10-12---1,639-1,639
2021-10-111,6681,6681,6391,6396001,639
2021-10-08---1,639-1,639
2021-10-07---1,639-1,639
2021-10-06---1,646-1,646
2021-10-051,6471,6471,6461,6463001,646
2021-10-041,6301,6491,6091,6494001,649
2021-10-011,6351,6351,6301,6303001,630
2021-09-301,5721,6001,5721,6003001,600
2021-09-291,6111,6921,5701,5991,4001,599
2021-09-281,5711,5711,5711,5711001,571
2021-09-27---1,549-1,549
2021-09-241,5491,5491,5491,5491001,549
2021-09-221,5831,5891,5831,5894001,589
2021-09-211,6231,6231,5831,6238001,623
2021-09-171,6281,6281,5841,6231,1001,623
2021-09-161,6401,6401,6281,6282001,628
2021-09-151,6501,6501,6401,6403001,640
2021-09-14---1,621-1,621
2021-09-131,6601,6601,6211,6213001,621
2021-09-101,6201,6201,6201,6202001,620
2021-09-091,5911,6201,5911,6203001,620
2021-09-081,6201,6201,6201,6208,7001,620
2021-09-07---1,620-1,620
2021-09-061,6201,6201,6201,6205001,620
2021-09-031,6401,6401,6401,6402001,640
2021-09-021,6341,6401,6341,6402001,640
2021-09-011,6151,6471,5971,6471,9001,647
2021-08-311,5691,5751,5691,5756001,575
2021-08-301,5731,5731,5731,5732001,573
2021-08-27---1,615-1,615
2021-08-26---1,615-1,615
2021-08-25---1,615-1,615
2021-08-241,6151,6151,6151,6153001,615
2021-08-231,6551,6551,6551,6551001,655
2021-08-201,6951,6951,6951,6955001,695
2021-08-191,7211,7211,7151,7152001,715
2021-08-181,7221,7221,7061,7063001,706
2021-08-171,7031,7231,7031,7237001,723
2021-08-16---1,663-1,663
2021-08-13---1,663-1,663
2021-08-12---1,663-1,663
2021-08-111,6631,6631,6631,6632001,663
2021-08-10---1,631-1,631
2021-08-06---1,631-1,631
2021-08-051,6291,6311,6101,6316001,631
2021-08-041,6061,6061,6061,6064001,606
2021-08-031,6361,6361,6001,6067001,606
2021-08-021,6751,6751,6211,6366001,636
2021-07-301,7531,7531,6751,7158001,715
2021-07-29---1,675-1,675
2021-07-28---1,675-1,675
2021-07-27---1,675-1,675
2021-07-26---1,675-1,675
2021-07-211,6751,6751,6751,6755001,675
2021-07-201,7951,8001,7951,7954,6001,795
2021-07-191,7601,7601,7511,7605001,760
2021-07-161,6981,7381,6981,7114001,711
2021-07-151,7101,7101,6501,6588001,658
2021-07-141,5911,6151,5901,6151,9001,615
2021-07-131,5741,5771,5741,5774001,577
2021-07-121,5451,5501,5451,5504001,550
2021-07-09---1,515-1,515
2021-07-081,5161,5161,5151,5152001,515
2021-07-07---1,556-1,556
2021-07-061,5751,5751,5351,5561,4001,556
2021-07-051,6091,6141,6091,6141,3001,614
2021-07-021,5701,6091,5701,6093001,609
2021-07-011,5691,5751,5501,5609001,560
2021-06-301,5841,5841,5691,5691,2001,569
2021-06-291,5441,5441,5441,5441001,544
2021-06-281,5351,5451,5351,5442,2001,544
2021-06-25---1,615-1,615
2021-06-24---1,615-1,615
2021-06-23---1,615-1,615
2021-06-22---1,615-1,615
2021-06-211,6301,6551,5801,6153,9001,615
2021-06-181,6331,6331,6331,6331001,633
2021-06-171,6581,6581,6181,6184001,618
2021-06-161,6251,6251,6251,6251001,625
2021-06-15---1,622-1,622
2021-06-14---1,622-1,622
2021-06-111,6221,6221,6221,6221001,622
2021-06-101,5911,5911,5911,5912001,591
2021-06-091,6001,6001,6001,6001001,600
2021-06-08---1,600-1,600
2021-06-071,6001,6001,6001,6002001,600
2021-06-04---1,580-1,580
2021-06-03---1,580-1,580
2021-06-021,6201,6201,5801,5802001,580
2021-06-011,5801,5801,5801,5802001,580
2021-05-31---1,551-1,551
2021-05-28---1,551-1,551
2021-05-27---1,551-1,551
2021-05-26---1,551-1,551
2021-05-251,5501,5601,5501,5517001,551
2021-05-24---1,590-1,590
2021-05-211,5931,5931,5901,5902001,590
2021-05-201,6881,6881,5931,5931,5001,593
2021-05-191,6551,6551,6551,6551001,655
2021-05-181,5991,6821,5991,6822,6001,682
2021-05-171,6001,6001,6001,6001001,600
2021-05-14---1,599-1,599
2021-05-13---1,599-1,599
2021-05-12---1,599-1,599
2021-05-111,5991,5991,5991,5991001,599
2021-05-101,5991,6001,5991,6003001,600
2021-05-071,5991,5991,5991,5991001,599
2021-05-061,5991,5991,5991,5991,0001,599
2021-04-301,5781,5991,5781,5993001,599
2021-04-281,5401,5401,5401,5401001,540
2021-04-271,5121,5401,5101,5401,5001,540
2021-04-26---1,540-1,540
2021-04-23---1,540-1,540
2021-04-221,6001,6001,5401,5402001,540
2021-04-211,6101,6101,6101,6106001,610
2021-04-201,5691,6251,5691,5955001,595
2021-04-19---1,539-1,539
2021-04-161,5391,5391,5391,5391001,539
2021-04-15---1,505-1,505
2021-04-14---1,505-1,505
2021-04-13---1,505-1,505
2021-04-12---1,505-1,505
2021-04-09---1,505-1,505
2021-04-08---1,505-1,505
2021-04-071,5051,5051,5051,5051001,505
2021-04-061,5471,5471,5451,5452001,545
2021-04-051,5501,5501,5501,5504001,550
2021-04-021,5511,5511,5471,5472001,547
2021-04-011,5621,5621,5511,5512001,551
2021-03-31---1,522-1,522
2021-03-30---1,522-1,522
2021-03-291,5221,5521,5221,5228001,522
2021-03-261,5551,5551,5551,5551001,555
2021-03-25---1,517-1,517
2021-03-241,6001,6001,5171,5178001,517
2021-03-231,6631,6631,6631,6635001,663
2021-03-221,6091,6311,6091,6317001,631
2021-03-191,5801,5801,5781,5783001,578
2021-03-18---1,540-1,540
2021-03-171,5211,5401,5211,5402001,540
2021-03-16---1,500-1,500
2021-03-151,5001,5001,5001,5001001,500
2021-03-12---1,521-1,521
2021-03-111,5391,5391,5211,5212001,521
2021-03-10---1,492-1,492
2021-03-091,4921,4921,4921,4921001,492
2021-03-081,4881,4881,4881,4881001,488
2021-03-051,4801,5021,4801,4885001,488
2021-03-041,4711,4711,4511,4513001,451
2021-03-031,4671,4971,4671,4973001,497
2021-03-02---1,452-1,452
2021-03-011,4521,4521,4521,4522001,452
2021-02-261,4981,4981,4981,4981001,498
2021-02-251,5001,5001,5001,5004001,500
2021-02-241,4701,5001,4701,5004001,500
2021-02-221,4071,4721,4071,4421,0001,442
2021-02-191,4131,4401,3801,3809001,380
2021-02-181,4111,4401,4111,4404001,440
2021-02-171,4001,4231,4001,4231,1001,423
2021-02-161,3951,4241,3951,4243001,424
2021-02-151,4291,4291,4001,4251,5001,425
2021-02-121,4291,4291,4291,4291001,429
2021-02-101,4291,4301,4291,4294001,429
2021-02-091,4211,4211,4211,4212001,421
2021-02-081,4361,4641,4361,4642001,464
2021-02-051,4361,4361,4361,4365001,436
2021-02-041,4101,4361,4061,4361,5001,436
2021-02-031,4061,4361,4061,4362001,436
2021-02-021,4021,4051,4021,4054001,405
2021-02-011,4031,4031,4031,4031001,403
2021-01-291,3881,3881,3731,3733001,373
2021-01-28---1,418-1,418
2021-01-27---1,418-1,418
2021-01-26---1,418-1,418
2021-01-25---1,418-1,418
2021-01-221,4181,4181,4181,4182001,418
2021-01-21---1,448-1,448
2021-01-201,4401,4481,4401,4489001,448
2021-01-191,4151,4401,4151,4404001,440
2021-01-181,4121,4161,4121,4164001,416
2021-01-151,4121,4121,4111,4123001,412
2021-01-14---1,412-1,412
2021-01-13---1,412-1,412
2021-01-121,4121,4121,4121,4121001,412
2021-01-08---1,382-1,382
2021-01-071,3671,3941,3611,3829001,382
2021-01-061,4221,4221,3321,3672,0001,367
2021-01-051,3481,4291,3481,3981,6001,398
2021-01-041,3221,3221,3221,3221001,322

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