6022 (株)赤阪鐵工所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2022-12-29 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 1,484 |
| 2022-12-28 | 1,455 | 1,455 | 1,455 | 1,455 | 300 | 1,455 |
| 2022-12-27 | 1,515 | 1,515 | 1,455 | 1,455 | 1,400 | 1,455 |
| 2022-12-26 | 1,515 | 1,515 | 1,515 | 1,515 | 700 | 1,515 |
| 2022-12-23 | 1,455 | 1,455 | 1,455 | 1,455 | 100 | 1,455 |
| 2022-12-22 | - | - | - | 1,455 | - | 1,455 |
| 2022-12-21 | 1,466 | 1,466 | 1,455 | 1,455 | 1,900 | 1,455 |
| 2022-12-20 | 1,520 | 1,520 | 1,520 | 1,520 | 800 | 1,520 |
| 2022-12-19 | 1,475 | 1,491 | 1,475 | 1,491 | 300 | 1,491 |
| 2022-12-16 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2022-12-15 | 1,431 | 1,431 | 1,431 | 1,431 | 100 | 1,431 |
| 2022-12-14 | - | - | - | 1,404 | - | 1,404 |
| 2022-12-13 | 1,404 | 1,404 | 1,404 | 1,404 | 200 | 1,404 |
| 2022-12-12 | - | - | - | 1,434 | - | 1,434 |
| 2022-12-09 | - | - | - | 1,434 | - | 1,434 |
| 2022-12-08 | 1,434 | 1,434 | 1,434 | 1,434 | 100 | 1,434 |
| 2022-12-07 | 1,445 | 1,445 | 1,445 | 1,445 | 200 | 1,445 |
| 2022-12-06 | 1,445 | 1,445 | 1,441 | 1,445 | 600 | 1,445 |
| 2022-12-05 | 1,491 | 1,491 | 1,491 | 1,491 | 200 | 1,491 |
| 2022-12-02 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 1,463 |
| 2022-12-01 | - | - | - | 1,435 | - | 1,435 |
| 2022-11-30 | 1,435 | 1,435 | 1,435 | 1,435 | 200 | 1,435 |
| 2022-11-29 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2022-11-28 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2022-11-25 | 1,462 | 1,462 | 1,462 | 1,462 | 100 | 1,462 |
| 2022-11-24 | - | - | - | 1,436 | - | 1,436 |
| 2022-11-22 | - | - | - | 1,436 | - | 1,436 |
| 2022-11-21 | 1,436 | 1,436 | 1,436 | 1,436 | 700 | 1,436 |
| 2022-11-18 | - | - | - | 1,410 | - | 1,410 |
| 2022-11-17 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 1,410 |
| 2022-11-16 | 1,407 | 1,420 | 1,407 | 1,420 | 200 | 1,420 |
| 2022-11-15 | 1,377 | 1,377 | 1,377 | 1,377 | 100 | 1,377 |
| 2022-11-14 | 1,407 | 1,407 | 1,407 | 1,407 | 1,000 | 1,407 |
| 2022-11-11 | 1,467 | 1,467 | 1,467 | 1,467 | 100 | 1,467 |
| 2022-11-10 | 1,469 | 1,469 | 1,465 | 1,465 | 400 | 1,465 |
| 2022-11-09 | 1,469 | 1,469 | 1,469 | 1,469 | 200 | 1,469 |
| 2022-11-08 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2022-11-07 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2022-11-04 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2022-11-02 | 1,439 | 1,439 | 1,439 | 1,439 | 200 | 1,439 |
| 2022-11-01 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2022-10-31 | - | - | - | 1,390 | - | 1,390 |
| 2022-10-28 | 1,381 | 1,390 | 1,381 | 1,390 | 200 | 1,390 |
| 2022-10-27 | 1,400 | 1,411 | 1,400 | 1,411 | 1,100 | 1,411 |
| 2022-10-26 | - | - | - | 1,460 | - | 1,460 |
| 2022-10-25 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2022-10-24 | - | - | - | 1,500 | - | 1,500 |
| 2022-10-21 | 1,541 | 1,541 | 1,500 | 1,500 | 300 | 1,500 |
| 2022-10-20 | 1,581 | 1,581 | 1,581 | 1,581 | 600 | 1,581 |
| 2022-10-19 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2022-10-18 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
| 2022-10-17 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2022-10-14 | - | - | - | 1,550 | - | 1,550 |
| 2022-10-13 | - | - | - | 1,550 | - | 1,550 |
| 2022-10-12 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2022-10-11 | - | - | - | 1,550 | - | 1,550 |
| 2022-10-07 | - | - | - | 1,550 | - | 1,550 |
| 2022-10-06 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2022-10-05 | 1,520 | 1,531 | 1,520 | 1,520 | 300 | 1,520 |
| 2022-10-04 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 1,491 |
| 2022-10-03 | - | - | - | 1,531 | - | 1,531 |
| 2022-09-30 | 1,531 | 1,531 | 1,531 | 1,531 | 200 | 1,531 |
| 2022-09-29 | - | - | - | 1,531 | - | 1,531 |
| 2022-09-28 | - | - | - | 1,531 | - | 1,531 |
| 2022-09-27 | - | - | - | 1,531 | - | 1,531 |
| 2022-09-26 | - | - | - | 1,531 | - | 1,531 |
| 2022-09-22 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2022-09-21 | - | - | - | 1,531 | - | 1,531 |
| 2022-09-20 | 1,533 | 1,533 | 1,531 | 1,531 | 1,000 | 1,531 |
| 2022-09-16 | 1,533 | 1,533 | 1,531 | 1,531 | 300 | 1,531 |
| 2022-09-15 | 1,569 | 1,569 | 1,529 | 1,529 | 500 | 1,529 |
| 2022-09-14 | 1,532 | 1,532 | 1,499 | 1,499 | 200 | 1,499 |
| 2022-09-13 | - | - | - | 1,492 | - | 1,492 |
| 2022-09-12 | - | - | - | 1,492 | - | 1,492 |
| 2022-09-09 | - | - | - | 1,492 | - | 1,492 |
| 2022-09-08 | 1,492 | 1,492 | 1,492 | 1,492 | 100 | 1,492 |
| 2022-09-07 | 1,532 | 1,532 | 1,492 | 1,492 | 200 | 1,492 |
| 2022-09-06 | - | - | - | 1,533 | - | 1,533 |
| 2022-09-05 | 1,533 | 1,533 | 1,533 | 1,533 | 200 | 1,533 |
| 2022-09-02 | - | - | - | 1,533 | - | 1,533 |
| 2022-09-01 | 1,533 | 1,533 | 1,533 | 1,533 | 200 | 1,533 |
| 2022-08-31 | - | - | - | 1,510 | - | 1,510 |
| 2022-08-30 | - | - | - | 1,510 | - | 1,510 |
| 2022-08-29 | - | - | - | 1,510 | - | 1,510 |
| 2022-08-26 | - | - | - | 1,510 | - | 1,510 |
| 2022-08-25 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 1,510 |
| 2022-08-24 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2022-08-23 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 1,510 |
| 2022-08-22 | 1,525 | 1,525 | 1,509 | 1,509 | 800 | 1,509 |
| 2022-08-19 | 1,509 | 1,525 | 1,509 | 1,525 | 200 | 1,525 |
| 2022-08-18 | 1,509 | 1,509 | 1,509 | 1,509 | 100 | 1,509 |
| 2022-08-17 | 1,518 | 1,520 | 1,509 | 1,509 | 600 | 1,509 |
| 2022-08-16 | 1,509 | 1,510 | 1,509 | 1,510 | 600 | 1,510 |
| 2022-08-15 | 1,478 | 1,500 | 1,478 | 1,500 | 400 | 1,500 |
| 2022-08-12 | 1,518 | 1,518 | 1,518 | 1,518 | 400 | 1,518 |
| 2022-08-10 | - | - | - | 1,503 | - | 1,503 |
| 2022-08-09 | 1,503 | 1,503 | 1,503 | 1,503 | 200 | 1,503 |
| 2022-08-08 | - | - | - | 1,474 | - | 1,474 |
| 2022-08-05 | - | - | - | 1,474 | - | 1,474 |
| 2022-08-04 | - | - | - | 1,474 | - | 1,474 |
| 2022-08-03 | 1,474 | 1,474 | 1,474 | 1,474 | 100 | 1,474 |
| 2022-08-02 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2022-08-01 | 1,508 | 1,508 | 1,508 | 1,508 | 200 | 1,508 |
| 2022-07-29 | 1,485 | 1,485 | 1,485 | 1,485 | 600 | 1,485 |
| 2022-07-28 | - | - | - | 1,532 | - | 1,532 |
| 2022-07-27 | - | - | - | 1,532 | - | 1,532 |
| 2022-07-26 | - | - | - | 1,532 | - | 1,532 |
| 2022-07-25 | 1,518 | 1,532 | 1,518 | 1,532 | 300 | 1,532 |
| 2022-07-22 | 1,500 | 1,520 | 1,500 | 1,520 | 400 | 1,520 |
| 2022-07-21 | 1,516 | 1,516 | 1,501 | 1,501 | 200 | 1,501 |
| 2022-07-20 | 1,561 | 1,561 | 1,532 | 1,532 | 4,500 | 1,532 |
| 2022-07-19 | 1,595 | 1,602 | 1,582 | 1,582 | 2,500 | 1,582 |
| 2022-07-15 | 1,595 | 1,595 | 1,592 | 1,592 | 200 | 1,592 |
| 2022-07-14 | 1,600 | 1,600 | 1,584 | 1,590 | 1,000 | 1,590 |
| 2022-07-13 | 1,581 | 1,581 | 1,581 | 1,581 | 200 | 1,581 |
| 2022-07-12 | 1,600 | 1,600 | 1,576 | 1,580 | 1,400 | 1,580 |
| 2022-07-11 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2022-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2022-07-07 | 1,562 | 1,600 | 1,562 | 1,600 | 600 | 1,600 |
| 2022-07-06 | - | - | - | 1,561 | - | 1,561 |
| 2022-07-05 | 1,561 | 1,561 | 1,561 | 1,561 | 1,300 | 1,561 |
| 2022-07-04 | 1,561 | 1,585 | 1,561 | 1,562 | 700 | 1,562 |
| 2022-07-01 | 1,570 | 1,570 | 1,561 | 1,561 | 500 | 1,561 |
| 2022-06-30 | 1,545 | 1,555 | 1,545 | 1,555 | 200 | 1,555 |
| 2022-06-29 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 1,515 |
| 2022-06-28 | - | - | - | 1,555 | - | 1,555 |
| 2022-06-27 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2022-06-24 | - | - | - | 1,595 | - | 1,595 |
| 2022-06-23 | - | - | - | 1,595 | - | 1,595 |
| 2022-06-22 | - | - | - | 1,595 | - | 1,595 |
| 2022-06-21 | - | - | - | 1,595 | - | 1,595 |
| 2022-06-20 | 1,593 | 1,595 | 1,593 | 1,595 | 700 | 1,595 |
| 2022-06-17 | - | - | - | 1,566 | - | 1,566 |
| 2022-06-16 | 1,599 | 1,599 | 1,566 | 1,566 | 300 | 1,566 |
| 2022-06-15 | 1,561 | 1,600 | 1,561 | 1,600 | 500 | 1,600 |
| 2022-06-14 | - | - | - | 1,522 | - | 1,522 |
| 2022-06-13 | - | - | - | 1,522 | - | 1,522 |
| 2022-06-10 | - | - | - | 1,522 | - | 1,522 |
| 2022-06-09 | 1,521 | 1,522 | 1,521 | 1,522 | 900 | 1,522 |
| 2022-06-08 | 1,561 | 1,561 | 1,561 | 1,561 | 400 | 1,561 |
| 2022-06-07 | 1,561 | 1,561 | 1,561 | 1,561 | 300 | 1,561 |
| 2022-06-06 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2022-06-03 | - | - | - | 1,601 | - | 1,601 |
| 2022-06-02 | - | - | - | 1,601 | - | 1,601 |
| 2022-06-01 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2022-05-31 | - | - | - | 1,561 | - | 1,561 |
| 2022-05-30 | - | - | - | 1,561 | - | 1,561 |
| 2022-05-27 | - | - | - | 1,561 | - | 1,561 |
| 2022-05-26 | 1,561 | 1,561 | 1,561 | 1,561 | 8,700 | 1,561 |
| 2022-05-25 | - | - | - | 1,615 | - | 1,615 |
| 2022-05-24 | - | - | - | 1,615 | - | 1,615 |
| 2022-05-23 | - | - | - | 1,615 | - | 1,615 |
| 2022-05-20 | 1,615 | 1,615 | 1,615 | 1,615 | 600 | 1,615 |
| 2022-05-19 | 1,585 | 1,585 | 1,585 | 1,585 | 400 | 1,585 |
| 2022-05-18 | - | - | - | 1,578 | - | 1,578 |
| 2022-05-17 | - | - | - | 1,578 | - | 1,578 |
| 2022-05-16 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 1,578 |
| 2022-05-13 | 1,548 | 1,548 | 1,548 | 1,548 | 200 | 1,548 |
| 2022-05-12 | 1,548 | 1,548 | 1,548 | 1,548 | 200 | 1,548 |
| 2022-05-11 | 1,654 | 1,654 | 1,574 | 1,588 | 500 | 1,588 |
| 2022-05-10 | - | - | - | 1,655 | - | 1,655 |
| 2022-05-09 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,655 |
| 2022-05-06 | 1,692 | 1,692 | 1,607 | 1,615 | 800 | 1,615 |
| 2022-05-02 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-04-28 | - | - | - | 1,681 | - | 1,681 |
| 2022-04-27 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 1,681 |
| 2022-04-26 | - | - | - | 1,687 | - | 1,687 |
| 2022-04-25 | - | - | - | 1,687 | - | 1,687 |
| 2022-04-22 | - | - | - | 1,687 | - | 1,687 |
| 2022-04-21 | 1,690 | 1,700 | 1,687 | 1,687 | 500 | 1,687 |
| 2022-04-20 | 1,683 | 1,683 | 1,683 | 1,683 | 500 | 1,683 |
| 2022-04-19 | 1,640 | 1,680 | 1,607 | 1,650 | 900 | 1,650 |
| 2022-04-18 | - | - | - | 1,637 | - | 1,637 |
| 2022-04-15 | - | - | - | 1,637 | - | 1,637 |
| 2022-04-14 | 1,603 | 1,637 | 1,603 | 1,637 | 1,400 | 1,637 |
| 2022-04-13 | - | - | - | 1,599 | - | 1,599 |
| 2022-04-12 | - | - | - | 1,599 | - | 1,599 |
| 2022-04-11 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2022-04-08 | 1,599 | 1,599 | 1,599 | 1,599 | 200 | 1,599 |
| 2022-04-07 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-04-06 | 1,537 | 1,537 | 1,537 | 1,537 | 100 | 1,537 |
| 2022-04-05 | 1,508 | 1,508 | 1,508 | 1,508 | 200 | 1,508 |
| 2022-04-04 | - | - | - | 1,479 | - | 1,479 |
| 2022-04-01 | 1,558 | 1,558 | 1,478 | 1,479 | 400 | 1,479 |
| 2022-03-31 | - | - | - | 1,518 | - | 1,518 |
| 2022-03-30 | - | - | - | 1,518 | - | 1,518 |
| 2022-03-29 | - | - | - | 1,518 | - | 1,518 |
| 2022-03-28 | - | - | - | 1,518 | - | 1,518 |
| 2022-03-25 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 1,518 |
| 2022-03-24 | 1,517 | 1,517 | 1,517 | 1,517 | 100 | 1,517 |
| 2022-03-23 | - | - | - | 1,561 | - | 1,561 |
| 2022-03-22 | 1,561 | 1,561 | 1,561 | 1,561 | 500 | 1,561 |
| 2022-03-18 | 1,569 | 1,569 | 1,568 | 1,568 | 200 | 1,568 |
| 2022-03-17 | 1,561 | 1,601 | 1,561 | 1,601 | 200 | 1,601 |
| 2022-03-16 | 1,590 | 1,590 | 1,561 | 1,561 | 1,100 | 1,561 |
| 2022-03-15 | - | - | - | 1,588 | - | 1,588 |
| 2022-03-14 | - | - | - | 1,588 | - | 1,588 |
| 2022-03-11 | 1,588 | 1,588 | 1,548 | 1,588 | 300 | 1,588 |
| 2022-03-10 | 1,560 | 1,600 | 1,560 | 1,560 | 800 | 1,560 |
| 2022-03-09 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2022-03-08 | - | - | - | 1,561 | - | 1,561 |
| 2022-03-07 | 1,605 | 1,605 | 1,525 | 1,561 | 600 | 1,561 |
| 2022-03-04 | 1,570 | 1,586 | 1,546 | 1,574 | 500 | 1,574 |
| 2022-03-03 | - | - | - | 1,570 | - | 1,570 |
| 2022-03-02 | 1,528 | 1,570 | 1,528 | 1,570 | 300 | 1,570 |
| 2022-03-01 | - | - | - | 1,522 | - | 1,522 |
| 2022-02-28 | - | - | - | 1,522 | - | 1,522 |
| 2022-02-25 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 1,522 |
| 2022-02-24 | - | - | - | 1,561 | - | 1,561 |
| 2022-02-22 | - | - | - | 1,561 | - | 1,561 |
| 2022-02-21 | 1,561 | 1,561 | 1,557 | 1,561 | 1,100 | 1,561 |
| 2022-02-18 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2022-02-17 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2022-02-16 | 1,600 | 1,600 | 1,590 | 1,590 | 200 | 1,590 |
| 2022-02-15 | 1,575 | 1,575 | 1,575 | 1,575 | 100 | 1,575 |
| 2022-02-14 | - | - | - | 1,605 | - | 1,605 |
| 2022-02-10 | - | - | - | 1,605 | - | 1,605 |
| 2022-02-09 | - | - | - | 1,605 | - | 1,605 |
| 2022-02-08 | 1,565 | 1,605 | 1,565 | 1,605 | 200 | 1,605 |
| 2022-02-07 | 1,561 | 1,561 | 1,561 | 1,561 | 200 | 1,561 |
| 2022-02-04 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2022-02-03 | 1,520 | 1,600 | 1,520 | 1,600 | 300 | 1,600 |
| 2022-02-02 | - | - | - | 1,560 | - | 1,560 |
| 2022-02-01 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2022-01-31 | - | - | - | 1,560 | - | 1,560 |
| 2022-01-28 | - | - | - | 1,560 | - | 1,560 |
| 2022-01-27 | - | - | - | 1,560 | - | 1,560 |
| 2022-01-26 | - | - | - | 1,560 | - | 1,560 |
| 2022-01-25 | - | - | - | 1,560 | - | 1,560 |
| 2022-01-24 | - | - | - | 1,560 | - | 1,560 |
| 2022-01-21 | - | - | - | 1,560 | - | 1,560 |
| 2022-01-20 | 1,560 | 1,560 | 1,560 | 1,560 | 600 | 1,560 |
| 2022-01-19 | - | - | - | 1,560 | - | 1,560 |
| 2022-01-18 | 1,591 | 1,591 | 1,560 | 1,560 | 300 | 1,560 |
| 2022-01-17 | 1,591 | 1,591 | 1,570 | 1,570 | 400 | 1,570 |
| 2022-01-14 | - | - | - | 1,560 | - | 1,560 |
| 2022-01-13 | 1,561 | 1,561 | 1,560 | 1,560 | 300 | 1,560 |
| 2022-01-12 | 1,520 | 1,561 | 1,520 | 1,561 | 400 | 1,561 |
| 2022-01-11 | 1,651 | 1,651 | 1,460 | 1,460 | 600 | 1,460 |
| 2022-01-07 | - | - | - | 1,693 | - | 1,693 |
| 2022-01-06 | - | - | - | 1,693 | - | 1,693 |
| 2022-01-05 | 1,693 | 1,693 | 1,693 | 1,693 | 200 | 1,693 |
| 2022-01-04 | 1,703 | 1,703 | 1,660 | 1,660 | 500 | 1,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株