6022 (株)赤阪鐵工所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,986	2,009	1,986	2,009	200	2,009
2023-12-28	1,985	2,000	1,983	2,000	800	2,000
2023-12-27	1,981	1,981	1,981	1,981	200	1,981
2023-12-26	2,000	2,034	1,990	2,000	2,800	2,000
2023-12-25	1,950	2,039	1,950	2,023	5,500	2,023
2023-12-22	1,947	1,975	1,947	1,950	1,300	1,950
2023-12-21	1,951	1,989	1,942	1,942	3,700	1,942
2023-12-20	1,938	2,030	1,938	1,991	4,400	1,991
2023-12-19	1,930	1,930	1,920	1,925	400	1,925
2023-12-18	1,990	1,990	1,920	1,935	1,400	1,935
2023-12-15	1,983	1,983	1,983	1,983	200	1,983
2023-12-14	2,017	2,017	1,968	1,980	1,700	1,980
2023-12-13	1,995	2,028	1,995	2,014	700	2,014
2023-12-12	2,011	2,011	1,995	1,995	800	1,995
2023-12-11	1,992	2,005	1,991	2,005	800	2,005
2023-12-08	2,005	2,029	2,005	2,011	900	2,011
2023-12-07	2,040	2,040	2,002	2,006	300	2,006
2023-12-06	1,991	2,049	1,991	2,049	2,200	2,049
2023-12-05	1,983	2,020	1,982	1,990	1,700	1,990
2023-12-04	2,000	2,028	1,999	2,001	3,000	2,001
2023-12-01	2,012	2,015	1,960	1,960	2,100	1,960
2023-11-30	1,952	1,991	1,952	1,972	900	1,972
2023-11-29	2,004	2,004	1,954	1,970	1,600	1,970
2023-11-28	2,004	2,004	2,004	2,004	200	2,004
2023-11-27	1,980	1,998	1,980	1,998	1,100	1,998
2023-11-24	2,028	2,028	2,015	2,015	400	2,015
2023-11-22	2,016	2,018	2,016	2,018	300	2,018
2023-11-21	2,031	2,044	2,027	2,044	300	2,044
2023-11-20	2,099	2,100	2,020	2,081	2,200	2,081
2023-11-17	2,078	2,118	2,077	2,080	1,900	2,080
2023-11-16	1,980	2,028	1,975	2,028	1,300	2,028
2023-11-15	1,976	1,981	1,955	1,970	1,500	1,970
2023-11-14	1,951	2,006	1,936	1,936	4,800	1,936
2023-11-13	1,899	1,950	1,880	1,936	8,900	1,936
2023-11-10	1,850	1,922	1,850	1,885	22,100	1,885
2023-11-09	2,113	2,211	2,060	2,112	4,400	2,112
2023-11-08	2,130	2,143	2,068	2,093	1,900	2,093
2023-11-07	2,032	2,130	2,032	2,130	1,800	2,130
2023-11-06	2,038	2,090	2,038	2,065	2,100	2,065
2023-11-02	1,988	2,015	1,988	2,001	1,600	2,001
2023-11-01	1,884	1,964	1,884	1,964	1,100	1,964
2023-10-31	1,914	1,937	1,884	1,884	1,500	1,884
2023-10-30	1,900	1,930	1,900	1,930	900	1,930
2023-10-27	1,890	1,890	1,875	1,890	1,700	1,890
2023-10-26	1,850	1,909	1,850	1,900	2,400	1,900
2023-10-25	1,865	1,939	1,856	1,860	2,300	1,860
2023-10-24	1,920	1,922	1,750	1,825	21,100	1,825
2023-10-23	1,980	1,999	1,866	1,920	21,400	1,920
2023-10-20	2,018	2,018	2,002	2,011	1,600	2,011
2023-10-19	2,023	2,023	1,982	1,982	200	1,982
2023-10-18	1,999	2,023	1,999	2,023	800	2,023
2023-10-17	2,006	2,020	2,006	2,006	400	2,006
2023-10-16	1,971	2,000	1,971	1,984	1,400	1,984
2023-10-13	2,021	2,021	1,974	1,974	1,400	1,974
2023-10-12	2,002	2,044	2,002	2,022	500	2,022
2023-10-11	1,991	2,077	1,991	2,044	1,300	2,044
2023-10-10	1,953	2,007	1,953	2,007	1,600	2,007
2023-10-06	2,004	2,011	1,986	1,986	3,300	1,986
2023-10-05	2,000	2,019	1,962	2,019	4,100	2,019
2023-10-04	2,076	2,088	1,949	1,990	11,600	1,990
2023-10-03	2,161	2,161	2,125	2,125	900	2,125
2023-10-02	2,151	2,168	2,150	2,161	4,200	2,161
2023-09-29	2,149	2,161	2,130	2,151	1,500	2,151
2023-09-28	2,127	2,160	2,127	2,160	200	2,160
2023-09-27	2,157	2,204	2,107	2,159	1,100	2,159
2023-09-26	2,219	2,219	2,189	2,189	1,300	2,189
2023-09-25	2,187	2,231	2,187	2,201	3,100	2,201
2023-09-22	2,152	2,211	2,152	2,184	3,500	2,184
2023-09-21	2,172	2,175	2,150	2,175	17,500	2,175
2023-09-20	2,201	2,203	2,176	2,196	5,200	2,196
2023-09-19	2,200	2,214	2,191	2,211	2,200	2,211
2023-09-15	2,226	2,226	2,195	2,200	3,300	2,200
2023-09-14	2,233	2,233	2,204	2,206	1,000	2,206
2023-09-13	2,196	2,238	2,196	2,220	6,300	2,220
2023-09-12	2,222	2,222	2,191	2,199	3,600	2,199
2023-09-11	2,223	2,223	2,222	2,222	200	2,222
2023-09-08	2,218	2,225	2,201	2,201	1,600	2,201
2023-09-07	2,226	2,270	2,205	2,218	5,100	2,218
2023-09-06	2,247	2,312	2,210	2,217	9,900	2,217
2023-09-05	2,236	2,250	2,225	2,249	2,500	2,249
2023-09-04	2,205	2,237	2,205	2,236	2,400	2,236
2023-09-01	2,197	2,223	2,190	2,218	12,300	2,218
2023-08-31	2,215	2,215	2,194	2,194	1,700	2,194
2023-08-30	2,239	2,239	2,205	2,215	3,300	2,215
2023-08-29	2,219	2,234	2,212	2,223	900	2,223
2023-08-28	2,203	2,220	2,200	2,207	6,400	2,207
2023-08-25	2,194	2,239	2,189	2,197	5,200	2,197
2023-08-24	2,296	2,296	2,192	2,194	9,800	2,194
2023-08-23	2,255	2,299	2,255	2,299	800	2,299
2023-08-22	2,231	2,288	2,195	2,288	9,700	2,288
2023-08-21	2,245	2,298	2,220	2,231	14,400	2,231
2023-08-18	2,312	2,312	2,240	2,243	12,100	2,243
2023-08-17	2,438	2,447	2,362	2,362	8,900	2,362
2023-08-16	2,415	2,509	2,350	2,497	6,900	2,497
2023-08-15	2,255	2,415	2,240	2,415	10,300	2,415
2023-08-14	2,180	2,318	2,171	2,296	42,800	2,296
2023-08-10	2,648	2,890	2,514	2,619	60,500	2,619
2023-08-09	2,357	2,700	2,357	2,564	32,200	2,564
2023-08-08	2,376	2,439	2,275	2,356	18,800	2,356
2023-08-07	2,351	2,474	2,216	2,474	38,800	2,474
2023-08-04	2,117	2,530	2,100	2,390	134,000	2,390
2023-08-03	2,137	2,137	2,089	2,096	4,500	2,096
2023-08-02	2,056	2,139	2,040	2,137	17,300	2,137
2023-08-01	1,982	2,034	1,982	2,034	1,700	2,034
2023-07-31	2,002	2,012	1,978	1,978	1,300	1,978
2023-07-28	2,010	2,010	1,997	2,010	600	2,010
2023-07-27	2,015	2,045	2,007	2,045	1,400	2,045
2023-07-26	2,026	2,075	2,026	2,035	1,300	2,035
2023-07-25	2,009	2,065	2,009	2,041	1,800	2,041
2023-07-24	2,006	2,028	2,002	2,008	1,200	2,008
2023-07-21	2,009	2,030	2,000	2,030	2,200	2,030
2023-07-20	2,020	2,037	1,997	2,023	5,200	2,023
2023-07-19	2,009	2,087	2,001	2,060	6,500	2,060
2023-07-18	1,967	2,006	1,967	2,000	2,300	2,000
2023-07-14	1,946	1,980	1,946	1,972	1,700	1,972
2023-07-13	1,945	1,968	1,945	1,946	800	1,946
2023-07-12	1,940	1,950	1,930	1,945	1,400	1,945
2023-07-11	1,972	1,972	1,934	1,934	900	1,934
2023-07-10	1,965	1,974	1,945	1,945	1,200	1,945
2023-07-07	1,926	1,985	1,926	1,975	3,000	1,975
2023-07-06	1,970	1,974	1,924	1,931	2,400	1,931
2023-07-05	1,945	1,983	1,926	1,980	5,200	1,980
2023-07-04	1,920	1,968	1,900	1,907	3,600	1,907
2023-07-03	1,920	1,944	1,920	1,935	1,200	1,935
2023-06-30	1,887	1,920	1,887	1,920	2,100	1,920
2023-06-29	1,882	1,915	1,882	1,886	2,100	1,886
2023-06-28	1,903	1,920	1,880	1,880	3,900	1,880
2023-06-27	1,865	1,903	1,865	1,903	2,800	1,903
2023-06-26	1,891	1,898	1,855	1,876	2,100	1,876
2023-06-23	2,001	2,055	1,890	1,910	20,800	1,910
2023-06-22	2,061	2,061	1,921	2,010	18,700	2,010
2023-06-21	1,850	2,115	1,850	2,090	39,000	2,090
2023-06-20	1,845	1,858	1,833	1,835	1,900	1,835
2023-06-19	1,826	1,869	1,826	1,869	1,900	1,869
2023-06-16	1,870	1,879	1,820	1,820	2,000	1,820
2023-06-15	1,793	1,859	1,793	1,859	2,900	1,859
2023-06-14	1,857	1,857	1,784	1,788	7,200	1,788
2023-06-13	1,980	1,980	1,822	1,853	9,600	1,853
2023-06-12	1,966	1,993	1,962	1,990	1,000	1,990
2023-06-09	1,927	1,988	1,927	1,976	1,400	1,976
2023-06-08	1,970	1,970	1,925	1,964	2,000	1,964
2023-06-07	1,952	1,992	1,928	1,977	7,700	1,977
2023-06-06	1,973	1,973	1,928	1,928	4,100	1,928
2023-06-05	1,990	1,997	1,962	1,973	4,600	1,973
2023-06-02	1,970	2,016	1,970	1,976	3,200	1,976
2023-06-01	1,996	2,027	1,975	1,975	2,800	1,975
2023-05-31	1,999	2,066	1,994	1,996	3,900	1,996
2023-05-30	2,015	2,027	2,000	2,020	3,100	2,020
2023-05-29	2,047	2,047	2,001	2,015	1,500	2,015
2023-05-26	2,020	2,038	1,988	2,025	4,500	2,025
2023-05-25	2,002	2,069	2,000	2,020	3,700	2,020
2023-05-24	1,970	2,053	1,970	2,018	5,800	2,018
2023-05-23	2,040	2,065	1,970	1,981	6,600	1,981
2023-05-22	2,048	2,079	2,008	2,032	16,200	2,032
2023-05-19	1,976	2,039	1,975	2,029	4,700	2,029
2023-05-18	2,042	2,042	1,950	1,975	7,700	1,975
2023-05-17	2,031	2,064	2,028	2,037	4,500	2,037
2023-05-16	2,048	2,190	2,025	2,026	13,700	2,026
2023-05-15	2,064	2,075	2,002	2,021	15,500	2,021
2023-05-12	2,069	2,144	2,042	2,075	25,500	2,075
2023-05-11	2,283	2,530	2,201	2,214	159,300	2,214
2023-05-10	2,484	2,514	2,282	2,282	49,100	2,282
2023-05-09	2,620	2,966	2,451	2,514	878,800	2,514
2023-05-08	2,520	2,520	2,520	2,520	3,400	2,520
2023-05-02	1,996	2,025	1,986	2,020	5,000	2,020
2023-05-01	2,025	2,025	1,972	2,023	8,400	2,023
2023-04-28	2,065	2,065	2,020	2,025	6,800	2,025
2023-04-27	2,050	2,093	2,041	2,065	6,000	2,065
2023-04-26	2,141	2,141	2,061	2,093	9,500	2,093
2023-04-25	2,255	2,255	2,130	2,153	11,400	2,153
2023-04-24	2,213	2,220	2,157	2,168	5,600	2,168
2023-04-21	2,460	2,488	2,173	2,213	43,900	2,213
2023-04-20	2,462	2,746	2,415	2,510	49,700	2,510
2023-04-19	2,340	2,469	2,340	2,412	18,500	2,412
2023-04-18	2,395	2,395	2,300	2,390	22,800	2,390
2023-04-17	2,420	2,420	2,322	2,361	29,400	2,361
2023-04-14	2,463	2,600	2,420	2,420	52,300	2,420
2023-04-13	2,545	2,588	2,420	2,420	44,400	2,420
2023-04-12	2,764	3,065	2,520	2,546	182,800	2,546
2023-04-11	3,000	3,430	2,680	2,765	220,100	2,765
2023-04-10	3,550	4,640	2,995	3,140	833,900	3,140
2023-04-07	2,660	2,660	2,660	2,660	9,900	2,660
2023-04-06	2,160	2,160	2,160	2,160	2,000	2,160
2023-04-05	1,490	1,760	1,489	1,760	1,200	1,760
2023-04-04	1,460	1,460	1,460	1,460	2,600	1,460
2023-04-03	1,460	1,460	1,460	1,460	1,900	1,460
2023-03-31	1,460	1,460	1,450	1,460	1,800	1,460
2023-03-30	1,460	1,460	1,460	1,460	200	1,460
2023-03-29	-	-	-	1,409	-	1,409
2023-03-28	1,409	1,409	1,409	1,409	100	1,409
2023-03-27	-	-	-	1,424	-	1,424
2023-03-24	-	-	-	1,424	-	1,424
2023-03-23	1,431	1,454	1,424	1,424	400	1,424
2023-03-22	-	-	-	1,455	-	1,455
2023-03-20	1,455	1,455	1,455	1,455	700	1,455
2023-03-17	1,450	1,450	1,450	1,450	200	1,450
2023-03-16	1,433	1,433	1,433	1,433	600	1,433
2023-03-15	1,450	1,450	1,450	1,450	100	1,450
2023-03-14	1,454	1,454	1,454	1,454	100	1,454
2023-03-13	1,443	1,443	1,425	1,425	200	1,425
2023-03-10	-	-	-	1,415	-	1,415
2023-03-09	1,415	1,415	1,415	1,415	300	1,415
2023-03-08	1,454	1,454	1,445	1,445	200	1,445
2023-03-07	1,455	1,455	1,453	1,453	300	1,453
2023-03-06	1,477	1,477	1,450	1,460	600	1,460
2023-03-03	1,471	1,498	1,450	1,477	2,600	1,477
2023-03-02	-	-	-	1,450	-	1,450
2023-03-01	-	-	-	1,450	-	1,450
2023-02-28	-	-	-	1,450	-	1,450
2023-02-27	1,450	1,450	1,450	1,450	100	1,450
2023-02-24	1,500	1,500	1,460	1,460	300	1,460
2023-02-22	-	-	-	1,494	-	1,494
2023-02-21	-	-	-	1,494	-	1,494
2023-02-20	1,494	1,494	1,494	1,494	600	1,494
2023-02-17	1,490	1,496	1,466	1,466	500	1,466
2023-02-16	1,460	1,460	1,460	1,460	100	1,460
2023-02-15	1,455	1,485	1,450	1,480	1,300	1,480
2023-02-14	-	-	-	1,451	-	1,451
2023-02-13	-	-	-	1,451	-	1,451
2023-02-10	1,451	1,451	1,451	1,451	100	1,451
2023-02-09	1,490	1,490	1,454	1,460	1,000	1,460
2023-02-08	1,460	1,460	1,460	1,460	100	1,460
2023-02-07	1,460	1,500	1,460	1,500	1,200	1,500
2023-02-06	1,455	1,455	1,450	1,450	400	1,450
2023-02-03	1,442	1,442	1,430	1,430	200	1,430
2023-02-02	-	-	-	1,459	-	1,459
2023-02-01	1,490	1,490	1,459	1,459	300	1,459
2023-01-31	-	-	-	1,491	-	1,491
2023-01-30	1,491	1,491	1,491	1,491	100	1,491
2023-01-27	-	-	-	1,461	-	1,461
2023-01-26	1,461	1,461	1,461	1,461	100	1,461
2023-01-25	-	-	-	1,470	-	1,470
2023-01-24	-	-	-	1,470	-	1,470
2023-01-23	1,470	1,470	1,470	1,470	200	1,470
2023-01-20	1,500	1,500	1,460	1,460	1,000	1,460
2023-01-19	1,500	1,500	1,500	1,500	100	1,500
2023-01-18	-	-	-	1,484	-	1,484
2023-01-17	1,481	1,484	1,481	1,484	300	1,484
2023-01-16	1,466	1,466	1,455	1,455	1,000	1,455
2023-01-13	1,459	1,459	1,458	1,458	200	1,458
2023-01-12	-	-	-	1,473	-	1,473
2023-01-11	1,473	1,473	1,473	1,473	300	1,473
2023-01-10	1,513	1,513	1,513	1,513	100	1,513
2023-01-06	1,483	1,483	1,483	1,483	100	1,483
2023-01-05	1,469	1,471	1,455	1,455	4,700	1,455
2023-01-04	1,473	1,473	1,456	1,456	400	1,456

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6022 (株)赤阪鐵工所 の時系列データ [2023年度]

6022 (株)赤阪鐵工所の時系列データ [2023年度]