赤阪鐵工所(6022)の株価時系列情報
赤阪鐵工所(6022)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,523 | 2,678 | 2,523 | 2,549 | 14,900 |
| 2025/07/30 | 2,522 | 2,572 | 2,505 | 2,523 | 2,900 |
| 2025/07/29 | 2,635 | 2,635 | 2,501 | 2,536 | 6,800 |
| 2025/07/28 | 2,586 | 2,641 | 2,540 | 2,620 | 8,000 |
| 2025/07/25 | 2,528 | 2,609 | 2,481 | 2,555 | 11,500 |
| 2025/07/24 | 2,529 | 2,539 | 2,501 | 2,508 | 3,100 |
| 2025/07/23 | 2,567 | 2,567 | 2,504 | 2,524 | 4,700 |
| 2025/07/22 | 2,489 | 2,575 | 2,445 | 2,534 | 9,100 |
| 2025/07/18 | 2,469 | 2,512 | 2,440 | 2,441 | 4,300 |
| 2025/07/17 | 2,460 | 2,660 | 2,451 | 2,469 | 18,800 |
| 2025/07/16 | 2,447 | 2,461 | 2,424 | 2,436 | 3,200 |
| 2025/07/15 | 2,532 | 2,532 | 2,423 | 2,425 | 4,300 |
| 2025/07/14 | 2,482 | 2,554 | 2,407 | 2,534 | 11,700 |
| 2025/07/11 | 2,587 | 2,596 | 2,463 | 2,465 | 7,000 |
| 2025/07/10 | 2,531 | 2,592 | 2,457 | 2,559 | 11,900 |
| 2025/07/09 | 2,500 | 2,501 | 2,434 | 2,490 | 5,900 |
| 2025/07/08 | 2,387 | 2,559 | 2,381 | 2,495 | 22,000 |
| 2025/07/07 | 2,432 | 2,473 | 2,385 | 2,412 | 6,500 |
| 2025/07/04 | 2,505 | 2,544 | 2,400 | 2,438 | 22,300 |
| 2025/07/03 | 2,374 | 2,650 | 2,374 | 2,555 | 45,500 |
| 2025/07/02 | 2,388 | 2,400 | 2,300 | 2,324 | 14,100 |
| 2025/07/01 | 2,326 | 2,537 | 2,257 | 2,476 | 33,100 |
| 2025/06/30 | 2,850 | 2,863 | 2,352 | 2,370 | 56,700 |
| 2025/06/27 | 2,696 | 2,885 | 2,530 | 2,834 | 71,000 |
| 2025/06/26 | 2,657 | 3,125 | 2,640 | 2,746 | 210,600 |
| 2025/06/25 | 2,271 | 2,719 | 2,195 | 2,625 | 76,000 |
| 2025/06/24 | 2,403 | 2,403 | 2,200 | 2,287 | 38,300 |
| 2025/06/23 | 2,162 | 2,535 | 2,101 | 2,380 | 113,900 |
| 2025/06/20 | 1,876 | 2,259 | 1,876 | 2,062 | 126,200 |
| 2025/06/19 | 1,857 | 1,865 | 1,857 | 1,865 | 500 |
| 2025/06/18 | 1,862 | 1,871 | 1,855 | 1,871 | 500 |
| 2025/06/17 | 1,860 | 1,888 | 1,860 | 1,876 | 900 |
| 2025/06/16 | 1,866 | 1,875 | 1,860 | 1,860 | 300 |
| 2025/06/13 | 1,870 | 1,874 | 1,865 | 1,865 | 1,400 |
| 2025/06/12 | 1,842 | 1,862 | 1,842 | 1,862 | 300 |
| 2025/06/11 | 1,890 | 1,890 | 1,854 | 1,854 | 4,300 |
| 2025/06/10 | 1,900 | 1,900 | 1,855 | 1,857 | 1,700 |
| 2025/06/09 | 1,893 | 1,920 | 1,891 | 1,891 | 1,600 |
| 2025/06/06 | 1,886 | 1,914 | 1,862 | 1,914 | 1,400 |
| 2025/06/05 | 1,902 | 1,905 | 1,887 | 1,898 | 1,100 |
| 2025/06/04 | 1,840 | 1,932 | 1,840 | 1,902 | 4,200 |
| 2025/06/03 | 1,831 | 1,850 | 1,831 | 1,840 | 1,500 |
| 2025/06/02 | 1,824 | 1,824 | 1,824 | 1,824 | 200 |
| 2025/05/30 | 1,835 | 1,875 | 1,831 | 1,862 | 1,200 |
| 2025/05/29 | 1,890 | 1,890 | 1,801 | 1,835 | 1,000 |
| 2025/05/28 | 1,889 | 1,890 | 1,888 | 1,890 | 1,500 |
| 2025/05/27 | 1,867 | 1,900 | 1,859 | 1,896 | 3,600 |
| 2025/05/26 | 1,853 | 1,869 | 1,774 | 1,866 | 4,000 |
| 2025/05/23 | 1,786 | 1,847 | 1,786 | 1,813 | 4,100 |
| 2025/05/22 | 1,795 | 1,796 | 1,760 | 1,796 | 500 |
| 2025/05/21 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2025/05/20 | 1,797 | 1,797 | 1,755 | 1,755 | 1,300 |
| 2025/05/19 | 1,762 | 1,940 | 1,704 | 1,784 | 62,000 |
| 2025/05/16 | 1,800 | 1,800 | 1,760 | 1,764 | 1,900 |
| 2025/05/15 | 1,750 | 1,751 | 1,750 | 1,751 | 200 |
| 2025/05/14 | 1,765 | 1,765 | 1,756 | 1,756 | 400 |
| 2025/05/13 | 1,848 | 1,848 | 1,748 | 1,762 | 1,900 |
| 2025/05/12 | 1,796 | 1,821 | 1,779 | 1,821 | 1,500 |
| 2025/05/09 | 1,780 | 1,786 | 1,764 | 1,782 | 3,600 |
| 2025/05/08 | 1,799 | 1,799 | 1,767 | 1,770 | 1,600 |
| 2025/05/07 | 1,894 | 1,894 | 1,761 | 1,799 | 15,700 |
| 2025/05/02 | 1,927 | 2,100 | 1,870 | 1,875 | 18,000 |
| 2025/05/01 | 1,910 | 1,969 | 1,892 | 1,967 | 8,200 |
| 2025/04/30 | 1,909 | 1,950 | 1,891 | 1,947 | 7,800 |
| 2025/04/28 | 1,746 | 1,880 | 1,746 | 1,880 | 14,900 |
| 2025/04/25 | 1,714 | 1,730 | 1,714 | 1,730 | 400 |
| 2025/04/24 | 1,693 | 1,693 | 1,677 | 1,677 | 200 |
| 2025/04/23 | 1,708 | 1,749 | 1,699 | 1,699 | 1,400 |
| 2025/04/22 | 1,676 | 1,676 | 1,666 | 1,667 | 400 |
| 2025/04/21 | 1,718 | 1,718 | 1,678 | 1,684 | 19,300 |
| 2025/04/18 | 1,700 | 1,702 | 1,680 | 1,690 | 3,300 |
| 2025/04/17 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2025/04/16 | 1,700 | 1,739 | 1,700 | 1,739 | 200 |
| 2025/04/15 | 1,670 | 1,740 | 1,670 | 1,740 | 600 |
| 2025/04/14 | 1,640 | 1,670 | 1,631 | 1,653 | 1,000 |
| 2025/04/11 | 1,662 | 1,662 | 1,600 | 1,662 | 2,700 |
| 2025/04/10 | 1,631 | 1,654 | 1,631 | 1,633 | 1,900 |
| 2025/04/09 | 1,650 | 1,690 | 1,601 | 1,601 | 1,100 |
| 2025/04/08 | 1,600 | 1,720 | 1,600 | 1,720 | 300 |
| 2025/04/07 | 1,655 | 1,655 | 1,510 | 1,550 | 1,300 |
| 2025/04/04 | 1,731 | 1,731 | 1,655 | 1,655 | 21,500 |
| 2025/04/03 | 1,853 | 1,880 | 1,769 | 1,775 | 9,100 |
| 2025/04/02 | 1,877 | 1,883 | 1,877 | 1,883 | 10,300 |
| 2025/04/01 | 1,950 | 1,950 | 1,910 | 1,910 | 200 |
| 2025/03/31 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2025/03/28 | 1,958 | 1,958 | 1,950 | 1,950 | 200 |
| 2025/03/27 | 1,977 | 1,992 | 1,975 | 1,975 | 600 |
| 2025/03/26 | 1,982 | 1,982 | 1,982 | 1,982 | 400 |
| 2025/03/25 | 1,955 | 1,958 | 1,938 | 1,958 | 400 |
| 2025/03/24 | 1,959 | 1,959 | 1,920 | 1,938 | 400 |
| 2025/03/21 | 1,925 | 1,926 | 1,885 | 1,887 | 1,100 |
| 2025/03/18 | 1,873 | 1,888 | 1,873 | 1,888 | 300 |
| 2025/03/17 | 1,910 | 1,923 | 1,902 | 1,902 | 300 |
| 2025/03/13 | 1,878 | 1,878 | 1,878 | 1,878 | 200 |
| 2025/03/12 | 1,932 | 1,932 | 1,877 | 1,877 | 1,200 |
| 2025/03/11 | 1,954 | 1,954 | 1,914 | 1,914 | 500 |
| 2025/03/10 | 1,894 | 1,934 | 1,894 | 1,934 | 300 |
| 2025/03/07 | 1,934 | 1,934 | 1,934 | 1,934 | 100 |
| 2025/03/06 | 1,947 | 1,974 | 1,947 | 1,974 | 200 |
| 2025/03/05 | 1,966 | 1,969 | 1,929 | 1,950 | 1,200 |
| 2025/03/04 | 1,935 | 1,941 | 1,932 | 1,940 | 800 |
| 2025/03/03 | 1,888 | 1,901 | 1,888 | 1,901 | 700 |
| 2025/02/28 | 1,861 | 1,888 | 1,861 | 1,888 | 500 |
| 2025/02/27 | 1,855 | 1,855 | 1,828 | 1,855 | 700 |
| 2025/02/26 | 1,851 | 1,851 | 1,840 | 1,849 | 1,400 |
| 2025/02/25 | 1,895 | 1,895 | 1,856 | 1,860 | 1,000 |
| 2025/02/21 | 1,873 | 1,900 | 1,860 | 1,860 | 2,700 |
| 2025/02/20 | 1,883 | 1,885 | 1,883 | 1,883 | 700 |
| 2025/02/19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2025/02/18 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2025/02/17 | 1,907 | 1,908 | 1,900 | 1,900 | 300 |
| 2025/02/14 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2025/02/13 | 1,907 | 1,907 | 1,907 | 1,907 | 200 |
| 2025/02/12 | 1,905 | 1,905 | 1,905 | 1,905 | 400 |
| 2025/02/10 | 1,893 | 1,893 | 1,893 | 1,893 | 300 |
| 2025/02/07 | 1,894 | 1,908 | 1,894 | 1,901 | 500 |
| 2025/02/06 | 1,938 | 1,938 | 1,867 | 1,884 | 2,200 |
| 2025/02/05 | 1,947 | 1,950 | 1,932 | 1,950 | 2,500 |
| 2025/02/04 | 1,939 | 1,945 | 1,938 | 1,939 | 1,500 |
| 2025/02/03 | 1,903 | 1,903 | 1,903 | 1,903 | 800 |
| 2025/01/31 | 1,925 | 1,925 | 1,925 | 1,925 | 200 |
| 2025/01/30 | 1,900 | 1,965 | 1,900 | 1,925 | 1,100 |
| 2025/01/29 | 1,955 | 1,980 | 1,871 | 1,871 | 3,300 |
| 2025/01/24 | 1,900 | 1,900 | 1,891 | 1,891 | 200 |
| 2025/01/23 | 1,959 | 1,959 | 1,959 | 1,959 | 100 |
| 2025/01/20 | 1,959 | 1,959 | 1,959 | 1,959 | 500 |
| 2025/01/15 | 1,921 | 1,921 | 1,921 | 1,921 | 500 |
| 2025/01/14 | 1,884 | 1,884 | 1,884 | 1,884 | 300 |
| 2025/01/10 | 1,924 | 1,924 | 1,924 | 1,924 | 100 |
| 2025/01/09 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2025/01/07 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
| 2025/01/06 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2024/12/30 | 1,855 | 1,870 | 1,855 | 1,870 | 200 |
| 2024/12/27 | 1,840 | 1,840 | 1,840 | 1,840 | 3,600 |
| 2024/12/26 | 1,814 | 1,840 | 1,814 | 1,840 | 19,100 |
| 2024/12/25 | 1,816 | 1,854 | 1,816 | 1,854 | 1,100 |
| 2024/12/24 | 1,823 | 1,823 | 1,820 | 1,820 | 12,200 |
| 2024/12/23 | 1,871 | 1,871 | 1,835 | 1,836 | 35,800 |
| 2024/12/20 | 1,871 | 1,871 | 1,871 | 1,871 | 800 |
| 2024/12/19 | 1,835 | 1,835 | 1,835 | 1,835 | 100 |
| 2024/12/18 | 1,855 | 1,855 | 1,835 | 1,835 | 400 |
| 2024/12/17 | 1,888 | 1,888 | 1,855 | 1,855 | 400 |
| 2024/12/16 | 1,907 | 1,907 | 1,851 | 1,888 | 1,200 |
| 2024/12/13 | 1,906 | 1,906 | 1,906 | 1,906 | 400 |
| 2024/12/12 | 1,963 | 1,963 | 1,905 | 1,906 | 500 |
| 2024/12/11 | 1,927 | 1,928 | 1,927 | 1,927 | 800 |
| 2024/12/09 | 1,920 | 1,920 | 1,890 | 1,890 | 1,200 |
| 2024/12/05 | 1,918 | 1,918 | 1,918 | 1,918 | 100 |
| 2024/12/04 | 1,914 | 1,914 | 1,914 | 1,914 | 100 |
| 2024/12/03 | 1,912 | 1,912 | 1,912 | 1,912 | 100 |
| 2024/12/02 | 1,987 | 1,987 | 1,901 | 1,901 | 400 |
| 2024/11/29 | 1,950 | 1,970 | 1,950 | 1,970 | 200 |
| 2024/11/26 | 1,990 | 1,990 | 1,990 | 1,990 | 300 |
| 2024/11/20 | 1,935 | 1,935 | 1,935 | 1,935 | 400 |
| 2024/11/19 | 1,901 | 1,935 | 1,901 | 1,935 | 300 |
| 2024/11/18 | 1,916 | 1,916 | 1,903 | 1,903 | 700 |
| 2024/11/15 | 1,921 | 1,921 | 1,921 | 1,921 | 200 |
| 2024/11/12 | 1,958 | 1,961 | 1,957 | 1,961 | 900 |
| 2024/11/11 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2024/11/08 | 1,924 | 2,000 | 1,924 | 1,931 | 600 |
| 2024/11/06 | 1,987 | 1,987 | 1,949 | 1,949 | 300 |
| 2024/11/05 | 1,950 | 1,950 | 1,949 | 1,949 | 200 |
| 2024/11/01 | 1,933 | 1,933 | 1,911 | 1,911 | 500 |
| 2024/10/31 | 1,932 | 1,932 | 1,932 | 1,932 | 200 |
| 2024/10/29 | 1,921 | 1,926 | 1,921 | 1,926 | 300 |
| 2024/10/28 | 1,913 | 1,913 | 1,913 | 1,913 | 200 |
| 2024/10/25 | 1,924 | 1,924 | 1,902 | 1,902 | 200 |
| 2024/10/22 | 1,901 | 1,905 | 1,901 | 1,905 | 400 |
| 2024/10/21 | 1,956 | 1,956 | 1,926 | 1,926 | 14,900 |
| 2024/10/18 | 1,966 | 1,966 | 1,965 | 1,965 | 200 |
| 2024/10/17 | 1,933 | 1,933 | 1,933 | 1,933 | 100 |
| 2024/10/16 | 1,950 | 1,950 | 1,900 | 1,904 | 600 |
| 2024/10/15 | 2,040 | 2,040 | 1,870 | 1,950 | 2,500 |
| 2024/10/11 | 2,040 | 2,040 | 2,040 | 2,040 | 400 |
| 2024/10/10 | 1,930 | 2,000 | 1,930 | 2,000 | 1,100 |
| 2024/10/09 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2024/10/08 | 1,950 | 1,950 | 1,934 | 1,949 | 700 |
| 2024/10/07 | 1,998 | 1,998 | 1,958 | 1,958 | 500 |
| 2024/10/04 | 1,956 | 1,990 | 1,950 | 1,990 | 400 |
| 2024/10/02 | 2,006 | 2,006 | 1,956 | 1,956 | 200 |
| 2024/10/01 | 1,936 | 1,936 | 1,936 | 1,936 | 100 |
| 2024/09/30 | 1,948 | 1,948 | 1,948 | 1,948 | 200 |
| 2024/09/26 | 1,948 | 1,948 | 1,948 | 1,948 | 13,800 |
| 2024/09/25 | 1,926 | 1,926 | 1,926 | 1,926 | 300 |
| 2024/09/24 | 1,999 | 1,999 | 1,965 | 1,965 | 200 |
| 2024/09/20 | 1,959 | 1,959 | 1,959 | 1,959 | 500 |
| 2024/09/19 | 1,977 | 1,978 | 1,944 | 1,944 | 500 |
| 2024/09/17 | 1,964 | 1,964 | 1,922 | 1,943 | 500 |
| 2024/09/11 | 2,014 | 2,014 | 2,014 | 2,014 | 300 |
| 2024/09/10 | 1,998 | 1,998 | 1,998 | 1,998 | 300 |
| 2024/09/05 | 1,999 | 1,999 | 1,999 | 1,999 | 200 |
| 2024/09/04 | 1,999 | 1,999 | 1,999 | 1,999 | 200 |
| 2024/09/03 | 2,017 | 2,017 | 1,976 | 2,013 | 500 |
| 2024/09/02 | 1,968 | 1,986 | 1,968 | 1,986 | 200 |
| 2024/08/30 | 1,968 | 1,968 | 1,968 | 1,968 | 100 |
| 2024/08/29 | 1,960 | 1,968 | 1,901 | 1,930 | 1,800 |
| 2024/08/27 | 1,939 | 1,971 | 1,939 | 1,960 | 300 |
| 2024/08/26 | 1,997 | 1,997 | 1,911 | 1,915 | 1,700 |
| 2024/08/23 | 1,988 | 1,988 | 1,988 | 1,988 | 100 |
| 2024/08/22 | 1,988 | 2,028 | 1,988 | 1,988 | 700 |