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 |
|---|---|---|---|---|---|
| 2026/01/09 | 4,940 | 4,980 | 4,840 | 4,855 | 4,300 |
| 2026/01/08 | 4,845 | 4,960 | 4,835 | 4,870 | 2,700 |
| 2026/01/07 | 4,795 | 5,000 | 4,795 | 4,900 | 6,700 |
| 2026/01/06 | 4,740 | 4,845 | 4,665 | 4,845 | 5,200 |
| 2026/01/05 | 4,585 | 4,720 | 4,525 | 4,670 | 5,300 |
| 2025/12/30 | 4,500 | 4,700 | 4,450 | 4,550 | 8,200 |
| 2025/12/29 | 4,325 | 4,600 | 4,325 | 4,550 | 9,300 |
| 2025/12/26 | 4,360 | 4,425 | 4,260 | 4,335 | 11,600 |
| 2025/12/25 | 4,360 | 4,365 | 4,250 | 4,360 | 10,000 |
| 2025/12/24 | 4,385 | 4,430 | 4,300 | 4,430 | 10,200 |
| 2025/12/23 | 4,215 | 4,490 | 4,215 | 4,445 | 6,300 |
| 2025/12/22 | 4,240 | 4,270 | 4,165 | 4,215 | 5,000 |
| 2025/12/19 | 4,135 | 4,200 | 4,055 | 4,180 | 20,400 |
| 2025/12/18 | 4,190 | 4,325 | 4,120 | 4,120 | 5,200 |
| 2025/12/17 | 4,230 | 4,300 | 4,155 | 4,260 | 4,500 |
| 2025/12/16 | 4,255 | 4,255 | 4,210 | 4,230 | 2,500 |
| 2025/12/15 | 4,275 | 4,420 | 4,220 | 4,395 | 1,800 |
| 2025/12/12 | 4,310 | 4,450 | 4,270 | 4,325 | 2,700 |
| 2025/12/11 | 4,370 | 4,380 | 4,235 | 4,240 | 5,300 |
| 2025/12/10 | 4,530 | 4,530 | 4,340 | 4,370 | 8,900 |
| 2025/12/09 | 4,275 | 4,550 | 4,160 | 4,550 | 14,000 |
| 2025/12/08 | 4,415 | 4,415 | 4,200 | 4,260 | 8,800 |
| 2025/12/05 | 4,480 | 4,550 | 4,400 | 4,415 | 6,400 |
| 2025/12/04 | 4,650 | 4,650 | 4,485 | 4,485 | 8,500 |
| 2025/12/03 | 4,800 | 4,950 | 4,700 | 4,700 | 10,400 |
| 2025/12/02 | 4,950 | 4,975 | 4,730 | 4,830 | 10,400 |
| 2025/12/01 | 5,400 | 5,400 | 4,855 | 4,880 | 21,100 |
| 2025/11/28 | 4,890 | 5,240 | 4,850 | 5,200 | 27,600 |
| 2025/11/27 | 4,715 | 4,890 | 4,555 | 4,890 | 10,900 |
| 2025/11/26 | 4,450 | 4,535 | 4,380 | 4,465 | 4,900 |
| 2025/11/25 | 4,810 | 4,810 | 4,390 | 4,455 | 7,100 |
| 2025/11/21 | 4,750 | 4,775 | 4,590 | 4,670 | 9,000 |
| 2025/11/20 | 4,715 | 4,890 | 4,535 | 4,890 | 16,300 |
| 2025/11/19 | 4,610 | 4,610 | 4,380 | 4,505 | 8,800 |
| 2025/11/18 | 4,855 | 4,920 | 4,600 | 4,650 | 14,700 |
| 2025/11/17 | 4,740 | 5,000 | 4,580 | 4,855 | 24,400 |
| 2025/11/14 | 4,525 | 4,685 | 4,450 | 4,600 | 13,000 |
| 2025/11/13 | 4,755 | 4,755 | 4,455 | 4,595 | 14,600 |
| 2025/11/12 | 4,710 | 4,750 | 4,540 | 4,685 | 18,200 |
| 2025/11/11 | 4,930 | 5,180 | 4,695 | 4,780 | 19,900 |
| 2025/11/10 | 5,200 | 5,590 | 4,875 | 4,980 | 34,500 |
| 2025/11/07 | 5,650 | 5,920 | 5,250 | 5,300 | 39,200 |
| 2025/11/06 | 5,860 | 5,940 | 5,360 | 5,750 | 72,000 |
| 2025/11/05 | 5,220 | 6,130 | 5,060 | 6,050 | 93,800 |
| 2025/11/04 | 5,050 | 5,490 | 4,885 | 5,300 | 71,100 |
| 2025/10/31 | 5,010 | 5,600 | 4,775 | 5,070 | 152,700 |
| 2025/10/30 | 5,140 | 5,230 | 4,615 | 4,935 | 109,100 |
| 2025/10/29 | 4,910 | 6,110 | 4,880 | 5,540 | 297,700 |
| 2025/10/28 | 5,040 | 5,110 | 5,020 | 5,110 | 35,600 |
| 2025/10/27 | 4,410 | 4,410 | 4,040 | 4,410 | 91,000 |
| 2025/10/24 | 3,570 | 3,800 | 3,470 | 3,710 | 33,100 |
| 2025/10/23 | 3,525 | 3,640 | 3,395 | 3,525 | 30,600 |
| 2025/10/22 | 3,335 | 3,455 | 3,320 | 3,455 | 8,100 |
| 2025/10/21 | 3,465 | 3,465 | 3,320 | 3,335 | 6,700 |
| 2025/10/20 | 3,485 | 3,490 | 3,345 | 3,420 | 14,800 |
| 2025/10/17 | 3,355 | 3,420 | 3,230 | 3,420 | 13,200 |
| 2025/10/16 | 3,420 | 3,420 | 3,315 | 3,345 | 3,500 |
| 2025/10/15 | 3,205 | 3,420 | 3,200 | 3,370 | 11,300 |
| 2025/10/14 | 3,100 | 3,300 | 3,085 | 3,195 | 12,600 |
| 2025/10/10 | 3,205 | 3,205 | 3,030 | 3,040 | 7,200 |
| 2025/10/09 | 3,285 | 3,285 | 3,185 | 3,220 | 4,000 |
| 2025/10/08 | 3,295 | 3,375 | 3,270 | 3,290 | 7,100 |
| 2025/10/07 | 3,235 | 3,325 | 3,175 | 3,290 | 9,900 |
| 2025/10/06 | 3,150 | 3,345 | 3,150 | 3,180 | 11,400 |
| 2025/10/03 | 3,070 | 3,145 | 3,065 | 3,065 | 2,200 |
| 2025/10/02 | 3,015 | 3,175 | 3,000 | 3,105 | 8,500 |
| 2025/10/01 | 3,130 | 3,185 | 2,944 | 3,015 | 9,200 |
| 2025/09/30 | 3,170 | 3,200 | 3,140 | 3,160 | 4,300 |
| 2025/09/29 | 3,220 | 3,230 | 3,155 | 3,190 | 3,300 |
| 2025/09/26 | 3,360 | 3,420 | 3,280 | 3,290 | 8,000 |
| 2025/09/25 | 3,550 | 3,550 | 3,335 | 3,415 | 8,800 |
| 2025/09/24 | 3,505 | 3,630 | 3,480 | 3,540 | 10,400 |
| 2025/09/22 | 3,390 | 3,590 | 3,390 | 3,530 | 10,600 |
| 2025/09/19 | 3,405 | 3,470 | 3,275 | 3,350 | 8,000 |
| 2025/09/18 | 3,340 | 3,510 | 3,300 | 3,365 | 10,000 |
| 2025/09/17 | 3,430 | 3,430 | 3,290 | 3,290 | 6,000 |
| 2025/09/16 | 3,385 | 3,410 | 3,330 | 3,390 | 4,200 |
| 2025/09/12 | 3,335 | 3,450 | 3,290 | 3,400 | 6,200 |
| 2025/09/11 | 3,445 | 3,445 | 3,330 | 3,335 | 7,300 |
| 2025/09/10 | 3,320 | 3,370 | 3,195 | 3,345 | 15,500 |
| 2025/09/09 | 3,420 | 3,475 | 3,300 | 3,310 | 8,900 |
| 2025/09/08 | 3,400 | 3,480 | 3,400 | 3,435 | 3,600 |
| 2025/09/05 | 3,410 | 3,460 | 3,370 | 3,410 | 7,700 |
| 2025/09/04 | 3,410 | 3,495 | 3,380 | 3,410 | 8,400 |
| 2025/09/03 | 3,460 | 3,460 | 3,345 | 3,380 | 10,600 |
| 2025/09/02 | 3,590 | 3,680 | 3,475 | 3,500 | 16,400 |
| 2025/09/01 | 3,605 | 3,625 | 3,445 | 3,550 | 8,900 |
| 2025/08/29 | 3,630 | 3,795 | 3,560 | 3,640 | 27,500 |
| 2025/08/28 | 3,520 | 3,750 | 3,520 | 3,630 | 21,900 |
| 2025/08/27 | 3,595 | 3,630 | 3,515 | 3,515 | 12,800 |
| 2025/08/26 | 3,750 | 3,750 | 3,515 | 3,600 | 18,000 |
| 2025/08/25 | 3,770 | 3,895 | 3,715 | 3,750 | 26,400 |
| 2025/08/22 | 3,730 | 3,755 | 3,515 | 3,700 | 41,000 |
| 2025/08/21 | 3,510 | 4,040 | 3,510 | 3,800 | 98,400 |
| 2025/08/20 | 3,490 | 3,490 | 3,195 | 3,395 | 32,400 |
| 2025/08/19 | 3,400 | 3,560 | 3,300 | 3,560 | 36,400 |
| 2025/08/18 | 3,000 | 3,270 | 2,983 | 3,270 | 36,800 |
| 2025/08/15 | 2,999 | 3,070 | 2,880 | 2,949 | 27,300 |
| 2025/08/14 | 2,872 | 2,997 | 2,866 | 2,979 | 49,300 |
| 2025/08/13 | 2,919 | 3,025 | 2,850 | 2,916 | 35,500 |
| 2025/08/12 | 2,720 | 2,950 | 2,719 | 2,848 | 48,500 |
| 2025/08/08 | 2,659 | 2,700 | 2,580 | 2,581 | 29,000 |
| 2025/08/07 | 2,658 | 2,760 | 2,630 | 2,697 | 18,400 |
| 2025/08/06 | 2,568 | 2,628 | 2,542 | 2,625 | 6,800 |
| 2025/08/05 | 2,537 | 2,570 | 2,513 | 2,550 | 7,900 |
| 2025/08/04 | 2,513 | 2,545 | 2,491 | 2,512 | 4,500 |
| 2025/08/01 | 2,597 | 2,597 | 2,514 | 2,563 | 8,600 |
| 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 |