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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2022/12/29 | 1,484 | 1,484 | 1,484 | 1,484 | 100 |
| 2022/12/28 | 1,455 | 1,455 | 1,455 | 1,455 | 300 |
| 2022/12/27 | 1,515 | 1,515 | 1,455 | 1,455 | 1,400 |
| 2022/12/26 | 1,515 | 1,515 | 1,515 | 1,515 | 700 |
| 2022/12/23 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
| 2022/12/21 | 1,466 | 1,466 | 1,455 | 1,455 | 1,900 |
| 2022/12/20 | 1,520 | 1,520 | 1,520 | 1,520 | 800 |
| 2022/12/19 | 1,475 | 1,491 | 1,475 | 1,491 | 300 |
| 2022/12/16 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2022/12/15 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
| 2022/12/13 | 1,404 | 1,404 | 1,404 | 1,404 | 200 |
| 2022/12/08 | 1,434 | 1,434 | 1,434 | 1,434 | 100 |
| 2022/12/07 | 1,445 | 1,445 | 1,445 | 1,445 | 200 |
| 2022/12/06 | 1,445 | 1,445 | 1,441 | 1,445 | 600 |
| 2022/12/05 | 1,491 | 1,491 | 1,491 | 1,491 | 200 |
| 2022/12/02 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
| 2022/11/30 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
| 2022/11/29 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2022/11/28 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2022/11/25 | 1,462 | 1,462 | 1,462 | 1,462 | 100 |
| 2022/11/21 | 1,436 | 1,436 | 1,436 | 1,436 | 700 |
| 2022/11/17 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2022/11/16 | 1,407 | 1,420 | 1,407 | 1,420 | 200 |
| 2022/11/15 | 1,377 | 1,377 | 1,377 | 1,377 | 100 |
| 2022/11/14 | 1,407 | 1,407 | 1,407 | 1,407 | 1,000 |
| 2022/11/11 | 1,467 | 1,467 | 1,467 | 1,467 | 100 |
| 2022/11/10 | 1,469 | 1,469 | 1,465 | 1,465 | 400 |
| 2022/11/09 | 1,469 | 1,469 | 1,469 | 1,469 | 200 |
| 2022/11/08 | 1,460 | 1,460 | 1,460 | 1,460 | 300 |
| 2022/11/07 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2022/11/04 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2022/11/02 | 1,439 | 1,439 | 1,439 | 1,439 | 200 |
| 2022/11/01 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2022/10/28 | 1,381 | 1,390 | 1,381 | 1,390 | 200 |
| 2022/10/27 | 1,400 | 1,411 | 1,400 | 1,411 | 1,100 |
| 2022/10/25 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2022/10/21 | 1,541 | 1,541 | 1,500 | 1,500 | 300 |
| 2022/10/20 | 1,581 | 1,581 | 1,581 | 1,581 | 600 |
| 2022/10/19 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2022/10/18 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2022/10/17 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2022/10/12 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2022/10/06 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2022/10/05 | 1,520 | 1,531 | 1,520 | 1,520 | 300 |
| 2022/10/04 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2022/09/30 | 1,531 | 1,531 | 1,531 | 1,531 | 200 |
| 2022/09/22 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2022/09/20 | 1,533 | 1,533 | 1,531 | 1,531 | 1,000 |
| 2022/09/16 | 1,533 | 1,533 | 1,531 | 1,531 | 300 |
| 2022/09/15 | 1,569 | 1,569 | 1,529 | 1,529 | 500 |
| 2022/09/14 | 1,532 | 1,532 | 1,499 | 1,499 | 200 |
| 2022/09/08 | 1,492 | 1,492 | 1,492 | 1,492 | 100 |
| 2022/09/07 | 1,532 | 1,532 | 1,492 | 1,492 | 200 |
| 2022/09/05 | 1,533 | 1,533 | 1,533 | 1,533 | 200 |
| 2022/09/01 | 1,533 | 1,533 | 1,533 | 1,533 | 200 |
| 2022/08/25 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2022/08/24 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2022/08/23 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2022/08/22 | 1,525 | 1,525 | 1,509 | 1,509 | 800 |
| 2022/08/19 | 1,509 | 1,525 | 1,509 | 1,525 | 200 |
| 2022/08/18 | 1,509 | 1,509 | 1,509 | 1,509 | 100 |
| 2022/08/17 | 1,518 | 1,520 | 1,509 | 1,509 | 600 |
| 2022/08/16 | 1,509 | 1,510 | 1,509 | 1,510 | 600 |
| 2022/08/15 | 1,478 | 1,500 | 1,478 | 1,500 | 400 |
| 2022/08/12 | 1,518 | 1,518 | 1,518 | 1,518 | 400 |
| 2022/08/09 | 1,503 | 1,503 | 1,503 | 1,503 | 200 |
| 2022/08/03 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2022/08/02 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2022/08/01 | 1,508 | 1,508 | 1,508 | 1,508 | 200 |
| 2022/07/29 | 1,485 | 1,485 | 1,485 | 1,485 | 600 |
| 2022/07/25 | 1,518 | 1,532 | 1,518 | 1,532 | 300 |
| 2022/07/22 | 1,500 | 1,520 | 1,500 | 1,520 | 400 |
| 2022/07/21 | 1,516 | 1,516 | 1,501 | 1,501 | 200 |
| 2022/07/20 | 1,561 | 1,561 | 1,532 | 1,532 | 4,500 |
| 2022/07/19 | 1,595 | 1,602 | 1,582 | 1,582 | 2,500 |
| 2022/07/15 | 1,595 | 1,595 | 1,592 | 1,592 | 200 |
| 2022/07/14 | 1,600 | 1,600 | 1,584 | 1,590 | 1,000 |
| 2022/07/13 | 1,581 | 1,581 | 1,581 | 1,581 | 200 |
| 2022/07/12 | 1,600 | 1,600 | 1,576 | 1,580 | 1,400 |
| 2022/07/11 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2022/07/08 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2022/07/07 | 1,562 | 1,600 | 1,562 | 1,600 | 600 |
| 2022/07/05 | 1,561 | 1,561 | 1,561 | 1,561 | 1,300 |
| 2022/07/04 | 1,561 | 1,585 | 1,561 | 1,562 | 700 |
| 2022/07/01 | 1,570 | 1,570 | 1,561 | 1,561 | 500 |
| 2022/06/30 | 1,545 | 1,555 | 1,545 | 1,555 | 200 |
| 2022/06/29 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2022/06/27 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2022/06/20 | 1,593 | 1,595 | 1,593 | 1,595 | 700 |
| 2022/06/16 | 1,599 | 1,599 | 1,566 | 1,566 | 300 |
| 2022/06/15 | 1,561 | 1,600 | 1,561 | 1,600 | 500 |
| 2022/06/09 | 1,521 | 1,522 | 1,521 | 1,522 | 900 |
| 2022/06/08 | 1,561 | 1,561 | 1,561 | 1,561 | 400 |
| 2022/06/07 | 1,561 | 1,561 | 1,561 | 1,561 | 300 |
| 2022/06/06 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2022/06/01 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2022/05/26 | 1,561 | 1,561 | 1,561 | 1,561 | 8,700 |
| 2022/05/20 | 1,615 | 1,615 | 1,615 | 1,615 | 600 |
| 2022/05/19 | 1,585 | 1,585 | 1,585 | 1,585 | 400 |
| 2022/05/16 | 1,578 | 1,578 | 1,578 | 1,578 | 100 |
| 2022/05/13 | 1,548 | 1,548 | 1,548 | 1,548 | 200 |
| 2022/05/12 | 1,548 | 1,548 | 1,548 | 1,548 | 200 |
| 2022/05/11 | 1,654 | 1,654 | 1,574 | 1,588 | 500 |
| 2022/05/09 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
| 2022/05/06 | 1,692 | 1,692 | 1,607 | 1,615 | 800 |
| 2022/05/02 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2022/04/27 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2022/04/21 | 1,690 | 1,700 | 1,687 | 1,687 | 500 |
| 2022/04/20 | 1,683 | 1,683 | 1,683 | 1,683 | 500 |
| 2022/04/19 | 1,640 | 1,680 | 1,607 | 1,650 | 900 |
| 2022/04/14 | 1,603 | 1,637 | 1,603 | 1,637 | 1,400 |
| 2022/04/11 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
| 2022/04/08 | 1,599 | 1,599 | 1,599 | 1,599 | 200 |
| 2022/04/07 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/04/06 | 1,537 | 1,537 | 1,537 | 1,537 | 100 |
| 2022/04/05 | 1,508 | 1,508 | 1,508 | 1,508 | 200 |
| 2022/04/01 | 1,558 | 1,558 | 1,478 | 1,479 | 400 |
| 2022/03/25 | 1,518 | 1,518 | 1,518 | 1,518 | 100 |
| 2022/03/24 | 1,517 | 1,517 | 1,517 | 1,517 | 100 |
| 2022/03/22 | 1,561 | 1,561 | 1,561 | 1,561 | 500 |
| 2022/03/18 | 1,569 | 1,569 | 1,568 | 1,568 | 200 |
| 2022/03/17 | 1,561 | 1,601 | 1,561 | 1,601 | 200 |
| 2022/03/16 | 1,590 | 1,590 | 1,561 | 1,561 | 1,100 |
| 2022/03/11 | 1,588 | 1,588 | 1,548 | 1,588 | 300 |
| 2022/03/10 | 1,560 | 1,600 | 1,560 | 1,560 | 800 |
| 2022/03/09 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2022/03/07 | 1,605 | 1,605 | 1,525 | 1,561 | 600 |
| 2022/03/04 | 1,570 | 1,586 | 1,546 | 1,574 | 500 |
| 2022/03/02 | 1,528 | 1,570 | 1,528 | 1,570 | 300 |
| 2022/02/25 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2022/02/21 | 1,561 | 1,561 | 1,557 | 1,561 | 1,100 |
| 2022/02/18 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2022/02/17 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2022/02/16 | 1,600 | 1,600 | 1,590 | 1,590 | 200 |
| 2022/02/15 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
| 2022/02/08 | 1,565 | 1,605 | 1,565 | 1,605 | 200 |
| 2022/02/07 | 1,561 | 1,561 | 1,561 | 1,561 | 200 |
| 2022/02/04 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2022/02/03 | 1,520 | 1,600 | 1,520 | 1,600 | 300 |
| 2022/02/01 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2022/01/20 | 1,560 | 1,560 | 1,560 | 1,560 | 600 |
| 2022/01/18 | 1,591 | 1,591 | 1,560 | 1,560 | 300 |
| 2022/01/17 | 1,591 | 1,591 | 1,570 | 1,570 | 400 |
| 2022/01/13 | 1,561 | 1,561 | 1,560 | 1,560 | 300 |
| 2022/01/12 | 1,520 | 1,561 | 1,520 | 1,561 | 400 |
| 2022/01/11 | 1,651 | 1,651 | 1,460 | 1,460 | 600 |
| 2022/01/05 | 1,693 | 1,693 | 1,693 | 1,693 | 200 |
| 2022/01/04 | 1,703 | 1,703 | 1,660 | 1,660 | 500 |