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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/21 | 1,987 | 1,987 | 1,986 | 1,986 | 400 |
| 2024/08/20 | 1,989 | 1,995 | 1,986 | 1,986 | 1,100 |
| 2024/08/19 | 1,968 | 1,981 | 1,966 | 1,967 | 800 |
| 2024/08/16 | 1,969 | 1,979 | 1,940 | 1,979 | 900 |
| 2024/08/15 | 1,939 | 1,939 | 1,939 | 1,939 | 100 |
| 2024/08/14 | 1,955 | 1,979 | 1,955 | 1,979 | 600 |
| 2024/08/13 | 1,893 | 1,917 | 1,892 | 1,917 | 900 |
| 2024/08/09 | 1,903 | 1,998 | 1,855 | 1,855 | 1,700 |
| 2024/08/08 | 1,780 | 1,928 | 1,780 | 1,928 | 2,100 |
| 2024/08/07 | 1,683 | 1,820 | 1,643 | 1,820 | 8,200 |
| 2024/08/06 | 1,695 | 1,855 | 1,685 | 1,698 | 17,900 |
| 2024/08/05 | 1,935 | 1,935 | 1,655 | 1,655 | 19,400 |
| 2024/08/02 | 2,019 | 2,019 | 1,934 | 1,975 | 16,800 |
| 2024/08/01 | 2,153 | 2,153 | 2,060 | 2,069 | 1,800 |
| 2024/07/31 | 2,136 | 2,150 | 2,136 | 2,150 | 600 |
| 2024/07/30 | 2,251 | 2,251 | 2,136 | 2,136 | 1,800 |
| 2024/07/29 | 2,180 | 2,180 | 2,111 | 2,151 | 1,300 |
| 2024/07/25 | 2,265 | 2,265 | 2,190 | 2,190 | 500 |
| 2024/07/24 | 2,290 | 2,295 | 2,280 | 2,280 | 700 |
| 2024/07/23 | 2,321 | 2,340 | 2,321 | 2,340 | 800 |
| 2024/07/22 | 2,426 | 2,426 | 2,306 | 2,306 | 2,300 |
| 2024/07/19 | 2,421 | 2,426 | 2,390 | 2,426 | 900 |
| 2024/07/18 | 2,353 | 2,440 | 2,353 | 2,440 | 1,400 |
| 2024/07/17 | 2,298 | 2,539 | 2,298 | 2,443 | 5,400 |
| 2024/07/16 | 2,169 | 2,246 | 2,141 | 2,246 | 2,200 |
| 2024/07/12 | 2,141 | 2,174 | 2,131 | 2,169 | 1,500 |
| 2024/07/11 | 2,166 | 2,167 | 2,100 | 2,141 | 3,100 |
| 2024/07/10 | 2,173 | 2,237 | 2,160 | 2,200 | 3,400 |
| 2024/07/09 | 2,232 | 2,234 | 2,141 | 2,165 | 5,400 |
| 2024/07/08 | 2,240 | 2,262 | 2,124 | 2,232 | 2,600 |
| 2024/07/05 | 2,252 | 2,252 | 2,241 | 2,250 | 2,100 |
| 2024/07/04 | 2,200 | 2,259 | 2,185 | 2,225 | 1,600 |
| 2024/07/03 | 2,185 | 2,185 | 2,150 | 2,150 | 600 |
| 2024/07/02 | 2,120 | 2,125 | 2,120 | 2,125 | 200 |
| 2024/07/01 | 2,180 | 2,180 | 2,116 | 2,116 | 1,100 |
| 2024/06/28 | 2,150 | 2,150 | 2,130 | 2,130 | 900 |
| 2024/06/27 | 2,184 | 2,184 | 2,184 | 2,184 | 100 |
| 2024/06/24 | 2,117 | 2,188 | 2,117 | 2,187 | 12,100 |
| 2024/06/20 | 2,122 | 2,122 | 2,122 | 2,122 | 300 |
| 2024/06/19 | 2,180 | 2,198 | 2,128 | 2,128 | 400 |
| 2024/06/17 | 2,150 | 2,150 | 2,100 | 2,100 | 200 |
| 2024/06/14 | 2,190 | 2,190 | 2,190 | 2,190 | 700 |
| 2024/06/13 | 2,114 | 2,164 | 2,076 | 2,105 | 1,200 |
| 2024/06/12 | 2,169 | 2,170 | 2,115 | 2,115 | 700 |
| 2024/06/11 | 2,130 | 2,169 | 2,127 | 2,127 | 500 |
| 2024/06/10 | 2,041 | 2,080 | 2,041 | 2,080 | 400 |
| 2024/06/07 | 2,051 | 2,051 | 2,051 | 2,051 | 100 |
| 2024/06/06 | 2,101 | 2,101 | 2,101 | 2,101 | 100 |
| 2024/06/05 | 2,119 | 2,135 | 2,050 | 2,071 | 5,300 |
| 2024/06/04 | 2,146 | 2,349 | 2,120 | 2,121 | 3,800 |
| 2024/06/03 | 2,041 | 2,050 | 2,041 | 2,050 | 2,400 |
| 2024/05/31 | 2,030 | 2,059 | 2,019 | 2,041 | 7,300 |
| 2024/05/30 | 1,995 | 2,040 | 1,995 | 2,030 | 3,200 |
| 2024/05/27 | 2,050 | 2,050 | 2,024 | 2,045 | 1,500 |
| 2024/05/24 | 2,020 | 2,049 | 2,019 | 2,031 | 1,700 |
| 2024/05/23 | 1,982 | 2,005 | 1,982 | 2,005 | 1,800 |
| 2024/05/22 | 1,993 | 1,993 | 1,965 | 1,979 | 1,500 |
| 2024/05/21 | 1,941 | 2,130 | 1,941 | 2,001 | 17,200 |
| 2024/05/20 | 2,000 | 2,035 | 1,941 | 1,941 | 4,300 |
| 2024/05/17 | 1,971 | 1,971 | 1,971 | 1,971 | 500 |
| 2024/05/16 | 2,011 | 2,012 | 1,966 | 1,999 | 1,100 |
| 2024/05/15 | 2,101 | 2,101 | 2,041 | 2,041 | 1,000 |
| 2024/05/14 | 2,228 | 2,228 | 2,100 | 2,101 | 16,900 |
| 2024/05/13 | 2,071 | 2,300 | 2,071 | 2,278 | 7,100 |
| 2024/05/10 | 2,051 | 2,100 | 2,021 | 2,031 | 5,300 |
| 2024/05/09 | 1,981 | 1,990 | 1,961 | 1,961 | 3,200 |
| 2024/05/08 | 2,100 | 2,100 | 2,001 | 2,002 | 1,700 |
| 2024/05/07 | 2,199 | 2,199 | 2,052 | 2,101 | 2,100 |
| 2024/05/02 | 2,112 | 2,155 | 2,112 | 2,155 | 500 |
| 2024/05/01 | 2,105 | 2,130 | 2,104 | 2,130 | 2,500 |
| 2024/04/30 | 2,131 | 2,147 | 2,110 | 2,110 | 1,800 |
| 2024/04/26 | 2,200 | 2,200 | 2,131 | 2,131 | 800 |
| 2024/04/25 | 2,177 | 2,177 | 2,150 | 2,150 | 1,100 |
| 2024/04/24 | 2,127 | 2,127 | 2,127 | 2,127 | 200 |
| 2024/04/23 | 2,188 | 2,188 | 2,121 | 2,121 | 700 |
| 2024/04/22 | 2,137 | 2,160 | 2,129 | 2,142 | 6,800 |
| 2024/04/19 | 2,181 | 2,200 | 2,136 | 2,137 | 2,800 |
| 2024/04/18 | 2,182 | 2,230 | 2,182 | 2,200 | 400 |
| 2024/04/17 | 2,251 | 2,258 | 2,180 | 2,258 | 1,700 |
| 2024/04/16 | 2,316 | 2,316 | 2,251 | 2,251 | 600 |
| 2024/04/15 | 2,366 | 2,366 | 2,366 | 2,366 | 200 |
| 2024/04/12 | 2,366 | 2,366 | 2,366 | 2,366 | 100 |
| 2024/04/11 | 2,329 | 2,330 | 2,287 | 2,316 | 1,300 |
| 2024/04/10 | 2,460 | 2,460 | 2,310 | 2,330 | 1,200 |
| 2024/04/09 | 2,260 | 2,310 | 2,260 | 2,310 | 1,600 |
| 2024/04/08 | 2,352 | 2,352 | 2,256 | 2,273 | 900 |
| 2024/04/05 | 2,354 | 2,354 | 2,250 | 2,276 | 1,600 |
| 2024/04/03 | 2,341 | 2,355 | 2,341 | 2,352 | 500 |
| 2024/04/02 | 2,370 | 2,370 | 2,370 | 2,370 | 200 |
| 2024/04/01 | 2,510 | 2,510 | 2,420 | 2,420 | 600 |
| 2024/03/29 | 2,412 | 2,511 | 2,412 | 2,511 | 1,100 |
| 2024/03/28 | 2,357 | 2,458 | 2,357 | 2,458 | 1,400 |
| 2024/03/27 | 2,353 | 2,479 | 2,353 | 2,479 | 700 |
| 2024/03/26 | 2,498 | 2,498 | 2,453 | 2,453 | 1,700 |
| 2024/03/25 | 2,481 | 2,540 | 2,481 | 2,482 | 5,600 |
| 2024/03/21 | 2,521 | 2,566 | 2,521 | 2,550 | 2,300 |
| 2024/03/19 | 2,548 | 2,580 | 2,548 | 2,555 | 700 |
| 2024/03/18 | 2,580 | 2,580 | 2,530 | 2,550 | 1,900 |
| 2024/03/15 | 2,530 | 2,580 | 2,530 | 2,580 | 900 |
| 2024/03/14 | 2,550 | 2,550 | 2,450 | 2,516 | 1,500 |
| 2024/03/13 | 2,625 | 2,625 | 2,600 | 2,600 | 200 |
| 2024/03/12 | 2,540 | 2,668 | 2,490 | 2,575 | 1,800 |
| 2024/03/11 | 2,718 | 2,718 | 2,548 | 2,590 | 5,400 |
| 2024/03/08 | 2,590 | 2,748 | 2,550 | 2,740 | 4,100 |
| 2024/03/07 | 2,744 | 2,764 | 2,601 | 2,601 | 2,400 |
| 2024/03/06 | 2,749 | 2,749 | 2,700 | 2,744 | 1,500 |
| 2024/03/05 | 2,728 | 2,758 | 2,656 | 2,750 | 3,700 |
| 2024/03/04 | 2,677 | 2,700 | 2,673 | 2,700 | 1,200 |
| 2024/03/01 | 2,643 | 2,718 | 2,638 | 2,661 | 4,100 |
| 2024/02/29 | 2,646 | 2,660 | 2,554 | 2,633 | 4,200 |
| 2024/02/28 | 2,647 | 2,647 | 2,558 | 2,600 | 3,500 |
| 2024/02/27 | 2,660 | 2,660 | 2,552 | 2,600 | 6,100 |
| 2024/02/26 | 2,589 | 2,660 | 2,589 | 2,659 | 4,800 |
| 2024/02/22 | 2,455 | 2,550 | 2,455 | 2,550 | 4,400 |
| 2024/02/21 | 2,400 | 2,459 | 2,341 | 2,459 | 2,500 |
| 2024/02/20 | 2,350 | 2,449 | 2,345 | 2,369 | 3,900 |
| 2024/02/19 | 2,307 | 2,350 | 2,301 | 2,350 | 2,800 |
| 2024/02/16 | 2,278 | 2,307 | 2,225 | 2,307 | 1,000 |
| 2024/02/15 | 2,278 | 2,279 | 2,231 | 2,263 | 1,500 |
| 2024/02/14 | 2,282 | 2,282 | 2,261 | 2,261 | 300 |
| 2024/02/13 | 2,288 | 2,288 | 2,173 | 2,251 | 3,300 |
| 2024/02/09 | 2,233 | 2,273 | 2,171 | 2,253 | 16,200 |
| 2024/02/08 | 2,428 | 2,558 | 2,400 | 2,545 | 11,300 |
| 2024/02/07 | 2,394 | 2,394 | 2,289 | 2,379 | 3,000 |
| 2024/02/06 | 2,361 | 2,389 | 2,344 | 2,344 | 2,000 |
| 2024/02/05 | 2,336 | 2,438 | 2,336 | 2,411 | 4,000 |
| 2024/02/02 | 2,296 | 2,348 | 2,296 | 2,348 | 1,200 |
| 2024/02/01 | 2,410 | 2,410 | 2,220 | 2,281 | 3,300 |
| 2024/01/31 | 2,350 | 2,420 | 2,350 | 2,410 | 1,000 |
| 2024/01/30 | 2,370 | 2,376 | 2,350 | 2,350 | 1,500 |
| 2024/01/29 | 2,368 | 2,408 | 2,366 | 2,385 | 900 |
| 2024/01/26 | 2,397 | 2,421 | 2,361 | 2,373 | 2,200 |
| 2024/01/25 | 2,389 | 2,390 | 2,382 | 2,390 | 500 |
| 2024/01/24 | 2,321 | 2,396 | 2,321 | 2,378 | 4,400 |
| 2024/01/23 | 2,330 | 2,335 | 2,322 | 2,322 | 2,200 |
| 2024/01/22 | 2,279 | 2,329 | 2,213 | 2,329 | 3,600 |
| 2024/01/19 | 2,270 | 2,270 | 2,257 | 2,270 | 1,300 |
| 2024/01/18 | 2,243 | 2,269 | 2,228 | 2,255 | 500 |
| 2024/01/17 | 2,254 | 2,258 | 2,187 | 2,220 | 2,100 |
| 2024/01/16 | 2,251 | 2,279 | 2,237 | 2,260 | 2,000 |
| 2024/01/15 | 2,215 | 2,230 | 2,215 | 2,230 | 600 |
| 2024/01/12 | 2,225 | 2,225 | 2,177 | 2,215 | 400 |
| 2024/01/11 | 2,212 | 2,259 | 2,212 | 2,259 | 1,000 |
| 2024/01/10 | 2,248 | 2,251 | 2,192 | 2,192 | 2,800 |
| 2024/01/09 | 2,211 | 2,317 | 2,211 | 2,298 | 4,900 |
| 2024/01/05 | 2,232 | 2,232 | 2,166 | 2,211 | 4,200 |
| 2024/01/04 | 2,020 | 2,149 | 2,012 | 2,149 | 8,800 |