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 |
|---|---|---|---|---|---|
| 2026/06/11 | 2,476 | 2,489 | 2,475 | 2,489 | 1,100 |
| 2026/06/10 | 2,483 | 2,485 | 2,435 | 2,476 | 1,400 |
| 2026/06/09 | 2,413 | 2,482 | 2,413 | 2,479 | 1,000 |
| 2026/06/08 | 2,448 | 2,489 | 2,439 | 2,489 | 900 |
| 2026/06/05 | 2,438 | 2,479 | 2,438 | 2,479 | 900 |
| 2026/06/04 | 2,430 | 2,460 | 2,412 | 2,438 | 1,800 |
| 2026/06/03 | 2,408 | 2,487 | 2,408 | 2,430 | 1,500 |
| 2026/06/02 | 2,648 | 2,676 | 2,401 | 2,435 | 46,800 |
| 2026/06/01 | 2,748 | 2,748 | 2,682 | 2,682 | 400 |
| 2026/05/29 | 2,740 | 2,789 | 2,740 | 2,748 | 700 |
| 2026/05/28 | 2,702 | 2,765 | 2,701 | 2,750 | 800 |
| 2026/05/27 | 2,788 | 2,788 | 2,703 | 2,703 | 700 |
| 2026/05/26 | 2,730 | 2,798 | 2,730 | 2,789 | 1,300 |
| 2026/05/25 | 2,748 | 2,800 | 2,716 | 2,780 | 2,000 |
| 2026/05/22 | 2,700 | 2,729 | 2,700 | 2,727 | 1,800 |
| 2026/05/21 | 2,656 | 2,690 | 2,626 | 2,690 | 2,000 |
| 2026/05/20 | 2,672 | 2,692 | 2,642 | 2,655 | 1,100 |
| 2026/05/19 | 2,730 | 2,730 | 2,668 | 2,681 | 1,700 |
| 2026/05/18 | 2,820 | 2,820 | 2,635 | 2,780 | 2,600 |
| 2026/05/15 | 2,811 | 2,811 | 2,811 | 2,811 | 400 |
| 2026/05/14 | 2,801 | 2,850 | 2,783 | 2,850 | 2,000 |
| 2026/05/13 | 2,941 | 2,965 | 2,883 | 2,901 | 1,700 |
| 2026/05/12 | 2,926 | 2,969 | 2,915 | 2,924 | 900 |
| 2026/05/11 | 2,947 | 2,969 | 2,909 | 2,946 | 2,000 |
| 2026/05/08 | 2,861 | 2,959 | 2,861 | 2,947 | 2,400 |
| 2026/05/07 | 2,851 | 2,899 | 2,831 | 2,899 | 2,300 |
| 2026/05/01 | 2,855 | 2,894 | 2,846 | 2,850 | 1,300 |
| 2026/04/30 | 2,826 | 2,921 | 2,802 | 2,891 | 2,100 |
| 2026/04/28 | 2,820 | 2,847 | 2,800 | 2,847 | 2,100 |
| 2026/04/27 | 2,838 | 2,866 | 2,823 | 2,844 | 1,200 |
| 2026/04/24 | 2,832 | 2,883 | 2,821 | 2,883 | 800 |
| 2026/04/23 | 2,915 | 2,928 | 2,802 | 2,882 | 12,000 |
| 2026/04/22 | 2,764 | 2,949 | 2,701 | 2,899 | 19,300 |
| 2026/04/21 | 2,961 | 2,961 | 2,720 | 2,763 | 65,600 |
| 2026/04/20 | 2,969 | 3,050 | 2,969 | 3,050 | 600 |
| 2026/04/17 | 2,941 | 2,991 | 2,941 | 2,991 | 2,000 |
| 2026/04/16 | 2,961 | 2,990 | 2,960 | 2,961 | 1,400 |
| 2026/04/15 | 3,065 | 3,065 | 2,950 | 2,970 | 7,200 |
| 2026/04/14 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2026/04/13 | 3,090 | 3,100 | 3,030 | 3,030 | 1,300 |
| 2026/04/10 | 3,140 | 3,140 | 3,050 | 3,080 | 1,600 |
| 2026/04/09 | 3,070 | 3,085 | 3,050 | 3,070 | 1,800 |
| 2026/04/08 | 3,055 | 3,180 | 3,055 | 3,140 | 3,000 |
| 2026/04/07 | 3,130 | 3,130 | 2,941 | 3,050 | 11,000 |
| 2026/04/06 | 3,195 | 3,235 | 3,105 | 3,140 | 6,200 |
| 2026/04/03 | 3,305 | 3,305 | 3,155 | 3,220 | 1,400 |
| 2026/03/27 | 3,330 | 3,330 | 3,275 | 3,275 | 300 |
| 2026/03/26 | 3,310 | 3,350 | 3,275 | 3,330 | 1,900 |
| 2026/03/25 | 3,305 | 3,370 | 3,295 | 3,370 | 1,100 |
| 2026/03/24 | 3,350 | 3,350 | 3,265 | 3,305 | 800 |
| 2026/03/23 | 3,240 | 3,240 | 3,155 | 3,210 | 5,600 |
| 2026/03/19 | 3,495 | 3,495 | 3,285 | 3,305 | 9,800 |
| 2026/03/18 | 3,405 | 3,645 | 3,320 | 3,635 | 10,000 |
| 2026/03/17 | 3,365 | 3,365 | 3,310 | 3,350 | 2,500 |
| 2026/03/16 | 3,320 | 3,395 | 3,320 | 3,375 | 3,500 |
| 2026/03/13 | 3,375 | 3,380 | 3,315 | 3,315 | 1,900 |
| 2026/03/12 | 3,500 | 3,500 | 3,425 | 3,430 | 1,300 |
| 2026/03/11 | 3,445 | 3,525 | 3,445 | 3,465 | 3,300 |
| 2026/03/10 | 3,270 | 3,430 | 3,270 | 3,400 | 2,800 |
| 2026/03/09 | 3,205 | 3,245 | 3,115 | 3,200 | 9,900 |
| 2026/03/06 | 3,375 | 3,555 | 3,375 | 3,485 | 4,700 |
| 2026/03/05 | 3,455 | 3,625 | 3,435 | 3,515 | 7,900 |
| 2026/03/04 | 3,510 | 3,520 | 3,085 | 3,315 | 42,100 |
| 2026/03/03 | 3,765 | 3,790 | 3,540 | 3,540 | 17,700 |
| 2026/03/02 | 3,765 | 3,835 | 3,765 | 3,835 | 200 |
| 2026/02/27 | 3,750 | 3,780 | 3,735 | 3,765 | 2,900 |
| 2026/02/26 | 3,690 | 3,870 | 3,690 | 3,770 | 3,300 |
| 2026/02/25 | 3,845 | 3,845 | 3,665 | 3,680 | 9,900 |
| 2026/02/24 | 3,805 | 3,850 | 3,800 | 3,805 | 22,100 |
| 2026/02/20 | 3,855 | 3,930 | 3,695 | 3,805 | 4,800 |
| 2026/02/19 | 3,975 | 4,000 | 3,875 | 3,885 | 6,600 |
| 2026/02/18 | 3,650 | 3,975 | 3,650 | 3,970 | 8,200 |
| 2026/02/17 | 3,800 | 3,995 | 3,515 | 3,685 | 37,500 |
| 2026/02/16 | 4,215 | 4,240 | 3,840 | 3,840 | 15,800 |
| 2026/02/13 | 4,355 | 4,365 | 4,285 | 4,285 | 22,500 |
| 2026/02/12 | 4,855 | 5,060 | 4,825 | 4,985 | 16,400 |
| 2026/02/10 | 4,615 | 4,855 | 4,615 | 4,730 | 3,500 |
| 2026/02/09 | 4,680 | 4,715 | 4,555 | 4,565 | 4,100 |
| 2026/02/06 | 4,500 | 4,585 | 4,460 | 4,585 | 2,500 |
| 2026/02/05 | 4,565 | 4,565 | 4,455 | 4,455 | 2,000 |
| 2026/02/04 | 4,520 | 4,530 | 4,420 | 4,495 | 3,100 |
| 2026/02/03 | 4,485 | 4,585 | 4,480 | 4,550 | 2,300 |
| 2026/02/02 | 4,530 | 4,610 | 4,455 | 4,455 | 1,300 |
| 2026/01/30 | 4,690 | 4,690 | 4,560 | 4,600 | 3,300 |
| 2026/01/29 | 4,615 | 4,695 | 4,610 | 4,665 | 2,700 |
| 2026/01/28 | 4,600 | 4,675 | 4,475 | 4,640 | 6,500 |
| 2026/01/27 | 4,590 | 4,590 | 4,475 | 4,500 | 4,300 |
| 2026/01/26 | 4,430 | 4,670 | 4,430 | 4,570 | 3,900 |
| 2026/01/23 | 4,545 | 4,655 | 4,545 | 4,570 | 1,000 |
| 2026/01/22 | 4,645 | 4,645 | 4,490 | 4,545 | 2,300 |
| 2026/01/21 | 4,630 | 4,715 | 4,600 | 4,645 | 3,300 |
| 2026/01/20 | 4,765 | 4,765 | 4,605 | 4,700 | 3,400 |
| 2026/01/19 | 4,760 | 4,765 | 4,685 | 4,765 | 2,000 |
| 2026/01/16 | 4,930 | 4,930 | 4,720 | 4,760 | 3,700 |
| 2026/01/15 | 4,905 | 5,090 | 4,900 | 4,980 | 5,600 |
| 2026/01/14 | 4,860 | 4,995 | 4,860 | 4,905 | 5,000 |
| 2026/01/13 | 4,925 | 5,090 | 4,870 | 4,880 | 7,000 |
| 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 |