6248 (株)横田製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,1131,1171,1131,1177001,117
2021-10-211,1181,1181,1151,1151,2001,115
2021-10-201,1151,1151,1121,1156001,115
2021-10-191,1151,1151,1151,1151001,115
2021-10-181,1151,1151,1151,1156001,115
2021-10-151,1151,1151,1101,11512,9001,115
2021-10-141,1201,1201,1151,1153001,115
2021-10-131,1201,1211,1151,1152,2001,115
2021-10-121,1271,1271,1131,1203,5001,120
2021-10-111,1301,1301,1251,1271,8001,127
2021-10-081,1291,1291,1161,1164001,116
2021-10-071,1151,1281,1151,1277001,127
2021-10-061,1281,1281,1101,1113,2001,111
2021-10-051,1241,1341,1101,1283,1001,128
2021-10-041,1201,1361,1201,1346001,134
2021-10-011,1201,1201,1201,1203001,120
2021-09-301,1291,1291,1141,1291,9001,129
2021-09-291,1181,1301,1111,1301,8001,130
2021-09-281,1201,1251,1101,1185,1001,118
2021-09-271,1201,1261,1151,1203,2001,120
2021-09-241,1161,1161,1081,1151,5001,115
2021-09-221,1101,1151,1101,1154,6001,115
2021-09-211,1101,1101,1061,1064,5001,106
2021-09-171,1101,1151,1091,1106,1001,110
2021-09-161,1151,1151,1091,1098001,109
2021-09-151,1151,1171,1101,1101,1001,110
2021-09-141,1121,1171,1111,1156001,115
2021-09-131,1101,1141,1091,1094,2001,109
2021-09-101,1171,1171,1091,1112,6001,111
2021-09-091,1181,1181,1101,1115,7001,111
2021-09-081,1161,1181,1151,1155001,115
2021-09-071,1231,1231,1171,1171,8001,117
2021-09-061,1201,1321,1171,1171,3001,117
2021-09-031,1201,1351,1091,1193,6001,119
2021-09-021,1181,1181,1161,1163001,116
2021-09-011,1201,1211,1181,1182,0001,118
2021-08-311,1201,1251,1151,1181,4001,118
2021-08-301,1401,1401,1281,1284001,128
2021-08-271,1301,1301,1291,1292001,129
2021-08-261,1641,1641,1371,1404001,140
2021-08-251,1331,1341,1331,1345001,134
2021-08-241,1341,1341,1221,1338001,133
2021-08-231,1191,1201,1181,1188001,118
2021-08-201,1181,1201,1131,1131,3001,113
2021-08-191,1181,1181,1181,1181001,118
2021-08-181,1201,1201,1201,1204001,120
2021-08-171,1191,1201,1191,1206001,120
2021-08-161,1351,1351,1241,1246001,124
2021-08-131,1301,1421,1301,1423001,142
2021-08-121,1101,1281,1101,1281,7001,128
2021-08-111,1361,1501,1201,1403,5001,140
2021-08-10---1,161-1,161
2021-08-061,1611,1611,1611,1611001,161
2021-08-051,1651,1651,1611,1611,0001,161
2021-08-041,1621,1621,1611,1615001,161
2021-08-031,1581,1641,1581,1646001,164
2021-08-021,1751,1751,1751,1756001,175
2021-07-301,1681,1681,1681,1681001,168
2021-07-29---1,175-1,175
2021-07-281,1641,1751,1641,1757001,175
2021-07-271,1631,1801,1571,1801,5001,180
2021-07-261,1791,1791,1541,1543,7001,154
2021-07-211,1501,1531,1501,1531,9001,153
2021-07-201,1421,1501,1411,1451,6001,145
2021-07-191,1421,1441,1421,1427001,142
2021-07-161,1501,1501,1451,1451,5001,145
2021-07-151,1501,1501,1451,1455001,145
2021-07-141,1431,1501,1431,1504001,150
2021-07-131,1491,1501,1491,1506001,150
2021-07-121,1521,1521,1521,1521001,152
2021-07-091,1331,1451,1331,1454001,145
2021-07-08---1,145-1,145
2021-07-071,1451,1451,1451,1451001,145
2021-07-061,1311,1471,1311,1471,3001,147
2021-07-051,1591,1591,1211,1302,7001,130
2021-07-021,1431,1511,1411,1514001,151
2021-07-011,1431,1431,1371,1436001,143
2021-06-301,1451,1451,1401,1431,1001,143
2021-06-291,1501,1501,1451,1453001,145
2021-06-281,1511,1511,1501,1518001,151
2021-06-251,1511,1511,1421,1516001,151
2021-06-241,1521,1521,1521,1521001,152
2021-06-231,1431,1531,1431,1521,0001,152
2021-06-221,1401,1511,1401,1431,0001,143
2021-06-211,1561,1561,1361,1401,5001,140
2021-06-181,1501,1581,1501,1581,1001,158
2021-06-171,1601,1601,1601,1601001,160
2021-06-161,1601,1601,1591,1601,1001,160
2021-06-151,1501,1501,1491,1507001,150
2021-06-141,1571,1591,1471,1581,2001,158
2021-06-111,1441,1511,1431,1514001,151
2021-06-101,1431,1491,1431,1461,3001,146
2021-06-091,1761,1761,1611,1613001,161
2021-06-081,1531,1681,1501,1521,7001,152
2021-06-071,1821,1821,1561,1701,0001,170
2021-06-041,1501,1581,1501,1505001,150
2021-06-031,1651,1651,1651,1651001,165
2021-06-021,1401,1681,1381,1453,4001,145
2021-06-011,1451,1591,1401,1401,7001,140
2021-05-311,1431,1451,1371,1454001,145
2021-05-281,1521,1521,1351,1433,0001,143
2021-05-271,1501,1511,1481,1506001,150
2021-05-261,1381,1471,1331,1355001,135
2021-05-251,1431,1431,1401,1429001,142
2021-05-241,1111,1491,1111,1282,4001,128
2021-05-211,1171,1171,1101,1131,1001,113
2021-05-201,1131,1151,1001,1131,4001,113
2021-05-191,1191,1191,1111,1146001,114
2021-05-181,1161,1201,1021,1204,9001,120
2021-05-171,1161,1201,1051,1162,1001,116
2021-05-141,1291,1291,1051,1053,4001,105
2021-05-131,1241,1291,1211,1292,8001,129
2021-05-121,1401,1401,1271,1275,4001,127
2021-05-111,1251,1491,1251,1312,6001,131
2021-05-101,1421,1501,1401,1401,0001,140
2021-05-071,1541,1541,1301,1523,3001,152
2021-05-061,1401,1541,1301,1544001,154
2021-04-301,1381,1401,1281,1282,1001,128
2021-04-281,1551,1551,1371,1381,6001,138
2021-04-271,1431,1611,1331,1571,8001,157
2021-04-261,1431,1431,1431,1435001,143
2021-04-231,1361,1431,1301,1434,7001,143
2021-04-221,1401,1431,1321,1433,4001,143
2021-04-211,1491,1501,1271,1384,3001,138
2021-04-201,1781,1871,1421,1545,5001,154
2021-04-191,1481,1481,1471,1487001,148
2021-04-161,1491,1491,1371,1377001,137
2021-04-151,1421,1441,1331,1441,0001,144
2021-04-141,1411,1461,1401,1465001,146
2021-04-131,1531,1531,1401,1403,4001,140
2021-04-121,1601,1631,1591,1591,0001,159
2021-04-091,1501,1601,1441,1592,1001,159
2021-04-081,1401,1501,1401,1493,2001,149
2021-04-071,1881,1881,1381,13918,3001,139
2021-04-061,1961,1961,1331,16010,3001,160
2021-04-051,1961,1961,1691,1941,0001,194
2021-04-021,1951,1951,1881,1881,8001,188
2021-04-011,2161,2161,1951,1951,7001,195
2021-03-311,2171,2211,2061,2211,5001,221
2021-03-301,2111,3001,2061,2365,8001,236
2021-03-291,2071,2161,2051,2126001,212
2021-03-261,2071,2241,2001,2061,7001,206
2021-03-251,2231,2231,2061,2071,4001,207
2021-03-241,2041,2241,2011,2241,0001,224
2021-03-231,2211,2241,2001,2103,3001,210
2021-03-221,2101,2211,2021,2032,4001,203
2021-03-191,2071,2201,2001,2142,7001,214
2021-03-181,2131,2141,2021,2072,8001,207
2021-03-171,2081,2191,1961,2042,6001,204
2021-03-161,2011,2201,2011,2202,5001,220
2021-03-151,2201,2201,2121,2141,1001,214
2021-03-121,2291,2371,1971,2196,8001,219
2021-03-111,2111,2111,2001,2061,6001,206
2021-03-101,2001,2101,2001,2103001,210
2021-03-091,2051,2061,2051,2062001,206
2021-03-081,1951,2051,1951,2051,4001,205
2021-03-051,1951,2021,1951,2026001,202
2021-03-041,1951,2091,1931,2096001,209
2021-03-031,2031,2031,2031,2031001,203
2021-03-021,2131,2151,1991,1991,9001,199
2021-03-011,2001,2051,1911,1994,1001,199
2021-02-261,1991,2001,1991,2001,4001,200
2021-02-251,1991,2001,1991,2001,7001,200
2021-02-241,1911,2031,1911,2033,6001,203
2021-02-221,2051,2051,2001,2004001,200
2021-02-191,1851,2031,1851,2035001,203
2021-02-181,2001,2001,1901,2009001,200
2021-02-171,1911,2061,1891,1956001,195
2021-02-161,1911,2061,1811,2062,0001,206
2021-02-151,2001,2071,2001,2071,7001,207
2021-02-121,1951,2001,1861,1991,2001,199
2021-02-101,2301,2301,1921,2132,5001,213
2021-02-091,2101,2401,2081,2206,8001,220
2021-02-081,2001,2101,1811,2007001,200
2021-02-051,2091,2091,2001,2002001,200
2021-02-041,2081,2091,2001,2095001,209
2021-02-031,2071,2081,1931,2083,1001,208
2021-02-021,1911,2081,1911,2083001,208
2021-02-011,1701,1991,1701,1901,2001,190
2021-01-291,2001,2001,1881,2008001,200
2021-01-281,1861,2041,1721,2021,6001,202
2021-01-271,1911,2051,1911,2055001,205
2021-01-261,2041,2071,1931,1935001,193
2021-01-251,2001,2081,2001,2086001,208
2021-01-221,1861,2001,1861,2008,8001,200
2021-01-211,2071,2071,1901,1935,9001,193
2021-01-201,1871,2061,1871,2066001,206
2021-01-191,2071,2071,2071,2072001,207
2021-01-181,2071,2071,1871,1921,5001,192
2021-01-151,1921,1961,1921,1963,1001,196
2021-01-141,1921,2001,1921,2003001,200
2021-01-131,1811,2011,1811,2014,8001,201
2021-01-121,1881,1911,1731,1901,2001,190
2021-01-081,1841,1931,1841,1937001,193
2021-01-071,1891,1971,1841,1962,1001,196
2021-01-061,1991,2031,1991,2033001,203
2021-01-051,1971,2001,1861,2001,4001,200
2021-01-041,2001,2071,1941,2038001,203

分割・併合履歴 : なし