6248 (株)横田製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,099	1,099	1,082	1,098	23,500	1,098
2023-06-07	1,099	1,099	1,099	1,099	100	1,099
2023-06-06	1,108	1,108	1,108	1,108	300	1,108
2023-06-05	1,100	1,108	1,100	1,108	800	1,108
2023-06-02	-	-	-	1,090	-	1,090
2023-06-01	1,090	1,090	1,090	1,090	100	1,090
2023-05-31	1,100	1,100	1,089	1,089	200	1,089
2023-05-30	1,100	1,106	1,095	1,095	500	1,095
2023-05-29	1,115	1,115	1,095	1,112	400	1,112
2023-05-26	-	-	-	1,110	-	1,110
2023-05-25	1,110	1,110	1,096	1,110	1,000	1,110
2023-05-24	1,093	1,110	1,091	1,110	1,300	1,110
2023-05-23	1,088	1,093	1,088	1,090	900	1,090
2023-05-22	1,099	1,099	1,087	1,087	600	1,087
2023-05-19	-	-	-	1,099	-	1,099
2023-05-18	1,088	1,099	1,086	1,099	500	1,099
2023-05-17	1,093	1,114	1,093	1,094	1,100	1,094
2023-05-16	1,092	1,093	1,090	1,093	300	1,093
2023-05-15	1,098	1,100	1,091	1,100	300	1,100
2023-05-12	1,098	1,129	1,071	1,092	4,500	1,092
2023-05-11	1,109	1,115	1,100	1,100	2,500	1,100
2023-05-10	1,101	1,130	1,099	1,130	3,600	1,130
2023-05-09	1,119	1,119	1,101	1,101	1,100	1,101
2023-05-08	1,110	1,119	1,099	1,119	700	1,119
2023-05-02	1,106	1,106	1,097	1,097	300	1,097
2023-05-01	1,113	1,113	1,105	1,105	300	1,105
2023-04-28	1,095	1,100	1,086	1,100	400	1,100
2023-04-27	1,095	1,095	1,095	1,095	200	1,095
2023-04-26	1,091	1,096	1,090	1,096	300	1,096
2023-04-25	1,111	1,111	1,093	1,109	1,000	1,109
2023-04-24	1,097	1,099	1,084	1,092	900	1,092
2023-04-21	1,102	1,120	1,102	1,103	700	1,103
2023-04-20	1,110	1,112	1,110	1,112	1,100	1,112
2023-04-19	1,136	1,136	1,134	1,134	300	1,134
2023-04-18	1,130	1,130	1,109	1,130	4,000	1,130
2023-04-17	1,104	1,104	1,070	1,091	2,000	1,091
2023-04-14	-	-	-	1,104	-	1,104
2023-04-13	1,110	1,110	1,078	1,104	1,000	1,104
2023-04-12	1,107	1,110	1,107	1,110	1,100	1,110
2023-04-11	1,095	1,100	1,095	1,100	1,500	1,100
2023-04-10	1,099	1,099	1,099	1,099	300	1,099
2023-04-07	1,089	1,089	1,080	1,080	200	1,080
2023-04-06	-	-	-	1,089	-	1,089
2023-04-05	1,080	1,089	1,079	1,089	600	1,089
2023-04-04	1,080	1,080	1,080	1,080	100	1,080
2023-04-03	1,089	1,089	1,080	1,080	600	1,080
2023-03-31	1,080	1,085	1,061	1,073	1,200	1,073
2023-03-30	1,065	1,082	1,065	1,082	400	1,082
2023-03-29	1,102	1,105	1,102	1,105	400	1,105
2023-03-28	1,148	1,149	1,100	1,100	700	1,100
2023-03-27	1,155	1,157	1,144	1,144	8,200	1,144
2023-03-24	1,097	1,160	1,097	1,156	14,400	1,156
2023-03-23	1,093	1,096	1,093	1,096	400	1,096
2023-03-22	-	-	-	1,093	-	1,093
2023-03-20	1,093	1,097	1,093	1,093	900	1,093
2023-03-17	1,071	1,093	1,071	1,093	300	1,093
2023-03-16	1,071	1,071	1,071	1,071	500	1,071
2023-03-15	-	-	-	1,080	-	1,080
2023-03-14	1,084	1,084	1,080	1,080	300	1,080
2023-03-13	1,098	1,098	1,085	1,086	800	1,086
2023-03-10	1,105	1,105	1,085	1,085	400	1,085
2023-03-09	1,095	1,095	1,095	1,095	300	1,095
2023-03-08	1,075	1,095	1,075	1,095	1,400	1,095
2023-03-07	1,087	1,087	1,075	1,076	2,600	1,076
2023-03-06	1,086	1,086	1,086	1,086	100	1,086
2023-03-03	1,100	1,100	1,086	1,086	400	1,086
2023-03-02	-	-	-	1,100	-	1,100
2023-03-01	-	-	-	1,100	-	1,100
2023-02-28	1,098	1,100	1,095	1,100	800	1,100
2023-02-27	1,099	1,100	1,097	1,100	3,200	1,100
2023-02-24	1,086	1,089	1,086	1,089	300	1,089
2023-02-22	1,079	1,089	1,079	1,089	600	1,089
2023-02-21	1,076	1,080	1,076	1,076	1,200	1,076
2023-02-20	1,080	1,100	1,080	1,100	2,700	1,100
2023-02-17	1,077	1,077	1,077	1,077	800	1,077
2023-02-16	1,080	1,080	1,066	1,077	1,200	1,077
2023-02-15	1,077	1,077	1,070	1,070	200	1,070
2023-02-14	1,069	1,073	1,057	1,073	1,000	1,073
2023-02-13	1,054	1,070	1,051	1,061	9,200	1,061
2023-02-10	1,081	1,100	1,081	1,100	2,200	1,100
2023-02-09	1,083	1,089	1,078	1,078	800	1,078
2023-02-08	-	-	-	1,080	-	1,080
2023-02-07	1,068	1,080	1,068	1,080	1,300	1,080
2023-02-06	-	-	-	1,062	-	1,062
2023-02-03	1,062	1,062	1,062	1,062	1,500	1,062
2023-02-02	1,064	1,064	1,053	1,053	1,300	1,053
2023-02-01	1,054	1,060	1,054	1,060	1,800	1,060
2023-01-31	1,067	1,075	1,067	1,075	1,600	1,075
2023-01-30	-	-	-	1,066	-	1,066
2023-01-27	-	-	-	1,066	-	1,066
2023-01-26	-	-	-	1,066	-	1,066
2023-01-25	1,069	1,070	1,066	1,066	800	1,066
2023-01-24	1,069	1,069	1,069	1,069	100	1,069
2023-01-23	1,074	1,074	1,051	1,056	1,200	1,056
2023-01-20	1,074	1,074	1,074	1,074	200	1,074
2023-01-19	1,078	1,089	1,077	1,089	600	1,089
2023-01-18	1,070	1,124	1,070	1,093	1,000	1,093
2023-01-17	1,070	1,070	1,070	1,070	500	1,070
2023-01-16	1,061	1,061	1,060	1,060	200	1,060
2023-01-13	-	-	-	1,060	-	1,060
2023-01-12	1,060	1,060	1,060	1,060	100	1,060
2023-01-11	-	-	-	1,045	-	1,045
2023-01-10	1,045	1,045	1,045	1,045	100	1,045
2023-01-06	-	-	-	1,060	-	1,060
2023-01-05	-	-	-	1,060	-	1,060
2023-01-04	1,060	1,060	1,060	1,060	300	1,060

分割・併合履歴：なし

6248 (株)横田製作所 の時系列データ [2023年度]

6248 (株)横田製作所の時系列データ [2023年度]