6248 (株)横田製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,0651,0651,0531,0621,0001,062
2022-11-241,0441,0601,0441,0601,3001,060
2022-11-221,0431,0471,0431,0441,7001,044
2022-11-211,0441,0501,0401,0402,2001,040
2022-11-181,0401,0401,0401,0401,2001,040
2022-11-171,0451,0451,0441,0443001,044
2022-11-161,0471,0481,0441,0486001,048
2022-11-151,0431,0471,0431,0443001,044
2022-11-141,0491,0491,0441,0478001,047
2022-11-111,0451,0481,0451,0481,7001,048
2022-11-101,0471,0471,0391,0392,1001,039
2022-11-09---1,041-1,041
2022-11-081,0451,0471,0411,0415001,041
2022-11-071,0541,0541,0401,0402,5001,040
2022-11-041,0461,0461,0461,0463001,046
2022-11-021,0461,0461,0461,0462001,046
2022-11-011,0451,0471,0401,0467001,046
2022-10-311,0451,0451,0411,0451,9001,045
2022-10-28---1,046-1,046
2022-10-27---1,046-1,046
2022-10-26---1,046-1,046
2022-10-251,0461,0461,0461,0466001,046
2022-10-241,0441,0501,0441,0504001,050
2022-10-211,0451,0451,0451,0451001,045
2022-10-20---1,045-1,045
2022-10-191,0451,0451,0451,0451001,045
2022-10-181,0511,0511,0411,0416001,041
2022-10-171,0431,0431,0431,0431001,043
2022-10-141,0511,0511,0481,0484001,048
2022-10-131,0361,0411,0361,0392,2001,039
2022-10-121,0491,0501,0431,0506001,050
2022-10-111,0561,0561,0451,0452,0001,045
2022-10-07---1,057-1,057
2022-10-06---1,057-1,057
2022-10-051,0571,0571,0571,0571001,057
2022-10-04---1,054-1,054
2022-10-031,0451,0571,0451,0547001,054
2022-09-301,0501,0591,0471,0485001,048
2022-09-291,0511,0591,0501,0591,5001,059
2022-09-281,0521,0521,0511,0523001,052
2022-09-271,0521,0621,0511,0519001,051
2022-09-261,0561,0681,0551,0666,0001,066
2022-09-221,0601,0671,0581,0582,1001,058
2022-09-211,0661,0681,0601,0681,0001,068
2022-09-201,0741,0741,0581,0582,5001,058
2022-09-16---1,079-1,079
2022-09-151,0711,0791,0691,0793,0001,079
2022-09-141,0791,0801,0661,0801,9001,080
2022-09-131,0781,0901,0781,0881,0001,088
2022-09-121,0751,0791,0661,07820,6001,078
2022-09-091,0711,0761,0651,0751,2001,075
2022-09-081,0731,0951,0721,0761,1001,076
2022-09-071,0811,0821,0671,0764,7001,076
2022-09-061,1571,3051,0751,07948,6001,079
2022-09-051,0931,0971,0931,0971,8001,097
2022-09-02---1,079-1,079
2022-09-01---1,079-1,079
2022-08-311,0951,0951,0741,0794001,079
2022-08-301,0971,0971,0811,0854001,085
2022-08-291,0701,0981,0701,0981,0001,098
2022-08-261,0941,0941,0861,0862001,086
2022-08-251,0771,0781,0771,0781,6001,078
2022-08-241,0881,0881,0831,0846001,084
2022-08-23---1,074-1,074
2022-08-221,0811,0811,0741,0742001,074
2022-08-191,0701,0931,0701,0932,7001,093
2022-08-181,0811,0981,0801,0987001,098
2022-08-171,1001,1001,0991,0992001,099
2022-08-16---1,104-1,104
2022-08-15---1,104-1,104
2022-08-121,1041,1041,1041,1041001,104
2022-08-101,0801,0801,0801,0801,1001,080
2022-08-091,1081,1081,0861,0863001,086
2022-08-081,0831,0831,0831,0832001,083
2022-08-05---1,096-1,096
2022-08-041,0961,0961,0961,0961001,096
2022-08-031,1101,1101,0831,0832001,083
2022-08-02---1,110-1,110
2022-08-011,0821,1101,0821,1102001,110
2022-07-291,0881,1101,0821,0821,7001,082
2022-07-281,1011,1151,0981,1156,2001,115
2022-07-271,0871,0981,0871,0984001,098
2022-07-261,1141,1141,0841,0872,0001,087
2022-07-251,1231,1231,0871,1094,1001,109
2022-07-221,1001,1001,0861,0931,3001,093
2022-07-211,0851,0991,0851,0921,2001,092
2022-07-201,0801,0901,0801,0905001,090
2022-07-191,0871,0881,0871,0882001,088
2022-07-15---1,079-1,079
2022-07-14---1,079-1,079
2022-07-131,0791,0791,0791,0792001,079
2022-07-12---1,057-1,057
2022-07-111,0571,0571,0571,0571001,057
2022-07-081,0531,0531,0531,0531001,053
2022-07-071,0531,0531,0531,0531001,053
2022-07-061,0701,0701,0541,0701,3001,070
2022-07-051,0701,0701,0701,0701001,070
2022-07-041,0591,0591,0591,0597001,059
2022-07-011,0501,0691,0501,0692,4001,069
2022-06-301,0791,0841,0601,0781,1001,078
2022-06-291,0971,0971,0971,0971001,097
2022-06-281,0791,0971,0791,0972001,097
2022-06-271,0981,0981,0981,0985001,098
2022-06-241,0771,0981,0771,0987001,098
2022-06-231,0771,0771,0681,0682001,068
2022-06-221,0881,0881,0881,0886001,088
2022-06-211,0821,0881,0821,0883001,088
2022-06-20---1,054-1,054
2022-06-171,0541,0541,0541,0545001,054
2022-06-161,0731,0731,0731,07320,0001,073
2022-06-151,0711,0731,0711,0732001,073
2022-06-141,0761,0761,0691,0692001,069
2022-06-131,0731,0731,0731,0731001,073
2022-06-101,0741,0741,0741,0743001,074
2022-06-091,0691,0691,0681,0691,9001,069
2022-06-081,0741,0741,0501,0694,8001,069
2022-06-07---1,074-1,074
2022-06-061,0701,0741,0601,0742,1001,074
2022-06-031,0821,0821,0821,0821001,082
2022-06-021,0821,0821,0821,0823001,082
2022-06-011,0781,0781,0771,0773001,077
2022-05-311,0791,0791,0711,0713001,071
2022-05-30---1,080-1,080
2022-05-271,0801,0801,0801,0803001,080
2022-05-261,0871,0871,0701,0707001,070
2022-05-251,0901,0901,0701,0701,7001,070
2022-05-241,0701,0711,0691,0717001,071
2022-05-231,0701,0701,0691,0701,3001,070
2022-05-201,0651,0731,0621,0701,4001,070
2022-05-191,0671,0671,0641,0643001,064
2022-05-181,0671,0671,0671,0671001,067
2022-05-171,0671,0671,0671,0671001,067
2022-05-161,0631,0631,0631,0637001,063
2022-05-131,0671,0671,0501,0606,4001,060
2022-05-121,0851,0851,0681,0701,5001,070
2022-05-111,0801,0851,0801,0854001,085
2022-05-101,0801,0801,0801,0801001,080
2022-05-091,0861,0861,0861,0862001,086
2022-05-061,0891,0951,0891,0955001,095
2022-05-021,0891,0891,0751,0752001,075
2022-04-281,0741,0911,0741,0919001,091
2022-04-271,0701,0741,0701,0743001,074
2022-04-26---1,061-1,061
2022-04-251,0661,0661,0611,0611,3001,061
2022-04-221,0741,0761,0681,0768001,076
2022-04-21---1,080-1,080
2022-04-201,0601,0801,0601,0801,3001,080
2022-04-191,0701,0761,0701,0711,5001,071
2022-04-181,0921,0921,0721,0721,1001,072
2022-04-151,0751,0921,0751,0921,2001,092
2022-04-141,0701,0751,0701,0751,1001,075
2022-04-13---1,076-1,076
2022-04-121,0761,0761,0761,0761001,076
2022-04-111,0841,0901,0781,0908001,090
2022-04-081,0701,0701,0701,0704001,070
2022-04-071,0721,0721,0701,0705001,070
2022-04-06---1,071-1,071
2022-04-051,0841,0841,0711,0711,7001,071
2022-04-041,0751,0841,0751,0841,0001,084
2022-04-011,0891,0891,0741,0753,4001,075
2022-03-311,0851,0891,0851,0893001,089
2022-03-301,0921,0921,0691,0857001,085
2022-03-291,1001,1131,1001,1051,1001,105
2022-03-281,0991,1011,0991,1001,1001,100
2022-03-251,0901,0991,0901,0998,3001,099
2022-03-241,0961,0961,0851,0902,9001,090
2022-03-231,0971,0971,0921,0923001,092
2022-03-221,0991,1001,0901,0992,0001,099
2022-03-18---1,099-1,099
2022-03-171,0901,0991,0901,0999001,099
2022-03-161,0911,1051,0901,0907001,090
2022-03-151,0731,0761,0731,0738001,073
2022-03-141,1001,1001,1001,1001001,100
2022-03-111,0831,0831,0831,0831001,083
2022-03-101,0981,0981,0801,0945001,094
2022-03-091,0771,0981,0771,0984001,098
2022-03-081,0781,1081,0771,0777001,077
2022-03-071,0871,0871,0751,0803,3001,080
2022-03-041,1001,1001,0871,0872,0001,087
2022-03-031,0881,1001,0881,1005001,100
2022-03-02---1,106-1,106
2022-03-011,1061,1061,1061,10615,4001,106
2022-02-281,1111,1111,1011,1065001,106
2022-02-251,0981,1121,0851,1121,2001,112
2022-02-241,0901,0981,0901,0987001,098
2022-02-221,0911,0981,0911,0985001,098
2022-02-211,1001,1161,1001,1123001,112
2022-02-181,1011,1121,0931,0948001,094
2022-02-171,1101,1101,1101,1101001,110
2022-02-161,1051,1161,1051,11015,5001,110
2022-02-15---1,105-1,105
2022-02-14---1,105-1,105
2022-02-101,0961,1051,0931,1051,6001,105
2022-02-091,1371,1371,1101,1253001,125
2022-02-081,1111,1111,1001,1119001,111
2022-02-071,1111,1111,1111,1111001,111
2022-02-041,1001,1091,1001,1092001,109
2022-02-031,1001,1041,0961,1035001,103
2022-02-021,1061,1121,1061,1122001,112
2022-02-011,1121,1121,0951,0962,0001,096
2022-01-311,1031,1121,1031,1128001,112
2022-01-28---1,100-1,100
2022-01-271,0901,1001,0831,1008001,100
2022-01-261,0981,1041,0981,1044001,104
2022-01-251,1011,1111,0981,0981,4001,098
2022-01-241,1111,1111,1001,1101,3001,110
2022-01-211,1071,1071,0961,1051,0001,105
2022-01-201,1001,1001,1001,1003001,100
2022-01-191,1101,1111,0981,0992,5001,099
2022-01-181,0981,1171,0981,1177001,117
2022-01-171,1181,1181,0951,0984,3001,098
2022-01-14---1,108-1,108
2022-01-131,1081,1081,1081,1085001,108
2022-01-121,1071,1081,1041,1051,3001,105
2022-01-111,1091,1151,1061,1081,1001,108
2022-01-071,1171,1171,1071,1074001,107
2022-01-061,1131,1201,1071,1203001,120
2022-01-051,1211,1211,1211,1216001,121
2022-01-041,1171,1171,1101,1101,4001,110

分割・併合履歴 : なし