6248 (株)横田製作所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	965	980	947	965	5,700	965
2013-12-27	945	960	943	950	4,200	950
2013-12-26	940	945	930	943	4,700	943
2013-12-25	928	951	912	940	8,400	940
2013-12-24	940	940	910	913	8,800	913
2013-12-20	920	939	920	939	3,500	939
2013-12-19	922	944	915	917	4,800	917
2013-12-18	930	952	912	917	6,800	917
2013-12-17	923	925	915	915	18,500	915
2013-12-16	965	965	931	931	8,300	931
2013-12-13	957	965	950	950	8,600	950
2013-12-12	1,015	1,020	955	970	26,600	970
2013-12-11	995	1,001	983	985	10,900	985
2013-12-10	1,002	1,002	994	996	3,600	996
2013-12-09	999	1,010	998	998	2,800	998
2013-12-06	999	999	995	995	1,800	995
2013-12-05	1,003	1,019	999	999	1,700	999
2013-12-04	992	1,000	990	1,000	3,500	1,000
2013-12-03	1,000	1,000	998	998	600	998
2013-12-02	998	1,013	981	1,010	11,400	1,010
2013-11-29	999	1,018	996	996	6,400	996
2013-11-28	1,001	1,040	993	1,010	9,400	1,010
2013-11-27	1,015	1,016	999	1,000	7,400	1,000
2013-11-26	1,022	1,040	1,000	1,012	22,800	1,012
2013-11-25	1,045	1,060	1,026	1,040	12,000	1,040
2013-11-22	1,040	1,070	1,031	1,031	18,900	1,031
2013-11-21	1,026	1,130	1,012	1,045	56,900	1,045
2013-11-20	1,045	1,078	987	1,006	61,500	1,006
2013-11-19	955	1,075	954	1,075	30,200	1,075
2013-11-18	925	941	925	925	17,900	925
2013-11-15	917	917	902	917	900	917
2013-11-14	907	912	898	901	7,400	901
2013-11-13	908	923	908	922	1,100	922
2013-11-12	890	908	888	908	3,400	908
2013-11-11	935	945	891	891	12,100	891
2013-11-08	951	951	931	931	5,700	931
2013-11-07	959	960	952	952	1,500	952
2013-11-06	954	955	950	955	1,600	955
2013-11-05	980	981	955	955	5,700	955
2013-11-01	985	989	969	969	8,100	969
2013-10-31	1,010	1,012	967	986	5,000	986
2013-10-30	1,049	1,050	998	1,010	13,800	1,010
2013-10-29	1,025	1,030	1,025	1,030	400	1,030
2013-10-28	1,048	1,048	1,022	1,032	6,800	1,032
2013-10-25	1,059	1,059	1,022	1,048	7,500	1,048
2013-10-24	1,040	1,041	1,021	1,029	4,200	1,029
2013-10-23	1,059	1,078	1,017	1,045	4,300	1,045
2013-10-22	1,090	1,091	1,040	1,056	6,400	1,056
2013-10-21	1,060	1,091	1,054	1,080	10,900	1,080
2013-10-18	1,016	1,080	1,016	1,041	7,300	1,041
2013-10-17	1,016	1,034	1,015	1,020	6,600	1,020
2013-10-16	1,032	1,035	1,020	1,030	5,600	1,030
2013-10-15	1,040	1,060	1,026	1,032	5,200	1,032
2013-10-11	1,048	1,060	1,020	1,020	5,900	1,020
2013-10-10	1,045	1,045	1,001	1,010	5,600	1,010
2013-10-09	1,012	1,031	1,001	1,028	1,400	1,028
2013-10-08	1,010	1,030	1,000	1,015	4,400	1,015
2013-10-07	1,036	1,043	1,015	1,016	9,300	1,016
2013-10-04	1,065	1,095	1,014	1,059	19,000	1,059
2013-10-03	1,040	1,202	1,021	1,095	38,900	1,095
2013-10-02	1,075	1,075	1,032	1,040	16,600	1,040
2013-10-01	1,100	1,100	1,070	1,079	7,900	1,079
2013-09-30	1,105	1,125	1,090	1,100	16,500	1,100
2013-09-27	1,138	1,179	1,113	1,144	39,100	1,144
2013-09-26	1,110	1,185	1,093	1,185	24,900	1,185
2013-09-25	1,271	1,450	1,130	1,130	262,600	1,130
2013-09-24	1,331	1,331	1,331	1,331	29,100	1,331
2013-09-20	910	1,031	909	1,031	24,800	1,031
2013-09-19	889	890	873	881	7,000	881
2013-09-18	866	880	858	869	6,900	869
2013-09-17	840	860	839	851	11,000	851
2013-09-13	820	822	808	816	2,400	816
2013-09-12	813	838	807	819	7,500	819
2013-09-11	815	825	808	813	4,900	813
2013-09-10	827	827	805	815	10,600	815
2013-09-09	846	846	823	828	5,500	828
2013-09-06	848	848	830	831	1,400	831
2013-09-05	839	840	815	840	7,400	840
2013-09-04	825	839	815	830	3,600	830
2013-09-03	829	829	815	825	3,200	825
2013-09-02	832	832	801	814	4,300	814
2013-08-30	830	830	811	812	1,100	812
2013-08-29	837	837	806	816	6,600	816
2013-08-28	845	845	836	836	1,600	836
2013-08-27	841	850	838	850	2,400	850
2013-08-26	867	874	850	855	7,400	855
2013-08-23	846	860	840	842	8,300	842
2013-08-22	851	859	844	844	11,800	844
2013-08-21	881	881	866	866	6,200	866
2013-08-20	885	895	881	881	2,500	881
2013-08-19	896	896	888	889	3,000	889
2013-08-16	867	899	865	896	3,800	896
2013-08-15	888	899	872	880	9,700	880
2013-08-14	900	902	888	902	11,000	902
2013-08-13	950	995	900	910	27,800	910
2013-08-12	1,003	1,003	951	951	6,800	951
2013-08-09	1,009	1,010	980	993	7,000	993
2013-08-08	1,002	1,014	989	1,009	10,300	1,009
2013-08-07	1,019	1,019	1,001	1,003	7,500	1,003
2013-08-06	1,035	1,035	1,010	1,020	3,400	1,020
2013-08-05	1,014	1,039	1,011	1,022	6,100	1,022
2013-08-02	1,020	1,030	1,014	1,014	2,200	1,014
2013-08-01	1,034	1,040	1,010	1,013	8,000	1,013
2013-07-31	1,026	1,043	1,007	1,035	5,900	1,035
2013-07-30	1,016	1,048	1,015	1,043	1,800	1,043
2013-07-29	1,072	1,080	1,008	1,030	18,300	1,030
2013-07-26	1,130	1,130	1,084	1,086	5,300	1,086
2013-07-25	1,133	1,134	1,097	1,127	10,400	1,127
2013-07-24	1,102	1,115	1,081	1,100	6,000	1,100
2013-07-23	1,108	1,110	1,070	1,100	5,700	1,100
2013-07-22	1,100	1,120	1,070	1,090	8,700	1,090
2013-07-19	1,125	1,138	1,080	1,090	23,700	1,090
2013-07-18	1,070	1,115	1,057	1,115	17,700	1,115
2013-07-17	1,100	1,100	1,045	1,070	14,400	1,070
2013-07-16	1,135	1,140	1,092	1,100	17,000	1,100
2013-07-12	1,144	1,155	1,090	1,126	18,200	1,126
2013-07-11	1,147	1,169	1,096	1,117	25,800	1,117
2013-07-10	1,246	1,246	1,156	1,179	32,300	1,179
2013-07-09	1,270	1,270	1,213	1,250	16,300	1,250
2013-07-08	1,300	1,312	1,237	1,245	52,100	1,245
2013-07-05	1,225	1,250	1,200	1,240	33,500	1,240
2013-07-04	1,201	1,291	1,187	1,207	85,100	1,207
2013-07-03	1,150	1,250	1,072	1,250	77,600	1,250
2013-07-02	1,089	1,089	1,041	1,086	26,800	1,086
2013-07-01	1,045	1,129	1,035	1,051	57,600	1,051
2013-06-28	1,000	1,070	981	1,049	38,100	1,049
2013-06-27	1,060	1,065	915	978	80,900	978
2013-06-26	1,260	1,265	1,002	1,033	87,900	1,033
2013-06-25	1,263	1,286	1,193	1,240	72,700	1,240
2013-06-24	1,450	1,465	1,350	1,353	39,900	1,353
2013-06-21	1,400	1,498	1,352	1,411	77,000	1,411
2013-06-20	1,466	1,537	1,407	1,460	120,700	1,460
2013-06-19	1,528	1,683	1,466	1,477	150,000	1,477
2013-06-18	1,830	1,830	1,624	1,628	255,800	1,628
2013-06-17	2,099	2,220	1,860	1,870	534,700	1,870
2013-06-14	1,912	2,573	1,856	2,250	3,329,200	2,250
2013-06-13	1,702	2,102	1,656	2,102	654,500	2,102

分割・併合履歴：なし

6248 (株)横田製作所 の時系列データ [2013年度]

6248 (株)横田製作所の時系列データ [2013年度]