6248 (株)横田製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,231 | 1,253 | 1,223 | 1,226 | 9,800 | 1,226 |
| 2014-12-29 | 1,232 | 1,255 | 1,222 | 1,230 | 14,800 | 1,230 |
| 2014-12-26 | 1,221 | 1,224 | 1,182 | 1,222 | 16,500 | 1,222 |
| 2014-12-25 | 1,242 | 1,248 | 1,200 | 1,223 | 77,100 | 1,223 |
| 2014-12-24 | 1,300 | 1,305 | 1,275 | 1,275 | 21,500 | 1,275 |
| 2014-12-22 | 1,345 | 1,345 | 1,300 | 1,301 | 13,100 | 1,301 |
| 2014-12-19 | 1,341 | 1,351 | 1,320 | 1,336 | 13,000 | 1,336 |
| 2014-12-18 | 1,371 | 1,397 | 1,341 | 1,341 | 19,900 | 1,341 |
| 2014-12-17 | 1,396 | 1,429 | 1,340 | 1,395 | 26,200 | 1,395 |
| 2014-12-16 | 1,440 | 1,440 | 1,342 | 1,400 | 26,900 | 1,400 |
| 2014-12-15 | 1,402 | 1,449 | 1,381 | 1,413 | 27,300 | 1,413 |
| 2014-12-12 | 1,375 | 1,437 | 1,364 | 1,426 | 37,400 | 1,426 |
| 2014-12-11 | 1,340 | 1,381 | 1,318 | 1,381 | 15,000 | 1,381 |
| 2014-12-10 | 1,352 | 1,352 | 1,313 | 1,340 | 10,100 | 1,340 |
| 2014-12-09 | 1,350 | 1,389 | 1,310 | 1,335 | 33,100 | 1,335 |
| 2014-12-08 | 1,335 | 1,354 | 1,310 | 1,341 | 24,000 | 1,341 |
| 2014-12-05 | 1,326 | 1,343 | 1,290 | 1,316 | 19,000 | 1,316 |
| 2014-12-04 | 1,318 | 1,320 | 1,251 | 1,296 | 33,400 | 1,296 |
| 2014-12-03 | 1,355 | 1,365 | 1,316 | 1,326 | 20,800 | 1,326 |
| 2014-12-02 | 1,379 | 1,396 | 1,330 | 1,345 | 54,300 | 1,345 |
| 2014-12-01 | 1,326 | 1,349 | 1,311 | 1,349 | 21,900 | 1,349 |
| 2014-11-28 | 1,370 | 1,370 | 1,320 | 1,325 | 18,000 | 1,325 |
| 2014-11-27 | 1,358 | 1,358 | 1,334 | 1,337 | 15,000 | 1,337 |
| 2014-11-26 | 1,350 | 1,353 | 1,325 | 1,328 | 26,700 | 1,328 |
| 2014-11-25 | 1,390 | 1,390 | 1,348 | 1,369 | 20,700 | 1,369 |
| 2014-11-21 | 1,409 | 1,409 | 1,340 | 1,389 | 25,100 | 1,389 |
| 2014-11-20 | 1,414 | 1,474 | 1,380 | 1,402 | 28,100 | 1,402 |
| 2014-11-19 | 1,437 | 1,437 | 1,380 | 1,384 | 20,800 | 1,384 |
| 2014-11-18 | 1,400 | 1,409 | 1,373 | 1,401 | 14,800 | 1,401 |
| 2014-11-17 | 1,413 | 1,429 | 1,347 | 1,404 | 25,600 | 1,404 |
| 2014-11-14 | 1,410 | 1,430 | 1,405 | 1,408 | 11,400 | 1,408 |
| 2014-11-13 | 1,485 | 1,515 | 1,420 | 1,420 | 51,900 | 1,420 |
| 2014-11-12 | 1,541 | 1,569 | 1,490 | 1,507 | 42,800 | 1,507 |
| 2014-11-11 | 1,551 | 1,590 | 1,521 | 1,534 | 29,000 | 1,534 |
| 2014-11-10 | 1,480 | 1,567 | 1,462 | 1,521 | 28,500 | 1,521 |
| 2014-11-07 | 1,481 | 1,497 | 1,480 | 1,489 | 12,500 | 1,489 |
| 2014-11-06 | 1,567 | 1,568 | 1,466 | 1,478 | 36,200 | 1,478 |
| 2014-11-05 | 1,460 | 1,535 | 1,453 | 1,535 | 23,100 | 1,535 |
| 2014-11-04 | 1,485 | 1,485 | 1,416 | 1,462 | 30,900 | 1,462 |
| 2014-10-31 | 1,499 | 1,518 | 1,489 | 1,501 | 20,200 | 1,501 |
| 2014-10-30 | 1,535 | 1,535 | 1,481 | 1,518 | 22,300 | 1,518 |
| 2014-10-29 | 1,540 | 1,640 | 1,492 | 1,510 | 122,100 | 1,510 |
| 2014-10-28 | 1,506 | 1,558 | 1,481 | 1,518 | 41,600 | 1,518 |
| 2014-10-27 | 1,544 | 1,550 | 1,456 | 1,476 | 57,000 | 1,476 |
| 2014-10-24 | 1,700 | 1,700 | 1,490 | 1,560 | 94,500 | 1,560 |
| 2014-10-23 | 1,660 | 1,777 | 1,578 | 1,680 | 96,100 | 1,680 |
| 2014-10-22 | 1,854 | 1,900 | 1,718 | 1,722 | 122,800 | 1,722 |
| 2014-10-21 | 1,681 | 1,840 | 1,580 | 1,768 | 141,300 | 1,768 |
| 2014-10-20 | 1,800 | 1,930 | 1,603 | 1,721 | 414,700 | 1,721 |
| 2014-10-17 | 1,361 | 1,632 | 1,333 | 1,585 | 348,400 | 1,585 |
| 2014-10-16 | 1,309 | 1,492 | 1,309 | 1,332 | 73,800 | 1,332 |
| 2014-10-15 | 1,600 | 1,648 | 1,290 | 1,415 | 204,000 | 1,415 |
| 2014-10-14 | 1,262 | 1,442 | 1,214 | 1,442 | 153,600 | 1,442 |
| 2014-10-10 | 1,167 | 1,180 | 1,119 | 1,142 | 46,600 | 1,142 |
| 2014-10-09 | 1,297 | 1,310 | 1,210 | 1,215 | 38,300 | 1,215 |
| 2014-10-08 | 1,235 | 1,319 | 1,225 | 1,310 | 26,200 | 1,310 |
| 2014-10-07 | 1,331 | 1,385 | 1,305 | 1,306 | 34,400 | 1,306 |
| 2014-10-06 | 1,300 | 1,349 | 1,291 | 1,345 | 18,300 | 1,345 |
| 2014-10-03 | 1,230 | 1,389 | 1,203 | 1,266 | 52,600 | 1,266 |
| 2014-10-02 | 1,200 | 1,242 | 1,165 | 1,223 | 60,900 | 1,223 |
| 2014-10-01 | 1,411 | 1,411 | 1,280 | 1,320 | 41,900 | 1,320 |
| 2014-09-30 | 1,391 | 1,407 | 1,366 | 1,382 | 20,800 | 1,382 |
| 2014-09-29 | 1,432 | 1,482 | 1,403 | 1,417 | 19,200 | 1,417 |
| 2014-09-26 | 1,398 | 1,407 | 1,372 | 1,399 | 21,900 | 1,399 |
| 2014-09-25 | 1,448 | 1,500 | 1,365 | 1,368 | 46,300 | 1,368 |
| 2014-09-24 | 1,400 | 1,466 | 1,372 | 1,437 | 57,800 | 1,437 |
| 2014-09-22 | 1,360 | 1,529 | 1,360 | 1,424 | 149,900 | 1,424 |
| 2014-09-19 | 1,360 | 1,360 | 1,292 | 1,321 | 50,500 | 1,321 |
| 2014-09-18 | 1,440 | 1,464 | 1,256 | 1,320 | 125,300 | 1,320 |
| 2014-09-17 | 1,452 | 1,492 | 1,350 | 1,435 | 91,800 | 1,435 |
| 2014-09-16 | 1,538 | 1,538 | 1,479 | 1,482 | 35,800 | 1,482 |
| 2014-09-12 | 1,500 | 1,545 | 1,421 | 1,501 | 80,600 | 1,501 |
| 2014-09-11 | 1,550 | 1,603 | 1,480 | 1,502 | 59,800 | 1,502 |
| 2014-09-10 | 1,620 | 1,620 | 1,498 | 1,502 | 80,400 | 1,502 |
| 2014-09-09 | 1,660 | 1,790 | 1,648 | 1,659 | 82,900 | 1,659 |
| 2014-09-08 | 1,640 | 1,710 | 1,582 | 1,600 | 82,300 | 1,600 |
| 2014-09-05 | 1,870 | 1,950 | 1,654 | 1,680 | 131,100 | 1,680 |
| 2014-09-04 | 1,654 | 1,850 | 1,602 | 1,792 | 185,800 | 1,792 |
| 2014-09-03 | 2,000 | 2,255 | 1,800 | 1,850 | 397,300 | 1,850 |
| 2014-09-02 | 2,050 | 2,066 | 1,780 | 1,855 | 478,500 | 1,855 |
| 2014-09-01 | 1,966 | 2,166 | 1,900 | 2,166 | 304,100 | 2,166 |
| 2014-08-29 | 1,606 | 1,766 | 1,522 | 1,766 | 189,800 | 1,766 |
| 2014-08-28 | 1,614 | 1,900 | 1,407 | 1,466 | 610,400 | 1,466 |
| 2014-08-27 | 1,534 | 1,534 | 1,443 | 1,534 | 208,100 | 1,534 |
| 2014-08-26 | 1,296 | 1,326 | 1,171 | 1,234 | 105,400 | 1,234 |
| 2014-08-25 | 1,190 | 1,400 | 1,190 | 1,356 | 131,700 | 1,356 |
| 2014-08-22 | 1,089 | 1,176 | 1,080 | 1,164 | 72,800 | 1,164 |
| 2014-08-21 | 1,059 | 1,174 | 1,053 | 1,074 | 31,000 | 1,074 |
| 2014-08-20 | 1,090 | 1,091 | 1,054 | 1,064 | 14,600 | 1,064 |
| 2014-08-19 | 1,159 | 1,160 | 1,116 | 1,119 | 24,700 | 1,119 |
| 2014-08-18 | 1,087 | 1,154 | 1,081 | 1,150 | 32,600 | 1,150 |
| 2014-08-15 | 1,038 | 1,078 | 1,019 | 1,070 | 12,400 | 1,070 |
| 2014-08-14 | 1,007 | 1,015 | 1,006 | 1,010 | 2,100 | 1,010 |
| 2014-08-13 | 997 | 1,011 | 995 | 1,001 | 5,300 | 1,001 |
| 2014-08-12 | 1,031 | 1,031 | 998 | 998 | 4,300 | 998 |
| 2014-08-11 | 1,000 | 1,040 | 989 | 1,001 | 24,900 | 1,001 |
| 2014-08-08 | 1,048 | 1,048 | 1,030 | 1,042 | 3,400 | 1,042 |
| 2014-08-07 | 1,052 | 1,055 | 1,038 | 1,038 | 9,300 | 1,038 |
| 2014-08-06 | 1,085 | 1,085 | 1,045 | 1,052 | 16,200 | 1,052 |
| 2014-08-05 | 1,108 | 1,124 | 1,095 | 1,095 | 20,400 | 1,095 |
| 2014-08-04 | 1,060 | 1,103 | 1,040 | 1,095 | 24,600 | 1,095 |
| 2014-08-01 | 1,000 | 1,047 | 1,000 | 1,026 | 29,800 | 1,026 |
| 2014-07-31 | 1,103 | 1,111 | 1,048 | 1,048 | 43,000 | 1,048 |
| 2014-07-30 | 1,097 | 1,140 | 1,090 | 1,103 | 44,400 | 1,103 |
| 2014-07-29 | 1,100 | 1,115 | 1,068 | 1,072 | 46,000 | 1,072 |
| 2014-07-28 | 1,097 | 1,099 | 1,064 | 1,078 | 52,500 | 1,078 |
| 2014-07-25 | 1,005 | 1,070 | 993 | 1,040 | 75,100 | 1,040 |
| 2014-07-24 | 958 | 1,080 | 956 | 975 | 83,700 | 975 |
| 2014-07-23 | 877 | 930 | 877 | 930 | 17,100 | 930 |
| 2014-07-22 | 860 | 873 | 852 | 865 | 4,400 | 865 |
| 2014-07-18 | 856 | 856 | 841 | 845 | 7,700 | 845 |
| 2014-07-17 | 857 | 863 | 856 | 856 | 2,400 | 856 |
| 2014-07-16 | 860 | 875 | 860 | 875 | 500 | 875 |
| 2014-07-15 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2014-07-11 | 873 | 873 | 869 | 870 | 800 | 870 |
| 2014-07-10 | 879 | 879 | 878 | 878 | 400 | 878 |
| 2014-07-09 | 880 | 880 | 878 | 880 | 300 | 880 |
| 2014-07-08 | 883 | 883 | 878 | 878 | 1,100 | 878 |
| 2014-07-07 | 886 | 886 | 886 | 886 | 300 | 886 |
| 2014-07-03 | 893 | 893 | 893 | 893 | 800 | 893 |
| 2014-07-02 | 881 | 898 | 881 | 898 | 500 | 898 |
| 2014-07-01 | 890 | 890 | 881 | 881 | 3,200 | 881 |
| 2014-06-30 | 895 | 900 | 880 | 892 | 9,400 | 892 |
| 2014-06-27 | 891 | 891 | 867 | 889 | 2,000 | 889 |
| 2014-06-26 | 872 | 892 | 871 | 882 | 1,400 | 882 |
| 2014-06-25 | 868 | 870 | 868 | 868 | 900 | 868 |
| 2014-06-24 | 871 | 886 | 867 | 867 | 500 | 867 |
| 2014-06-23 | 897 | 897 | 866 | 871 | 1,400 | 871 |
| 2014-06-20 | 865 | 898 | 865 | 898 | 2,200 | 898 |
| 2014-06-19 | 852 | 869 | 852 | 865 | 1,500 | 865 |
| 2014-06-18 | 852 | 853 | 852 | 852 | 1,400 | 852 |
| 2014-06-17 | 855 | 868 | 850 | 856 | 1,000 | 856 |
| 2014-06-16 | 872 | 872 | 848 | 850 | 2,400 | 850 |
| 2014-06-13 | 878 | 878 | 846 | 872 | 3,000 | 872 |
| 2014-06-12 | 879 | 879 | 878 | 878 | 300 | 878 |
| 2014-06-11 | 856 | 879 | 854 | 879 | 1,800 | 879 |
| 2014-06-10 | 884 | 884 | 884 | 884 | 1,200 | 884 |
| 2014-06-09 | 835 | 885 | 835 | 885 | 1,600 | 885 |
| 2014-06-06 | 854 | 860 | 832 | 832 | 2,800 | 832 |
| 2014-06-05 | 833 | 870 | 833 | 854 | 2,700 | 854 |
| 2014-06-04 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2014-06-03 | 838 | 865 | 835 | 865 | 3,700 | 865 |
| 2014-06-02 | 835 | 838 | 835 | 838 | 500 | 838 |
| 2014-05-30 | 830 | 840 | 830 | 830 | 3,200 | 830 |
| 2014-05-29 | 835 | 835 | 820 | 830 | 1,300 | 830 |
| 2014-05-27 | 840 | 843 | 835 | 843 | 1,100 | 843 |
| 2014-05-26 | 840 | 840 | 831 | 840 | 1,200 | 840 |
| 2014-05-23 | 831 | 843 | 830 | 840 | 1,500 | 840 |
| 2014-05-22 | 845 | 847 | 830 | 842 | 1,300 | 842 |
| 2014-05-21 | 833 | 848 | 830 | 830 | 7,300 | 830 |
| 2014-05-20 | 807 | 848 | 807 | 833 | 1,900 | 833 |
| 2014-05-19 | 807 | 822 | 807 | 807 | 1,300 | 807 |
| 2014-05-15 | 802 | 807 | 802 | 805 | 7,600 | 805 |
| 2014-05-14 | 815 | 815 | 800 | 800 | 1,200 | 800 |
| 2014-05-13 | 834 | 834 | 811 | 815 | 3,500 | 815 |
| 2014-05-12 | 839 | 839 | 839 | 839 | 400 | 839 |
| 2014-05-09 | 833 | 839 | 824 | 839 | 3,100 | 839 |
| 2014-05-08 | 840 | 843 | 833 | 833 | 1,600 | 833 |
| 2014-05-07 | 855 | 855 | 840 | 840 | 1,000 | 840 |
| 2014-05-02 | 836 | 855 | 836 | 855 | 300 | 855 |
| 2014-05-01 | 835 | 851 | 833 | 851 | 500 | 851 |
| 2014-04-30 | 850 | 850 | 835 | 835 | 500 | 835 |
| 2014-04-28 | 852 | 852 | 840 | 840 | 4,600 | 840 |
| 2014-04-25 | 869 | 869 | 855 | 855 | 400 | 855 |
| 2014-04-24 | 857 | 857 | 855 | 855 | 300 | 855 |
| 2014-04-23 | 855 | 857 | 855 | 857 | 500 | 857 |
| 2014-04-22 | 863 | 863 | 850 | 850 | 4,000 | 850 |
| 2014-04-21 | 864 | 864 | 861 | 863 | 2,600 | 863 |
| 2014-04-18 | 863 | 863 | 861 | 861 | 2,000 | 861 |
| 2014-04-17 | 870 | 873 | 868 | 868 | 2,700 | 868 |
| 2014-04-16 | 861 | 895 | 861 | 870 | 1,200 | 870 |
| 2014-04-14 | 862 | 863 | 862 | 863 | 200 | 863 |
| 2014-04-11 | 875 | 875 | 864 | 864 | 1,000 | 864 |
| 2014-04-10 | 900 | 901 | 890 | 890 | 600 | 890 |
| 2014-04-09 | 871 | 895 | 870 | 890 | 800 | 890 |
| 2014-04-08 | 876 | 907 | 876 | 900 | 1,200 | 900 |
| 2014-04-04 | 891 | 906 | 891 | 906 | 700 | 906 |
| 2014-04-03 | 919 | 919 | 906 | 906 | 1,400 | 906 |
| 2014-04-02 | 862 | 910 | 857 | 910 | 6,700 | 910 |
| 2014-04-01 | 873 | 873 | 873 | 873 | 200 | 873 |
| 2014-03-31 | 871 | 875 | 870 | 870 | 500 | 870 |
| 2014-03-28 | 850 | 870 | 850 | 870 | 700 | 870 |
| 2014-03-27 | 841 | 860 | 841 | 850 | 1,300 | 850 |
| 2014-03-26 | 860 | 895 | 850 | 850 | 6,200 | 850 |
| 2014-03-25 | 851 | 860 | 851 | 860 | 1,300 | 860 |
| 2014-03-24 | 858 | 870 | 856 | 865 | 1,200 | 865 |
| 2014-03-20 | 872 | 873 | 850 | 873 | 2,900 | 873 |
| 2014-03-19 | 870 | 872 | 860 | 872 | 2,000 | 872 |
| 2014-03-18 | 858 | 870 | 858 | 870 | 1,400 | 870 |
| 2014-03-17 | 871 | 877 | 871 | 871 | 1,000 | 871 |
| 2014-03-14 | 870 | 870 | 865 | 867 | 1,500 | 867 |
| 2014-03-13 | 882 | 900 | 882 | 882 | 5,700 | 882 |
| 2014-03-12 | 888 | 900 | 888 | 900 | 1,500 | 900 |
| 2014-03-11 | 903 | 915 | 903 | 913 | 1,700 | 913 |
| 2014-03-10 | 888 | 903 | 888 | 903 | 200 | 903 |
| 2014-03-07 | 905 | 905 | 888 | 888 | 600 | 888 |
| 2014-03-06 | 886 | 897 | 883 | 890 | 1,900 | 890 |
| 2014-03-05 | 886 | 889 | 880 | 886 | 5,800 | 886 |
| 2014-03-04 | 870 | 880 | 870 | 871 | 2,400 | 871 |
| 2014-03-03 | 900 | 900 | 855 | 885 | 9,100 | 885 |
| 2014-02-28 | 910 | 920 | 907 | 907 | 900 | 907 |
| 2014-02-27 | 912 | 916 | 901 | 903 | 2,100 | 903 |
| 2014-02-26 | 910 | 931 | 910 | 931 | 700 | 931 |
| 2014-02-25 | 934 | 934 | 910 | 912 | 3,700 | 912 |
| 2014-02-24 | 913 | 913 | 907 | 907 | 600 | 907 |
| 2014-02-21 | 901 | 914 | 899 | 914 | 1,700 | 914 |
| 2014-02-20 | 902 | 911 | 900 | 900 | 2,900 | 900 |
| 2014-02-19 | 910 | 910 | 901 | 902 | 1,300 | 902 |
| 2014-02-18 | 916 | 916 | 903 | 903 | 600 | 903 |
| 2014-02-17 | 905 | 905 | 901 | 901 | 300 | 901 |
| 2014-02-14 | 905 | 913 | 900 | 900 | 2,400 | 900 |
| 2014-02-13 | 912 | 912 | 902 | 902 | 1,000 | 902 |
| 2014-02-12 | 907 | 912 | 907 | 912 | 2,200 | 912 |
| 2014-02-10 | 910 | 920 | 910 | 911 | 2,900 | 911 |
| 2014-02-07 | 906 | 920 | 904 | 906 | 3,400 | 906 |
| 2014-02-06 | 900 | 925 | 900 | 925 | 2,000 | 925 |
| 2014-02-05 | 915 | 916 | 880 | 900 | 10,900 | 900 |
| 2014-02-04 | 940 | 941 | 911 | 912 | 13,700 | 912 |
| 2014-02-03 | 998 | 998 | 960 | 960 | 2,000 | 960 |
| 2014-01-31 | 1,020 | 1,020 | 980 | 980 | 2,900 | 980 |
| 2014-01-30 | 990 | 1,000 | 969 | 970 | 4,800 | 970 |
| 2014-01-29 | 990 | 1,000 | 989 | 1,000 | 1,300 | 1,000 |
| 2014-01-28 | 990 | 990 | 962 | 969 | 1,000 | 969 |
| 2014-01-27 | 959 | 989 | 950 | 957 | 9,800 | 957 |
| 2014-01-24 | 1,012 | 1,020 | 1,000 | 1,005 | 4,200 | 1,005 |
| 2014-01-23 | 1,047 | 1,050 | 1,034 | 1,034 | 5,500 | 1,034 |
| 2014-01-22 | 1,034 | 1,058 | 1,034 | 1,044 | 11,400 | 1,044 |
| 2014-01-21 | 1,044 | 1,047 | 1,022 | 1,028 | 6,300 | 1,028 |
| 2014-01-20 | 1,020 | 1,045 | 1,015 | 1,040 | 9,100 | 1,040 |
| 2014-01-17 | 1,002 | 1,020 | 1,002 | 1,015 | 3,200 | 1,015 |
| 2014-01-16 | 1,015 | 1,030 | 1,002 | 1,002 | 8,200 | 1,002 |
| 2014-01-15 | 1,010 | 1,013 | 983 | 1,012 | 4,100 | 1,012 |
| 2014-01-14 | 1,008 | 1,008 | 980 | 980 | 3,800 | 980 |
| 2014-01-10 | 990 | 1,017 | 971 | 1,010 | 7,000 | 1,010 |
| 2014-01-09 | 997 | 999 | 975 | 998 | 4,800 | 998 |
| 2014-01-08 | 1,010 | 1,015 | 985 | 990 | 5,800 | 990 |
| 2014-01-07 | 981 | 997 | 981 | 997 | 3,800 | 997 |
| 2014-01-06 | 965 | 1,000 | 965 | 975 | 6,200 | 975 |
分割・併合履歴 ： なし
