1. HOME >
  2. 株価時系列 >
  3. 6248 >
  4. 2018年

6248 (株)横田製作所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0691,0691,0621,0669001,066
2018-12-271,0341,0991,0341,0992,2001,099
2018-12-261,0721,0949751,0947,6001,094
2018-12-251,0891,0891,0441,0721,6001,072
2018-12-211,0901,0911,0601,0742,9001,074
2018-12-201,0701,1251,0701,0931,8001,093
2018-12-191,0731,0781,0321,0781,3001,078
2018-12-181,0941,0941,0761,0766001,076
2018-12-171,1501,1501,0921,1051,4001,105
2018-12-141,0851,1301,0801,1303,1001,130
2018-12-13---1,086-1,086
2018-12-121,0881,1001,0861,0867001,086
2018-12-111,0901,0951,0891,0956001,095
2018-12-101,0911,1051,0911,1053001,105
2018-12-071,1051,1051,0851,0861,7001,086
2018-12-061,1121,1121,1101,1103001,110
2018-12-051,1121,1121,1051,1121,3001,112
2018-12-041,1111,1121,1111,1129001,112
2018-12-031,1181,1181,1101,1122,8001,112
2018-11-301,1101,1101,1101,1104001,110
2018-11-29---1,109-1,109
2018-11-28---1,109-1,109
2018-11-271,1101,1101,1091,1091,0001,109
2018-11-261,1351,1351,1101,1102,2001,110
2018-11-22---1,105-1,105
2018-11-21---1,105-1,105
2018-11-20---1,105-1,105
2018-11-191,0941,1051,0941,1056001,105
2018-11-161,1011,1041,1011,1046001,104
2018-11-151,1061,1061,1061,1061001,106
2018-11-14---1,120-1,120
2018-11-131,1071,1201,1041,1201,0001,120
2018-11-121,1081,1081,1081,1081001,108
2018-11-091,1111,1271,1051,1091,6001,109
2018-11-081,1261,1281,1261,1282001,128
2018-11-071,1211,1251,1211,1252001,125
2018-11-06---1,147-1,147
2018-11-05---1,147-1,147
2018-11-021,1281,1471,1281,1472,0001,147
2018-11-01---1,128-1,128
2018-10-31---1,128-1,128
2018-10-301,1281,1281,1281,1281,0001,128
2018-10-291,1051,1271,0981,1277001,127
2018-10-261,1231,1401,1151,1383,7001,138
2018-10-251,1421,1421,1421,1424001,142
2018-10-241,1171,1471,1171,1472,2001,147
2018-10-231,1171,1171,1171,1174001,117
2018-10-221,1251,1411,1201,1412,6001,141
2018-10-191,1181,1181,1181,1181001,118
2018-10-181,1301,1301,1301,1301,0001,130
2018-10-171,1191,1361,1191,1362,9001,136
2018-10-161,1201,1201,1191,1195001,119
2018-10-15---1,132-1,132
2018-10-121,1001,1321,1001,1322,2001,132
2018-10-111,1251,1251,1051,1123,7001,112
2018-10-101,1251,1301,1251,1251,5001,125
2018-10-091,1251,1261,1251,1263001,126
2018-10-051,1251,1251,1251,1252001,125
2018-10-041,1231,1251,1231,1253001,125
2018-10-031,1161,1351,1161,1351,5001,135
2018-10-021,1201,1301,1201,1301,4001,130
2018-10-011,1151,1231,1151,1232001,123
2018-09-281,1281,1301,1281,1303001,130
2018-09-271,1201,1381,1201,1385001,138
2018-09-261,1391,1451,1211,1311,2001,131
2018-09-251,1381,1381,1381,1387001,138
2018-09-211,1391,1391,1371,1372001,137
2018-09-201,1251,1251,1251,1255001,125
2018-09-19---1,121-1,121
2018-09-181,1151,1211,1151,1214001,121
2018-09-14---1,120-1,120
2018-09-131,1301,1331,1201,1207001,120
2018-09-121,1201,1201,1191,1195001,119
2018-09-111,1201,1201,1201,1201001,120
2018-09-101,1151,1151,1151,1151001,115
2018-09-071,1231,1241,1231,1233001,123
2018-09-061,1211,1211,1211,1214001,121
2018-09-05---1,125-1,125
2018-09-041,1251,1251,1211,1259001,125
2018-09-031,1211,1221,1211,1221,3001,122
2018-08-31---1,130-1,130
2018-08-301,1301,1301,1241,1304001,130
2018-08-291,1161,1211,1161,1212001,121
2018-08-28---1,143-1,143
2018-08-271,1391,1501,1371,1434,5001,143
2018-08-241,1091,1091,1091,1095001,109
2018-08-231,1081,1081,1081,1083001,108
2018-08-221,1271,1271,1081,1087001,108
2018-08-211,1191,1201,1191,1202001,120
2018-08-20---1,109-1,109
2018-08-171,1051,1371,1051,1095001,109
2018-08-161,1151,1321,0971,0973,4001,097
2018-08-151,1221,1221,1161,1166001,116
2018-08-141,1291,1291,1161,1171,8001,117
2018-08-131,1291,1321,1151,1151,1001,115
2018-08-101,1161,1461,1161,1342,9001,134
2018-08-091,1581,1601,1401,1402,8001,140
2018-08-081,1571,1571,1451,1503,1001,150
2018-08-071,1451,1581,1451,1582001,158
2018-08-061,1471,1621,1451,1452,6001,145
2018-08-031,1461,1461,1451,1468001,146
2018-08-021,1621,1671,1451,1465,4001,146
2018-08-011,1621,1631,1621,1622,6001,162
2018-07-311,1411,1451,1411,1456001,145
2018-07-301,1621,1621,1401,1451,5001,145
2018-07-271,1641,1641,1631,1632001,163
2018-07-26---1,167-1,167
2018-07-251,1721,1721,1671,1672,5001,167
2018-07-241,1381,1501,1341,1441,2001,144
2018-07-231,1571,1571,1401,1402,9001,140
2018-07-201,1461,1571,1461,1573001,157
2018-07-191,1591,1601,1471,1521,0001,152
2018-07-181,1341,1641,1341,1603001,160
2018-07-171,1621,1621,1301,1462,0001,146
2018-07-131,1311,1591,1311,1451,4001,145
2018-07-121,1361,1481,1361,1433,2001,143
2018-07-111,1441,1471,1401,1431,5001,143
2018-07-101,1601,1621,1551,1552,9001,155
2018-07-091,1601,1611,1421,1522,6001,152
2018-07-061,1401,1401,1391,1395001,139
2018-07-051,1401,1411,1351,1351,1001,135
2018-07-041,1311,1481,1311,1486001,148
2018-07-031,1401,1471,1401,1431,0001,143
2018-07-021,1411,1411,1401,1406001,140
2018-06-291,1401,1451,1401,1451,0001,145
2018-06-281,1631,1631,1401,1408001,140
2018-06-271,1471,1641,1441,1642,8001,164
2018-06-261,1401,1451,1401,1455001,145
2018-06-251,1651,1651,1351,1359001,135
2018-06-221,1361,1491,1351,1356001,135
2018-06-211,1441,1441,1381,1391,0001,139
2018-06-201,1331,1461,1321,1337001,133
2018-06-191,1461,1461,1341,1346001,134
2018-06-181,1471,1471,1311,1468001,146
2018-06-151,1421,1431,1411,1439001,143
2018-06-141,1471,1471,1401,1431,3001,143
2018-06-131,1601,1601,1471,1471,1001,147
2018-06-121,1641,1641,1641,1642001,164
2018-06-111,1281,1451,1281,1453,5001,145
2018-06-081,1411,1411,1401,1407001,140
2018-06-071,1381,1411,1381,1414001,141
2018-06-061,1421,1491,1421,1492,1001,149
2018-06-051,1451,1471,1401,1423,6001,142
2018-06-041,1361,1451,1361,1452,3001,145
2018-06-011,1291,1461,1281,1352,9001,135
2018-05-311,1551,1551,0801,13413,9001,134
2018-05-301,1481,1531,1481,1539001,153
2018-05-291,1591,1591,1561,1571,1001,157
2018-05-281,1611,1701,1571,1579001,157
2018-05-251,1701,1701,1601,1617001,161
2018-05-241,1541,1791,1521,1541,9001,154
2018-05-231,1821,1821,1561,1564001,156
2018-05-221,1821,1821,1521,1822,1001,182
2018-05-211,1731,1731,1501,1531,8001,153
2018-05-181,1451,1691,1451,1686001,168
2018-05-171,1451,1551,1451,1553001,155
2018-05-161,1591,1891,1361,1543,3001,154
2018-05-151,1541,1591,1541,1599001,159
2018-05-141,1531,1601,1531,1543,7001,154
2018-05-111,1541,1661,1501,1584,6001,158
2018-05-101,1821,1821,1701,1711,4001,171
2018-05-091,1781,1821,1781,1829001,182
2018-05-081,1881,1881,1781,1784001,178
2018-05-071,1851,1851,1751,1752,2001,175
2018-05-021,1931,1931,1781,1851,8001,185
2018-05-011,1721,1971,1721,1951,5001,195
2018-04-271,2051,2051,1811,1972,1001,197
2018-04-261,2591,2591,1861,20521,4001,205
2018-04-251,1841,2001,1691,1692,0001,169
2018-04-241,1741,1971,1721,1973,7001,197
2018-04-231,1541,1691,1481,1644,1001,164
2018-04-201,1441,1601,1371,1536,9001,153
2018-04-191,1251,1541,1251,1385,9001,138
2018-04-181,1251,1251,1171,1179001,117
2018-04-171,1171,1171,1001,1022,2001,102
2018-04-161,1061,1181,1051,1106001,110
2018-04-131,1161,1161,1061,1062001,106
2018-04-121,1161,1181,1071,1073,0001,107
2018-04-111,1051,1151,1051,1151,3001,115
2018-04-101,1171,1171,1071,1077001,107
2018-04-091,1161,1171,1141,1141,3001,114
2018-04-061,1031,1221,1031,1166001,116
2018-04-051,1001,1101,1001,1022,9001,102
2018-04-041,1051,1051,0981,0986001,098
2018-04-031,1161,1161,1151,1152001,115
2018-03-301,1171,1181,1171,1182001,118
2018-03-291,1241,1241,1161,1175001,117
2018-03-281,1251,1251,1201,1201,1001,120
2018-03-271,1071,1101,0981,1104,1001,110
2018-03-261,1191,1191,1021,1078001,107
2018-03-231,1141,1291,1041,1055,2001,105
2018-03-221,1481,1501,1251,1255001,125
2018-03-201,1161,1201,1161,1204001,120
2018-03-191,1551,1551,1111,1211,4001,121
2018-03-161,1161,1901,1051,1604,0001,160
2018-03-151,1361,1361,1121,1127001,112
2018-03-141,1111,1141,1001,1061,4001,106
2018-03-131,1221,1221,0881,1132,3001,113
2018-03-121,1221,1221,1221,1222001,122
2018-03-081,1011,1291,1011,1271,3001,127
2018-03-071,1161,1161,1051,1051,5001,105
2018-03-061,1301,1301,1161,1161,3001,116
2018-03-051,1451,1451,1181,1192,4001,119
2018-03-021,1151,1151,1151,1156001,115
2018-03-011,1181,1181,1031,1155001,115
2018-02-281,1101,1161,0991,1111,2001,111
2018-02-271,1141,1161,1141,1161,1001,116
2018-02-261,1331,1361,0901,1065,3001,106
2018-02-231,1181,1181,0851,1184,0001,118
2018-02-221,1181,1181,1181,1185001,118
2018-02-211,1281,1281,1011,1012,6001,101
2018-02-201,1201,1201,1171,1172001,117
2018-02-191,1001,1391,1001,1389001,138
2018-02-161,1101,1201,0991,1004,0001,100
2018-02-151,0961,1041,0961,0982,5001,098
2018-02-141,0901,0931,0761,0933,8001,093
2018-02-131,0901,0951,0841,0898,2001,089
2018-02-091,0631,0941,0631,0907,8001,090
2018-02-081,1101,1791,0821,1487,0001,148
2018-02-071,1061,1201,1061,1092,5001,109
2018-02-061,0961,1341,0621,12819,6001,128
2018-02-051,1601,1601,1391,1562,5001,156
2018-02-021,1761,1851,1601,1602,2001,160
2018-02-011,1741,1881,1741,1873001,187
2018-01-311,1671,1721,1671,1711,3001,171
2018-01-301,1891,1991,1391,17011,8001,170
2018-01-291,1891,2001,1891,2001,7001,200
2018-01-261,1951,2001,1871,1975,2001,197
2018-01-251,1951,1971,1801,1933,8001,193
2018-01-241,1891,1891,1721,1889001,188
2018-01-231,1891,1901,1891,1905001,190
2018-01-221,1841,1891,1801,1894,2001,189
2018-01-191,1641,1801,1631,1805,4001,180
2018-01-181,1771,1851,1761,1761,6001,176
2018-01-171,1941,1941,1641,1763,1001,176
2018-01-161,1941,2001,1881,2004,0001,200
2018-01-151,1861,1941,1831,1942,5001,194
2018-01-121,1841,1941,1651,1943,7001,194
2018-01-111,1901,1971,1831,1847,7001,184
2018-01-101,1891,1891,1801,1832,1001,183
2018-01-091,1881,1901,1761,1799,0001,179
2018-01-051,1431,1651,1431,1655,7001,165
2018-01-041,1331,1451,1331,1457001,145

分割・併合履歴 ： なし