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
2018-12-28	1,069	1,069	1,062	1,066	900	1,066
2018-12-27	1,034	1,099	1,034	1,099	2,200	1,099
2018-12-26	1,072	1,094	975	1,094	7,600	1,094
2018-12-25	1,089	1,089	1,044	1,072	1,600	1,072
2018-12-21	1,090	1,091	1,060	1,074	2,900	1,074
2018-12-20	1,070	1,125	1,070	1,093	1,800	1,093
2018-12-19	1,073	1,078	1,032	1,078	1,300	1,078
2018-12-18	1,094	1,094	1,076	1,076	600	1,076
2018-12-17	1,150	1,150	1,092	1,105	1,400	1,105
2018-12-14	1,085	1,130	1,080	1,130	3,100	1,130
2018-12-13	-	-	-	1,086	-	1,086
2018-12-12	1,088	1,100	1,086	1,086	700	1,086
2018-12-11	1,090	1,095	1,089	1,095	600	1,095
2018-12-10	1,091	1,105	1,091	1,105	300	1,105
2018-12-07	1,105	1,105	1,085	1,086	1,700	1,086
2018-12-06	1,112	1,112	1,110	1,110	300	1,110
2018-12-05	1,112	1,112	1,105	1,112	1,300	1,112
2018-12-04	1,111	1,112	1,111	1,112	900	1,112
2018-12-03	1,118	1,118	1,110	1,112	2,800	1,112
2018-11-30	1,110	1,110	1,110	1,110	400	1,110
2018-11-29	-	-	-	1,109	-	1,109
2018-11-28	-	-	-	1,109	-	1,109
2018-11-27	1,110	1,110	1,109	1,109	1,000	1,109
2018-11-26	1,135	1,135	1,110	1,110	2,200	1,110
2018-11-22	-	-	-	1,105	-	1,105
2018-11-21	-	-	-	1,105	-	1,105
2018-11-20	-	-	-	1,105	-	1,105
2018-11-19	1,094	1,105	1,094	1,105	600	1,105
2018-11-16	1,101	1,104	1,101	1,104	600	1,104
2018-11-15	1,106	1,106	1,106	1,106	100	1,106
2018-11-14	-	-	-	1,120	-	1,120
2018-11-13	1,107	1,120	1,104	1,120	1,000	1,120
2018-11-12	1,108	1,108	1,108	1,108	100	1,108
2018-11-09	1,111	1,127	1,105	1,109	1,600	1,109
2018-11-08	1,126	1,128	1,126	1,128	200	1,128
2018-11-07	1,121	1,125	1,121	1,125	200	1,125
2018-11-06	-	-	-	1,147	-	1,147
2018-11-05	-	-	-	1,147	-	1,147
2018-11-02	1,128	1,147	1,128	1,147	2,000	1,147
2018-11-01	-	-	-	1,128	-	1,128
2018-10-31	-	-	-	1,128	-	1,128
2018-10-30	1,128	1,128	1,128	1,128	1,000	1,128
2018-10-29	1,105	1,127	1,098	1,127	700	1,127
2018-10-26	1,123	1,140	1,115	1,138	3,700	1,138
2018-10-25	1,142	1,142	1,142	1,142	400	1,142
2018-10-24	1,117	1,147	1,117	1,147	2,200	1,147
2018-10-23	1,117	1,117	1,117	1,117	400	1,117
2018-10-22	1,125	1,141	1,120	1,141	2,600	1,141
2018-10-19	1,118	1,118	1,118	1,118	100	1,118
2018-10-18	1,130	1,130	1,130	1,130	1,000	1,130
2018-10-17	1,119	1,136	1,119	1,136	2,900	1,136
2018-10-16	1,120	1,120	1,119	1,119	500	1,119
2018-10-15	-	-	-	1,132	-	1,132
2018-10-12	1,100	1,132	1,100	1,132	2,200	1,132
2018-10-11	1,125	1,125	1,105	1,112	3,700	1,112
2018-10-10	1,125	1,130	1,125	1,125	1,500	1,125
2018-10-09	1,125	1,126	1,125	1,126	300	1,126
2018-10-05	1,125	1,125	1,125	1,125	200	1,125
2018-10-04	1,123	1,125	1,123	1,125	300	1,125
2018-10-03	1,116	1,135	1,116	1,135	1,500	1,135
2018-10-02	1,120	1,130	1,120	1,130	1,400	1,130
2018-10-01	1,115	1,123	1,115	1,123	200	1,123
2018-09-28	1,128	1,130	1,128	1,130	300	1,130
2018-09-27	1,120	1,138	1,120	1,138	500	1,138
2018-09-26	1,139	1,145	1,121	1,131	1,200	1,131
2018-09-25	1,138	1,138	1,138	1,138	700	1,138
2018-09-21	1,139	1,139	1,137	1,137	200	1,137
2018-09-20	1,125	1,125	1,125	1,125	500	1,125
2018-09-19	-	-	-	1,121	-	1,121
2018-09-18	1,115	1,121	1,115	1,121	400	1,121
2018-09-14	-	-	-	1,120	-	1,120
2018-09-13	1,130	1,133	1,120	1,120	700	1,120
2018-09-12	1,120	1,120	1,119	1,119	500	1,119
2018-09-11	1,120	1,120	1,120	1,120	100	1,120
2018-09-10	1,115	1,115	1,115	1,115	100	1,115
2018-09-07	1,123	1,124	1,123	1,123	300	1,123
2018-09-06	1,121	1,121	1,121	1,121	400	1,121
2018-09-05	-	-	-	1,125	-	1,125
2018-09-04	1,125	1,125	1,121	1,125	900	1,125
2018-09-03	1,121	1,122	1,121	1,122	1,300	1,122
2018-08-31	-	-	-	1,130	-	1,130
2018-08-30	1,130	1,130	1,124	1,130	400	1,130
2018-08-29	1,116	1,121	1,116	1,121	200	1,121
2018-08-28	-	-	-	1,143	-	1,143
2018-08-27	1,139	1,150	1,137	1,143	4,500	1,143
2018-08-24	1,109	1,109	1,109	1,109	500	1,109
2018-08-23	1,108	1,108	1,108	1,108	300	1,108
2018-08-22	1,127	1,127	1,108	1,108	700	1,108
2018-08-21	1,119	1,120	1,119	1,120	200	1,120
2018-08-20	-	-	-	1,109	-	1,109
2018-08-17	1,105	1,137	1,105	1,109	500	1,109
2018-08-16	1,115	1,132	1,097	1,097	3,400	1,097
2018-08-15	1,122	1,122	1,116	1,116	600	1,116
2018-08-14	1,129	1,129	1,116	1,117	1,800	1,117
2018-08-13	1,129	1,132	1,115	1,115	1,100	1,115
2018-08-10	1,116	1,146	1,116	1,134	2,900	1,134
2018-08-09	1,158	1,160	1,140	1,140	2,800	1,140
2018-08-08	1,157	1,157	1,145	1,150	3,100	1,150
2018-08-07	1,145	1,158	1,145	1,158	200	1,158
2018-08-06	1,147	1,162	1,145	1,145	2,600	1,145
2018-08-03	1,146	1,146	1,145	1,146	800	1,146
2018-08-02	1,162	1,167	1,145	1,146	5,400	1,146
2018-08-01	1,162	1,163	1,162	1,162	2,600	1,162
2018-07-31	1,141	1,145	1,141	1,145	600	1,145
2018-07-30	1,162	1,162	1,140	1,145	1,500	1,145
2018-07-27	1,164	1,164	1,163	1,163	200	1,163
2018-07-26	-	-	-	1,167	-	1,167
2018-07-25	1,172	1,172	1,167	1,167	2,500	1,167
2018-07-24	1,138	1,150	1,134	1,144	1,200	1,144
2018-07-23	1,157	1,157	1,140	1,140	2,900	1,140
2018-07-20	1,146	1,157	1,146	1,157	300	1,157
2018-07-19	1,159	1,160	1,147	1,152	1,000	1,152
2018-07-18	1,134	1,164	1,134	1,160	300	1,160
2018-07-17	1,162	1,162	1,130	1,146	2,000	1,146
2018-07-13	1,131	1,159	1,131	1,145	1,400	1,145
2018-07-12	1,136	1,148	1,136	1,143	3,200	1,143
2018-07-11	1,144	1,147	1,140	1,143	1,500	1,143
2018-07-10	1,160	1,162	1,155	1,155	2,900	1,155
2018-07-09	1,160	1,161	1,142	1,152	2,600	1,152
2018-07-06	1,140	1,140	1,139	1,139	500	1,139
2018-07-05	1,140	1,141	1,135	1,135	1,100	1,135
2018-07-04	1,131	1,148	1,131	1,148	600	1,148
2018-07-03	1,140	1,147	1,140	1,143	1,000	1,143
2018-07-02	1,141	1,141	1,140	1,140	600	1,140
2018-06-29	1,140	1,145	1,140	1,145	1,000	1,145
2018-06-28	1,163	1,163	1,140	1,140	800	1,140
2018-06-27	1,147	1,164	1,144	1,164	2,800	1,164
2018-06-26	1,140	1,145	1,140	1,145	500	1,145
2018-06-25	1,165	1,165	1,135	1,135	900	1,135
2018-06-22	1,136	1,149	1,135	1,135	600	1,135
2018-06-21	1,144	1,144	1,138	1,139	1,000	1,139
2018-06-20	1,133	1,146	1,132	1,133	700	1,133
2018-06-19	1,146	1,146	1,134	1,134	600	1,134
2018-06-18	1,147	1,147	1,131	1,146	800	1,146
2018-06-15	1,142	1,143	1,141	1,143	900	1,143
2018-06-14	1,147	1,147	1,140	1,143	1,300	1,143
2018-06-13	1,160	1,160	1,147	1,147	1,100	1,147
2018-06-12	1,164	1,164	1,164	1,164	200	1,164
2018-06-11	1,128	1,145	1,128	1,145	3,500	1,145
2018-06-08	1,141	1,141	1,140	1,140	700	1,140
2018-06-07	1,138	1,141	1,138	1,141	400	1,141
2018-06-06	1,142	1,149	1,142	1,149	2,100	1,149
2018-06-05	1,145	1,147	1,140	1,142	3,600	1,142
2018-06-04	1,136	1,145	1,136	1,145	2,300	1,145
2018-06-01	1,129	1,146	1,128	1,135	2,900	1,135
2018-05-31	1,155	1,155	1,080	1,134	13,900	1,134
2018-05-30	1,148	1,153	1,148	1,153	900	1,153
2018-05-29	1,159	1,159	1,156	1,157	1,100	1,157
2018-05-28	1,161	1,170	1,157	1,157	900	1,157
2018-05-25	1,170	1,170	1,160	1,161	700	1,161
2018-05-24	1,154	1,179	1,152	1,154	1,900	1,154
2018-05-23	1,182	1,182	1,156	1,156	400	1,156
2018-05-22	1,182	1,182	1,152	1,182	2,100	1,182
2018-05-21	1,173	1,173	1,150	1,153	1,800	1,153
2018-05-18	1,145	1,169	1,145	1,168	600	1,168
2018-05-17	1,145	1,155	1,145	1,155	300	1,155
2018-05-16	1,159	1,189	1,136	1,154	3,300	1,154
2018-05-15	1,154	1,159	1,154	1,159	900	1,159
2018-05-14	1,153	1,160	1,153	1,154	3,700	1,154
2018-05-11	1,154	1,166	1,150	1,158	4,600	1,158
2018-05-10	1,182	1,182	1,170	1,171	1,400	1,171
2018-05-09	1,178	1,182	1,178	1,182	900	1,182
2018-05-08	1,188	1,188	1,178	1,178	400	1,178
2018-05-07	1,185	1,185	1,175	1,175	2,200	1,175
2018-05-02	1,193	1,193	1,178	1,185	1,800	1,185
2018-05-01	1,172	1,197	1,172	1,195	1,500	1,195
2018-04-27	1,205	1,205	1,181	1,197	2,100	1,197
2018-04-26	1,259	1,259	1,186	1,205	21,400	1,205
2018-04-25	1,184	1,200	1,169	1,169	2,000	1,169
2018-04-24	1,174	1,197	1,172	1,197	3,700	1,197
2018-04-23	1,154	1,169	1,148	1,164	4,100	1,164
2018-04-20	1,144	1,160	1,137	1,153	6,900	1,153
2018-04-19	1,125	1,154	1,125	1,138	5,900	1,138
2018-04-18	1,125	1,125	1,117	1,117	900	1,117
2018-04-17	1,117	1,117	1,100	1,102	2,200	1,102
2018-04-16	1,106	1,118	1,105	1,110	600	1,110
2018-04-13	1,116	1,116	1,106	1,106	200	1,106
2018-04-12	1,116	1,118	1,107	1,107	3,000	1,107
2018-04-11	1,105	1,115	1,105	1,115	1,300	1,115
2018-04-10	1,117	1,117	1,107	1,107	700	1,107
2018-04-09	1,116	1,117	1,114	1,114	1,300	1,114
2018-04-06	1,103	1,122	1,103	1,116	600	1,116
2018-04-05	1,100	1,110	1,100	1,102	2,900	1,102
2018-04-04	1,105	1,105	1,098	1,098	600	1,098
2018-04-03	1,116	1,116	1,115	1,115	200	1,115
2018-03-30	1,117	1,118	1,117	1,118	200	1,118
2018-03-29	1,124	1,124	1,116	1,117	500	1,117
2018-03-28	1,125	1,125	1,120	1,120	1,100	1,120
2018-03-27	1,107	1,110	1,098	1,110	4,100	1,110
2018-03-26	1,119	1,119	1,102	1,107	800	1,107
2018-03-23	1,114	1,129	1,104	1,105	5,200	1,105
2018-03-22	1,148	1,150	1,125	1,125	500	1,125
2018-03-20	1,116	1,120	1,116	1,120	400	1,120
2018-03-19	1,155	1,155	1,111	1,121	1,400	1,121
2018-03-16	1,116	1,190	1,105	1,160	4,000	1,160
2018-03-15	1,136	1,136	1,112	1,112	700	1,112
2018-03-14	1,111	1,114	1,100	1,106	1,400	1,106
2018-03-13	1,122	1,122	1,088	1,113	2,300	1,113
2018-03-12	1,122	1,122	1,122	1,122	200	1,122
2018-03-08	1,101	1,129	1,101	1,127	1,300	1,127
2018-03-07	1,116	1,116	1,105	1,105	1,500	1,105
2018-03-06	1,130	1,130	1,116	1,116	1,300	1,116
2018-03-05	1,145	1,145	1,118	1,119	2,400	1,119
2018-03-02	1,115	1,115	1,115	1,115	600	1,115
2018-03-01	1,118	1,118	1,103	1,115	500	1,115
2018-02-28	1,110	1,116	1,099	1,111	1,200	1,111
2018-02-27	1,114	1,116	1,114	1,116	1,100	1,116
2018-02-26	1,133	1,136	1,090	1,106	5,300	1,106
2018-02-23	1,118	1,118	1,085	1,118	4,000	1,118
2018-02-22	1,118	1,118	1,118	1,118	500	1,118
2018-02-21	1,128	1,128	1,101	1,101	2,600	1,101
2018-02-20	1,120	1,120	1,117	1,117	200	1,117
2018-02-19	1,100	1,139	1,100	1,138	900	1,138
2018-02-16	1,110	1,120	1,099	1,100	4,000	1,100
2018-02-15	1,096	1,104	1,096	1,098	2,500	1,098
2018-02-14	1,090	1,093	1,076	1,093	3,800	1,093
2018-02-13	1,090	1,095	1,084	1,089	8,200	1,089
2018-02-09	1,063	1,094	1,063	1,090	7,800	1,090
2018-02-08	1,110	1,179	1,082	1,148	7,000	1,148
2018-02-07	1,106	1,120	1,106	1,109	2,500	1,109
2018-02-06	1,096	1,134	1,062	1,128	19,600	1,128
2018-02-05	1,160	1,160	1,139	1,156	2,500	1,156
2018-02-02	1,176	1,185	1,160	1,160	2,200	1,160
2018-02-01	1,174	1,188	1,174	1,187	300	1,187
2018-01-31	1,167	1,172	1,167	1,171	1,300	1,171
2018-01-30	1,189	1,199	1,139	1,170	11,800	1,170
2018-01-29	1,189	1,200	1,189	1,200	1,700	1,200
2018-01-26	1,195	1,200	1,187	1,197	5,200	1,197
2018-01-25	1,195	1,197	1,180	1,193	3,800	1,193
2018-01-24	1,189	1,189	1,172	1,188	900	1,188
2018-01-23	1,189	1,190	1,189	1,190	500	1,190
2018-01-22	1,184	1,189	1,180	1,189	4,200	1,189
2018-01-19	1,164	1,180	1,163	1,180	5,400	1,180
2018-01-18	1,177	1,185	1,176	1,176	1,600	1,176
2018-01-17	1,194	1,194	1,164	1,176	3,100	1,176
2018-01-16	1,194	1,200	1,188	1,200	4,000	1,200
2018-01-15	1,186	1,194	1,183	1,194	2,500	1,194
2018-01-12	1,184	1,194	1,165	1,194	3,700	1,194
2018-01-11	1,190	1,197	1,183	1,184	7,700	1,184
2018-01-10	1,189	1,189	1,180	1,183	2,100	1,183
2018-01-09	1,188	1,190	1,176	1,179	9,000	1,179
2018-01-05	1,143	1,165	1,143	1,165	5,700	1,165
2018-01-04	1,133	1,145	1,133	1,145	700	1,145

分割・併合履歴：なし

6248 (株)横田製作所 の時系列データ [2018年度]

6248 (株)横田製作所の時系列データ [2018年度]