1. HOME >
  2. 株価時系列 >
  3. 6248 >
  4. 2019年

6248 (株)横田製作所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1051,1201,1001,1192,5001,119
2019-12-271,1021,1051,0961,1051,3001,105
2019-12-261,1041,1041,0991,0991,0001,099
2019-12-251,0981,0981,0981,0981,5001,098
2019-12-241,0981,1061,0961,0987001,098
2019-12-231,0921,0981,0921,0983001,098
2019-12-201,1071,1071,0921,0924001,092
2019-12-191,0931,0951,0741,0921,4001,092
2019-12-181,0951,1011,0931,1016001,101
2019-12-17---1,091-1,091
2019-12-161,1101,1101,0911,0911,6001,091
2019-12-131,0901,0991,0901,0971,1001,097
2019-12-121,0801,0911,0791,0918001,091
2019-12-111,0781,0781,0781,0781001,078
2019-12-101,0791,0791,0791,0791001,079
2019-12-091,0811,0811,0791,0796001,079
2019-12-061,0801,0801,0801,0803001,080
2019-12-051,0711,0881,0711,0795001,079
2019-12-041,0601,0681,0431,0645,0001,064
2019-12-031,1031,1031,0861,0901,2001,090
2019-12-021,0861,1111,0861,1031,6001,103
2019-11-291,1041,1041,0861,0942,0001,094
2019-11-281,0861,0951,0841,0847001,084
2019-11-271,0861,1011,0861,0965001,096
2019-11-261,0911,0981,0851,0911,2001,091
2019-11-251,0851,0991,0851,0998001,099
2019-11-221,0871,0891,0851,0859001,085
2019-11-211,0951,0951,0711,0879001,087
2019-11-201,0811,0831,0811,0832001,083
2019-11-191,0941,0941,0751,0837001,083
2019-11-181,0801,0911,0651,0801,7001,080
2019-11-151,1001,1001,0711,08912,4001,089
2019-11-141,0541,0661,0541,0616001,061
2019-11-131,0751,0751,0551,0597001,059
2019-11-121,0601,0741,0601,0746001,074
2019-11-111,0601,0601,0561,0566001,056
2019-11-081,0721,0761,0611,0612,8001,061
2019-11-071,0761,0761,0411,0512,2001,051
2019-11-061,0571,0601,0461,0607001,060
2019-11-051,0501,0571,0471,0572,7001,057
2019-11-011,0801,0801,0501,0501,4001,050
2019-10-311,0631,0631,0501,0511,0001,051
2019-10-30---1,051-1,051
2019-10-291,0461,0621,0371,0519001,051
2019-10-281,0561,0561,0251,0301,8001,030
2019-10-251,0501,0611,0501,0612,0001,061
2019-10-241,0551,0661,0491,0502,8001,050
2019-10-231,0571,0581,0501,0501,3001,050
2019-10-211,0701,0721,0571,0572,2001,057
2019-10-181,0701,0731,0611,0703,9001,070
2019-10-171,0961,0961,0721,0783,0001,078
2019-10-161,0941,0971,0681,0881,8001,088
2019-10-151,0561,0971,0501,0865,1001,086
2019-10-111,0101,0531,0101,0505,6001,050
2019-10-101,0171,0181,0011,0127,8001,012
2019-10-099921,0109921,0012,6001,001
2019-10-081,0031,0059961,0005,0001,000
2019-10-071,0181,0189889881,100988
2019-10-041,0071,0071,0071,0071001,007
2019-10-031,0181,0189801,0084,3001,008
2019-10-029991,0269991,0188001,018
2019-10-011,0301,0301,0001,0101,7001,010
2019-09-301,0031,0321,0031,0307001,030
2019-09-27---1,010-1,010
2019-09-261,0001,0109991,0106001,010
2019-09-251,0011,0031,0011,0022,5001,002
2019-09-241,0091,0099879942,300994
2019-09-201,0051,0051,0051,0051001,005
2019-09-191,0021,0021,0011,0011,4001,001
2019-09-181,0021,0199901,0022,4001,002
2019-09-171,0311,0311,0101,0102001,010
2019-09-13---1,010-1,010
2019-09-121,0101,0101,0101,0101001,010
2019-09-11---1,005-1,005
2019-09-10---1,005-1,005
2019-09-09---1,005-1,005
2019-09-061,0051,0051,0051,0051001,005
2019-09-051,0021,0051,0021,0026001,002
2019-09-04---1,001-1,001
2019-09-031,0001,0011,0001,0012001,001
2019-09-021,0031,0031,0031,0031001,003
2019-08-301,0001,0169921,0011,7001,001
2019-08-29---1,000-1,000
2019-08-281,0001,0001,0001,0001,6001,000
2019-08-27---1,000-1,000
2019-08-269941,0019941,0001,3001,000
2019-08-231,0101,0109959951,700995
2019-08-221,0181,0181,0181,0181001,018
2019-08-21---1,008-1,008
2019-08-201,0081,0081,0081,0081001,008
2019-08-191,0031,0031,0031,0031001,003
2019-08-16---1,019-1,019
2019-08-151,0381,0381,0191,0192001,019
2019-08-141,0201,0201,0201,0201001,020
2019-08-131,0001,0029931,0022,7001,002
2019-08-091,0001,0201,0001,0005,6001,000
2019-08-081,0281,0281,0251,0251,7001,025
2019-08-071,0561,0561,0441,0442001,044
2019-08-061,0201,0441,0201,0443001,044
2019-08-051,0441,0441,0401,0401,7001,040
2019-08-021,0541,0551,0391,0391,2001,039
2019-08-011,0601,0601,0601,0602001,060
2019-07-31---1,031-1,031
2019-07-301,0321,0321,0311,0313001,031
2019-07-29---1,050-1,050
2019-07-261,0501,0501,0501,0501001,050
2019-07-251,0801,0801,0801,0802,8001,080
2019-07-241,0401,0491,0401,0498001,049
2019-07-231,0161,0341,0161,0346001,034
2019-07-22998998998998100998
2019-07-199991,0009991,0005001,000
2019-07-189991,0059919983,700998
2019-07-171,0151,0351,0151,0151,6001,015
2019-07-161,0451,0451,0451,0453001,045
2019-07-121,0201,0201,0121,0123001,012
2019-07-11---1,020-1,020
2019-07-101,0201,0201,0101,0201,3001,020
2019-07-091,0301,0301,0201,0209001,020
2019-07-081,0101,0251,0101,0252001,025
2019-07-051,0281,0281,0281,0281001,028
2019-07-041,0141,0171,0141,0174001,017
2019-07-031,0481,0481,0021,0112,5001,011
2019-07-02---1,020-1,020
2019-07-011,0131,0251,0131,0204001,020
2019-06-28---1,041-1,041
2019-06-27---1,041-1,041
2019-06-261,0211,0411,0211,0412001,041
2019-06-251,0151,0151,0151,0156001,015
2019-06-241,0111,0111,0081,0084001,008
2019-06-211,0311,0319849846,600984
2019-06-201,0311,0311,0311,0311001,031
2019-06-19---1,025-1,025
2019-06-181,0101,0251,0101,0251,1001,025
2019-06-171,0491,0491,0401,0401,4001,040
2019-06-14---1,030-1,030
2019-06-13---1,030-1,030
2019-06-12---1,030-1,030
2019-06-111,0301,0301,0301,0301001,030
2019-06-10---1,026-1,026
2019-06-071,0101,0261,0101,0263001,026
2019-06-061,0201,0391,0201,0393001,039
2019-06-051,0381,0381,0381,0384001,038
2019-06-041,0251,0251,0251,0251001,025
2019-06-03---1,018-1,018
2019-05-311,0401,0401,0101,0181,1001,018
2019-05-301,0001,0401,0001,0401,8001,040
2019-05-291,0031,0051,0031,0054001,005
2019-05-281,0051,0321,0051,0322001,032
2019-05-271,0431,0431,0351,0358001,035
2019-05-249991,0269991,0264001,026
2019-05-23999999993999300999
2019-05-22999999999999100999
2019-05-21---999-999
2019-05-20999999999999200999
2019-05-17---999-999
2019-05-16999999999999300999
2019-05-15---999-999
2019-05-149851,000985999700999
2019-05-131,0151,0151,0151,0151001,015
2019-05-101,0001,0109809862,900986
2019-05-091,0201,0201,0201,0202001,020
2019-05-081,0301,0391,0301,0393001,039
2019-05-07---1,000-1,000
2019-04-26---1,000-1,000
2019-04-251,0201,0201,0001,0009001,000
2019-04-241,0071,0091,0071,0092001,009
2019-04-231,0011,0011,0011,0011001,001
2019-04-221,0121,0121,0101,0107001,010
2019-04-191,0131,0131,0111,0112001,011
2019-04-181,0601,0601,0051,0164,8001,016
2019-04-17---1,005-1,005
2019-04-161,0061,0101,0051,0055001,005
2019-04-15---1,036-1,036
2019-04-12---1,036-1,036
2019-04-11---1,036-1,036
2019-04-109911,0369911,0363001,036
2019-04-09993993993993100993
2019-04-08---991-991
2019-04-051,0021,0029919911,400991
2019-04-041,0021,0151,0021,0151,9001,015
2019-04-03---1,010-1,010
2019-04-021,0401,0401,0101,0104001,010
2019-04-01---1,030-1,030
2019-03-299871,0309871,0301,4001,030
2019-03-281,0001,0001,0001,0001,2001,000
2019-03-27---1,023-1,023
2019-03-261,0211,0231,0211,0233001,023
2019-03-251,0491,0501,0491,0508001,050
2019-03-221,0481,0481,0231,0232001,023
2019-03-201,0381,0401,0321,0401,5001,040
2019-03-191,0601,0601,0381,0383001,038
2019-03-181,0111,0771,0111,0691,0001,069
2019-03-151,0311,0381,0221,0271,3001,027
2019-03-14---1,060-1,060
2019-03-131,0601,0601,0601,0603001,060
2019-03-121,0511,0601,0501,0601,7001,060
2019-03-11---1,079-1,079
2019-03-08---1,079-1,079
2019-03-07---1,079-1,079
2019-03-06---1,079-1,079
2019-03-05---1,079-1,079
2019-03-041,0651,0791,0651,0791,2001,079
2019-03-011,0501,0501,0501,0501,3001,050
2019-02-28---1,080-1,080
2019-02-27---1,080-1,080
2019-02-26---1,080-1,080
2019-02-251,0971,0971,0801,0802,3001,080
2019-02-22---1,094-1,094
2019-02-21---1,094-1,094
2019-02-20---1,094-1,094
2019-02-191,0671,0941,0501,0941,3001,094
2019-02-18---1,097-1,097
2019-02-151,0941,0991,0941,0975001,097
2019-02-141,0431,1001,0431,1002,1001,100
2019-02-131,0801,0801,0001,0433,2001,043
2019-02-12---1,098-1,098
2019-02-081,0801,0981,0601,0981,1001,098
2019-02-071,0801,0801,0701,0806001,080
2019-02-061,0611,0981,0611,0985001,098
2019-02-051,0801,0911,0701,0913,0001,091
2019-02-04---1,099-1,099
2019-02-01---1,099-1,099
2019-01-311,0951,0991,0951,0997001,099
2019-01-301,0941,0951,0941,0952001,095
2019-01-291,0941,0951,0941,0958001,095
2019-01-281,0951,0951,0941,0956001,095
2019-01-251,0981,0981,0761,0961,1001,096
2019-01-241,0691,0761,0691,0766001,076
2019-01-23---1,041-1,041
2019-01-22---1,041-1,041
2019-01-211,0291,0411,0291,0413001,041
2019-01-181,0581,0581,0581,0587001,058
2019-01-171,0341,0581,0341,0582001,058
2019-01-161,0341,0341,0341,0341001,034
2019-01-15---1,050-1,050
2019-01-111,0501,0511,0501,0506,8001,050
2019-01-101,0701,0701,0701,0701001,070
2019-01-091,0651,0801,0651,0757001,075
2019-01-081,0941,0941,0921,0924001,092
2019-01-071,0701,0971,0701,0974001,097
2019-01-041,0601,0611,0601,0612001,061

分割・併合履歴 ： なし