1. HOME >
  2. 株価時系列 >
  3. 6248 >
  4. 2020年

6248 (株)横田製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1911,2081,1911,2071,1001,207
2020-12-291,1991,2091,1811,2041,7001,204
2020-12-281,1941,2091,1731,2032,8001,203
2020-12-251,1971,1991,1971,1998001,199
2020-12-241,1971,2091,1881,1974,3001,197
2020-12-231,1901,1991,1891,1972,4001,197
2020-12-221,1941,2021,1691,1905,6001,190
2020-12-211,2061,2061,1911,1941,5001,194
2020-12-181,1901,1991,1741,1911,8001,191
2020-12-171,2011,2011,1871,2009001,200
2020-12-161,1901,2061,1781,2063,3001,206
2020-12-151,1851,1871,1521,1755,0001,175
2020-12-141,1891,1891,1271,1874,5001,187
2020-12-111,1521,1981,1521,1825,8001,182
2020-12-101,1701,1791,1551,1633,0001,163
2020-12-091,2001,2101,1551,15510,7001,155
2020-12-081,1201,1971,1151,18014,2001,180
2020-12-071,1251,1491,1111,1492,6001,149
2020-12-041,1251,1281,1241,1251,3001,125
2020-12-031,1351,1371,1211,1251,3001,125
2020-12-021,1281,1281,1091,1247001,124
2020-12-011,1201,1281,1091,1281,2001,128
2020-11-301,0981,1301,0971,1171,6001,117
2020-11-271,0981,0991,0861,0932,5001,093
2020-11-261,0991,0991,0861,0986001,098
2020-11-251,0741,0991,0671,0994,3001,099
2020-11-241,0561,0761,0521,0741,7001,074
2020-11-201,0481,0561,0451,0565001,056
2020-11-191,0321,0521,0321,0443,5001,044
2020-11-181,1001,1001,0101,0495,2001,049
2020-11-171,1001,1001,0941,0943001,094
2020-11-161,1121,1351,1061,1151,4001,115
2020-11-131,1081,1251,1011,1161,7001,116
2020-11-121,1051,1241,1051,1221,2001,122
2020-11-111,1101,1401,1101,1355,9001,135
2020-11-101,1401,1401,1091,1402,2001,140
2020-11-091,0851,1501,0851,1203,2001,120
2020-11-061,0531,0881,0531,0825,2001,082
2020-11-051,0501,0791,0351,0767,6001,076
2020-11-041,0511,0511,0371,0414,2001,041
2020-11-021,0461,0591,0461,0501,0001,050
2020-10-301,0461,0461,0421,0464001,046
2020-10-291,0531,0531,0461,0464001,046
2020-10-281,0591,0591,0461,0544001,054
2020-10-27---1,056-1,056
2020-10-261,0561,0561,0561,0566001,056
2020-10-231,0691,0691,0461,0562,1001,056
2020-10-221,0551,0651,0551,0611,1001,061
2020-10-211,0541,0561,0521,0527001,052
2020-10-201,0541,0541,0491,0494001,049
2020-10-191,0411,0531,0281,0351,4001,035
2020-10-161,0411,0501,0411,0508001,050
2020-10-151,0411,0411,0401,0405001,040
2020-10-141,0501,0501,0501,0502001,050
2020-10-13---1,048-1,048
2020-10-121,0501,0501,0451,0481,1001,048
2020-10-091,0501,0501,0431,0494001,049
2020-10-081,0371,0531,0361,0525,6001,052
2020-10-071,0221,0331,0221,0332001,033
2020-10-061,0301,0311,0301,0304001,030
2020-10-051,0251,0281,0251,0281,3001,028
2020-10-021,0311,0331,0251,0257001,025
2020-09-301,0391,0401,0391,0406001,040
2020-09-291,0311,0391,0311,0395001,039
2020-09-281,0361,0391,0301,0305001,030
2020-09-251,0391,0391,0201,0301,9001,030
2020-09-241,0371,0391,0371,0393001,039
2020-09-231,0391,0391,0391,0396001,039
2020-09-181,0391,0391,0391,0391001,039
2020-09-17---1,040-1,040
2020-09-161,0241,0401,0241,0404001,040
2020-09-151,0271,0271,0241,0242001,024
2020-09-141,0241,0271,0241,0274001,027
2020-09-111,0271,0281,0241,0241,2001,024
2020-09-101,0401,0401,0121,0201,2001,020
2020-09-091,0411,0451,0351,0367001,036
2020-09-081,0331,0331,0331,0331001,033
2020-09-071,0271,0451,0271,0321,4001,032
2020-09-04---1,046-1,046
2020-09-031,0331,0481,0331,0468001,046
2020-09-021,0441,0441,0331,0332001,033
2020-09-011,0371,0451,0371,0457001,045
2020-08-311,0351,0491,0341,0467001,046
2020-08-281,0351,0451,0351,0452001,045
2020-08-27---1,054-1,054
2020-08-261,0381,0541,0381,0542001,054
2020-08-251,0521,0571,0521,0576001,057
2020-08-241,0501,0501,0281,0437001,043
2020-08-211,0341,0471,0341,0472001,047
2020-08-201,0321,0451,0301,0459001,045
2020-08-191,0361,0391,0361,0393001,039
2020-08-181,0341,0471,0341,0471,1001,047
2020-08-171,0451,0451,0441,0451,2001,045
2020-08-141,0481,0481,0451,0455001,045
2020-08-131,0561,0561,0481,0501,2001,050
2020-08-121,0401,0561,0401,0562001,056
2020-08-111,0401,0401,0401,0402001,040
2020-08-071,0211,0391,0211,0392001,039
2020-08-061,0211,0231,0141,0145001,014
2020-08-051,0251,0251,0251,0252001,025
2020-08-041,0551,0551,0351,0354001,035
2020-08-031,0481,0551,0481,0554001,055
2020-07-311,0411,0501,0411,0416001,041
2020-07-301,0571,0571,0571,0571001,057
2020-07-291,0591,0591,0591,0591001,059
2020-07-281,0501,0501,0501,0502001,050
2020-07-271,0701,0701,0551,0604,7001,060
2020-07-221,0451,0471,0451,0474001,047
2020-07-211,0411,0481,0411,0484001,048
2020-07-201,0481,0481,0481,0484001,048
2020-07-17---1,046-1,046
2020-07-161,0381,0481,0381,0466001,046
2020-07-15---1,035-1,035
2020-07-141,0201,0351,0201,0352001,035
2020-07-131,0291,0291,0291,0291001,029
2020-07-101,0281,0321,0031,0269001,026
2020-07-091,0301,0391,0301,0393001,039
2020-07-08---1,027-1,027
2020-07-071,0271,0271,0261,0274001,027
2020-07-061,0271,0301,0271,0303001,030
2020-07-03---1,030-1,030
2020-07-02---1,030-1,030
2020-07-01---1,030-1,030
2020-06-30---1,030-1,030
2020-06-29---1,030-1,030
2020-06-261,0261,0301,0261,0302001,030
2020-06-251,0371,0371,0351,0356001,035
2020-06-241,0341,0371,0301,0303001,030
2020-06-231,0251,0331,0251,0333001,033
2020-06-22---1,040-1,040
2020-06-191,0351,0401,0351,0402001,040
2020-06-181,0351,0351,0321,0356001,035
2020-06-171,0401,0401,0091,0211,3001,021
2020-06-161,0491,0491,0211,0216001,021
2020-06-15976976976976200976
2020-06-12974980972979700979
2020-06-11997998980980600980
2020-06-10994994994994100994
2020-06-099899929749921,000992
2020-06-08---989-989
2020-06-05980989980989200989
2020-06-04---980-980
2020-06-03990990980980900980
2020-06-021,0001,000988989800989
2020-06-011,0101,0101,0051,0053001,005
2020-05-291,0101,0101,0101,0102001,010
2020-05-281,0001,000997997500997
2020-05-27994994990990800990
2020-05-269849939839931,100993
2020-05-259949999849841,900984
2020-05-229869939869931,000993
2020-05-21985986985986200986
2020-05-20981981981981100981
2020-05-19970981970981900981
2020-05-18---975-975
2020-05-15969975965975500975
2020-05-14980980961961400961
2020-05-13---980-980
2020-05-12975980971980700980
2020-05-119519609469471,100947
2020-05-08932947932947200947
2020-05-07---947-947
2020-05-01---947-947
2020-04-30945947945947400947
2020-04-28---942-942
2020-04-27943943942942800942
2020-04-24919920918918400918
2020-04-23911917911917200917
2020-04-22897905897905800905
2020-04-21---907-907
2020-04-20910910907907200907
2020-04-17---902-902
2020-04-16---902-902
2020-04-15902902902902200902
2020-04-14891917891917400917
2020-04-13---900-900
2020-04-10---900-900
2020-04-099009009009001,300900
2020-04-08861882861882700882
2020-04-078618788618781,200878
2020-04-068708768508762,600876
2020-04-03884884869870500870
2020-04-02880880880880100880
2020-04-018758898618891,400889
2020-03-318848918728802,900880
2020-03-308898898898891,000889
2020-03-27946946944944200944
2020-03-26910910910910100910
2020-03-259189439189211,500921
2020-03-248798998778922,900892
2020-03-23---871-871
2020-03-198858858708713,100871
2020-03-188658958658701,100870
2020-03-178518658358653,500865
2020-03-168788988508802,600880
2020-03-138438778438704,000870
2020-03-12951951935948900948
2020-03-119569659569561,700956
2020-03-109559619309412,900941
2020-03-099671,0609559724,200972
2020-03-069811,0009789781,900978
2020-03-05982982982982100982
2020-03-049789849769822,900982
2020-03-039829849679753,600975
2020-03-029369689369676,200967
2020-02-289889979669665,500966
2020-02-271,0311,0341,0161,0183,0001,018
2020-02-261,0351,0391,0201,0274,9001,027
2020-02-251,0501,0501,0351,0353,2001,035
2020-02-211,0621,0961,0471,0953,1001,095
2020-02-201,0701,0921,0661,0924001,092
2020-02-191,0321,0811,0321,0813,6001,081
2020-02-181,0501,0511,0321,0324,6001,032
2020-02-171,0651,0691,0541,0541,3001,054
2020-02-141,0751,0951,0651,0652,3001,065
2020-02-131,0571,1001,0461,0758,3001,075
2020-02-121,0251,0881,0251,06320,2001,063
2020-02-101,0881,0881,0881,0881001,088
2020-02-071,0811,0881,0451,0885,8001,088
2020-02-061,1001,1031,1001,1031,1001,103
2020-02-051,1001,1011,1001,1017001,101
2020-02-041,1001,1001,1001,1005001,100
2020-02-031,0801,0941,0801,0949001,094
2020-01-311,0911,1001,0911,0921,3001,092
2020-01-301,1041,1041,0811,0912,6001,091
2020-01-291,0901,1131,0901,1049001,104
2020-01-281,1001,1001,0861,0865,3001,086
2020-01-271,0991,1031,0991,1021,3001,102
2020-01-241,1071,1071,1011,1019001,101
2020-01-231,1031,1101,1031,1072,0001,107
2020-01-221,1181,1251,1121,1121,3001,112
2020-01-211,1021,1221,1021,1224001,122
2020-01-201,0891,1181,0891,1021,8001,102
2020-01-171,0951,0991,0841,0881,9001,088
2020-01-161,0861,0911,0861,0901,9001,090
2020-01-151,0911,1001,0801,0813,3001,081
2020-01-141,1031,1041,1001,1001,3001,100
2020-01-101,1131,1141,1031,1031,3001,103
2020-01-091,1101,1201,1101,1131,5001,113
2020-01-081,1101,1251,0951,1132,1001,113
2020-01-071,1011,1191,1011,1167001,116
2020-01-061,0991,1081,0991,1082001,108

分割・併合履歴 ： なし