6248 (株)横田製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,115	1,123	1,106	1,123	900	1,123
2021-12-29	1,101	1,119	1,101	1,115	15,600	1,115
2021-12-28	1,109	1,109	1,100	1,101	2,200	1,101
2021-12-27	1,117	1,117	1,105	1,109	1,000	1,109
2021-12-24	1,109	1,117	1,096	1,117	4,000	1,117
2021-12-23	1,108	1,110	1,098	1,109	2,600	1,109
2021-12-22	1,105	1,130	1,105	1,113	3,600	1,113
2021-12-21	1,105	1,110	1,105	1,109	1,000	1,109
2021-12-20	1,134	1,154	1,105	1,105	1,200	1,105
2021-12-17	1,108	1,113	1,101	1,110	2,800	1,110
2021-12-16	1,108	1,114	1,105	1,114	1,500	1,114
2021-12-15	1,115	1,115	1,103	1,103	4,100	1,103
2021-12-14	1,104	1,114	1,104	1,114	3,500	1,114
2021-12-13	1,115	1,115	1,115	1,115	200	1,115
2021-12-10	1,113	1,113	1,110	1,110	200	1,110
2021-12-09	1,114	1,117	1,108	1,116	700	1,116
2021-12-08	1,106	1,114	1,106	1,113	600	1,113
2021-12-07	1,110	1,114	1,106	1,106	400	1,106
2021-12-06	1,115	1,115	1,105	1,112	1,500	1,112
2021-12-03	1,115	1,115	1,111	1,114	700	1,114
2021-12-02	1,108	1,115	1,107	1,107	1,900	1,107
2021-12-01	1,112	1,121	1,112	1,121	500	1,121
2021-11-30	1,114	1,123	1,114	1,123	500	1,123
2021-11-29	1,130	1,130	1,110	1,119	1,700	1,119
2021-11-26	1,120	1,140	1,116	1,132	3,500	1,132
2021-11-25	1,144	1,144	1,144	1,144	500	1,144
2021-11-24	1,142	1,143	1,138	1,143	400	1,143
2021-11-22	1,151	1,151	1,126	1,142	1,100	1,142
2021-11-19	1,131	1,151	1,131	1,150	1,000	1,150
2021-11-18	-	-	-	1,143	-	1,143
2021-11-17	1,138	1,158	1,138	1,143	700	1,143
2021-11-16	1,146	1,165	1,146	1,157	1,200	1,157
2021-11-15	1,182	1,182	1,157	1,161	17,300	1,161
2021-11-12	1,132	1,132	1,122	1,122	1,400	1,122
2021-11-11	1,128	1,135	1,127	1,135	1,000	1,135
2021-11-10	1,134	1,139	1,134	1,139	2,300	1,139
2021-11-09	1,128	1,128	1,128	1,128	300	1,128
2021-11-08	1,127	1,140	1,125	1,139	1,100	1,139
2021-11-05	-	-	-	1,127	-	1,127
2021-11-04	1,129	1,129	1,121	1,127	800	1,127
2021-11-02	1,132	1,132	1,131	1,131	200	1,131
2021-11-01	1,121	1,137	1,121	1,122	800	1,122
2021-10-29	-	-	-	1,123	-	1,123
2021-10-28	1,123	1,123	1,123	1,123	100	1,123
2021-10-27	1,115	1,123	1,114	1,123	500	1,123
2021-10-26	1,115	1,115	1,115	1,115	100	1,115
2021-10-25	1,118	1,131	1,112	1,115	2,800	1,115
2021-10-22	1,113	1,117	1,113	1,117	700	1,117
2021-10-21	1,118	1,118	1,115	1,115	1,200	1,115
2021-10-20	1,115	1,115	1,112	1,115	600	1,115
2021-10-19	1,115	1,115	1,115	1,115	100	1,115
2021-10-18	1,115	1,115	1,115	1,115	600	1,115
2021-10-15	1,115	1,115	1,110	1,115	12,900	1,115
2021-10-14	1,120	1,120	1,115	1,115	300	1,115
2021-10-13	1,120	1,121	1,115	1,115	2,200	1,115
2021-10-12	1,127	1,127	1,113	1,120	3,500	1,120
2021-10-11	1,130	1,130	1,125	1,127	1,800	1,127
2021-10-08	1,129	1,129	1,116	1,116	400	1,116
2021-10-07	1,115	1,128	1,115	1,127	700	1,127
2021-10-06	1,128	1,128	1,110	1,111	3,200	1,111
2021-10-05	1,124	1,134	1,110	1,128	3,100	1,128
2021-10-04	1,120	1,136	1,120	1,134	600	1,134
2021-10-01	1,120	1,120	1,120	1,120	300	1,120
2021-09-30	1,129	1,129	1,114	1,129	1,900	1,129
2021-09-29	1,118	1,130	1,111	1,130	1,800	1,130
2021-09-28	1,120	1,125	1,110	1,118	5,100	1,118
2021-09-27	1,120	1,126	1,115	1,120	3,200	1,120
2021-09-24	1,116	1,116	1,108	1,115	1,500	1,115
2021-09-22	1,110	1,115	1,110	1,115	4,600	1,115
2021-09-21	1,110	1,110	1,106	1,106	4,500	1,106
2021-09-17	1,110	1,115	1,109	1,110	6,100	1,110
2021-09-16	1,115	1,115	1,109	1,109	800	1,109
2021-09-15	1,115	1,117	1,110	1,110	1,100	1,110
2021-09-14	1,112	1,117	1,111	1,115	600	1,115
2021-09-13	1,110	1,114	1,109	1,109	4,200	1,109
2021-09-10	1,117	1,117	1,109	1,111	2,600	1,111
2021-09-09	1,118	1,118	1,110	1,111	5,700	1,111
2021-09-08	1,116	1,118	1,115	1,115	500	1,115
2021-09-07	1,123	1,123	1,117	1,117	1,800	1,117
2021-09-06	1,120	1,132	1,117	1,117	1,300	1,117
2021-09-03	1,120	1,135	1,109	1,119	3,600	1,119
2021-09-02	1,118	1,118	1,116	1,116	300	1,116
2021-09-01	1,120	1,121	1,118	1,118	2,000	1,118
2021-08-31	1,120	1,125	1,115	1,118	1,400	1,118
2021-08-30	1,140	1,140	1,128	1,128	400	1,128
2021-08-27	1,130	1,130	1,129	1,129	200	1,129
2021-08-26	1,164	1,164	1,137	1,140	400	1,140
2021-08-25	1,133	1,134	1,133	1,134	500	1,134
2021-08-24	1,134	1,134	1,122	1,133	800	1,133
2021-08-23	1,119	1,120	1,118	1,118	800	1,118
2021-08-20	1,118	1,120	1,113	1,113	1,300	1,113
2021-08-19	1,118	1,118	1,118	1,118	100	1,118
2021-08-18	1,120	1,120	1,120	1,120	400	1,120
2021-08-17	1,119	1,120	1,119	1,120	600	1,120
2021-08-16	1,135	1,135	1,124	1,124	600	1,124
2021-08-13	1,130	1,142	1,130	1,142	300	1,142
2021-08-12	1,110	1,128	1,110	1,128	1,700	1,128
2021-08-11	1,136	1,150	1,120	1,140	3,500	1,140
2021-08-10	-	-	-	1,161	-	1,161
2021-08-06	1,161	1,161	1,161	1,161	100	1,161
2021-08-05	1,165	1,165	1,161	1,161	1,000	1,161
2021-08-04	1,162	1,162	1,161	1,161	500	1,161
2021-08-03	1,158	1,164	1,158	1,164	600	1,164
2021-08-02	1,175	1,175	1,175	1,175	600	1,175
2021-07-30	1,168	1,168	1,168	1,168	100	1,168
2021-07-29	-	-	-	1,175	-	1,175
2021-07-28	1,164	1,175	1,164	1,175	700	1,175
2021-07-27	1,163	1,180	1,157	1,180	1,500	1,180
2021-07-26	1,179	1,179	1,154	1,154	3,700	1,154
2021-07-21	1,150	1,153	1,150	1,153	1,900	1,153
2021-07-20	1,142	1,150	1,141	1,145	1,600	1,145
2021-07-19	1,142	1,144	1,142	1,142	700	1,142
2021-07-16	1,150	1,150	1,145	1,145	1,500	1,145
2021-07-15	1,150	1,150	1,145	1,145	500	1,145
2021-07-14	1,143	1,150	1,143	1,150	400	1,150
2021-07-13	1,149	1,150	1,149	1,150	600	1,150
2021-07-12	1,152	1,152	1,152	1,152	100	1,152
2021-07-09	1,133	1,145	1,133	1,145	400	1,145
2021-07-08	-	-	-	1,145	-	1,145
2021-07-07	1,145	1,145	1,145	1,145	100	1,145
2021-07-06	1,131	1,147	1,131	1,147	1,300	1,147
2021-07-05	1,159	1,159	1,121	1,130	2,700	1,130
2021-07-02	1,143	1,151	1,141	1,151	400	1,151
2021-07-01	1,143	1,143	1,137	1,143	600	1,143
2021-06-30	1,145	1,145	1,140	1,143	1,100	1,143
2021-06-29	1,150	1,150	1,145	1,145	300	1,145
2021-06-28	1,151	1,151	1,150	1,151	800	1,151
2021-06-25	1,151	1,151	1,142	1,151	600	1,151
2021-06-24	1,152	1,152	1,152	1,152	100	1,152
2021-06-23	1,143	1,153	1,143	1,152	1,000	1,152
2021-06-22	1,140	1,151	1,140	1,143	1,000	1,143
2021-06-21	1,156	1,156	1,136	1,140	1,500	1,140
2021-06-18	1,150	1,158	1,150	1,158	1,100	1,158
2021-06-17	1,160	1,160	1,160	1,160	100	1,160
2021-06-16	1,160	1,160	1,159	1,160	1,100	1,160
2021-06-15	1,150	1,150	1,149	1,150	700	1,150
2021-06-14	1,157	1,159	1,147	1,158	1,200	1,158
2021-06-11	1,144	1,151	1,143	1,151	400	1,151
2021-06-10	1,143	1,149	1,143	1,146	1,300	1,146
2021-06-09	1,176	1,176	1,161	1,161	300	1,161
2021-06-08	1,153	1,168	1,150	1,152	1,700	1,152
2021-06-07	1,182	1,182	1,156	1,170	1,000	1,170
2021-06-04	1,150	1,158	1,150	1,150	500	1,150
2021-06-03	1,165	1,165	1,165	1,165	100	1,165
2021-06-02	1,140	1,168	1,138	1,145	3,400	1,145
2021-06-01	1,145	1,159	1,140	1,140	1,700	1,140
2021-05-31	1,143	1,145	1,137	1,145	400	1,145
2021-05-28	1,152	1,152	1,135	1,143	3,000	1,143
2021-05-27	1,150	1,151	1,148	1,150	600	1,150
2021-05-26	1,138	1,147	1,133	1,135	500	1,135
2021-05-25	1,143	1,143	1,140	1,142	900	1,142
2021-05-24	1,111	1,149	1,111	1,128	2,400	1,128
2021-05-21	1,117	1,117	1,110	1,113	1,100	1,113
2021-05-20	1,113	1,115	1,100	1,113	1,400	1,113
2021-05-19	1,119	1,119	1,111	1,114	600	1,114
2021-05-18	1,116	1,120	1,102	1,120	4,900	1,120
2021-05-17	1,116	1,120	1,105	1,116	2,100	1,116
2021-05-14	1,129	1,129	1,105	1,105	3,400	1,105
2021-05-13	1,124	1,129	1,121	1,129	2,800	1,129
2021-05-12	1,140	1,140	1,127	1,127	5,400	1,127
2021-05-11	1,125	1,149	1,125	1,131	2,600	1,131
2021-05-10	1,142	1,150	1,140	1,140	1,000	1,140
2021-05-07	1,154	1,154	1,130	1,152	3,300	1,152
2021-05-06	1,140	1,154	1,130	1,154	400	1,154
2021-04-30	1,138	1,140	1,128	1,128	2,100	1,128
2021-04-28	1,155	1,155	1,137	1,138	1,600	1,138
2021-04-27	1,143	1,161	1,133	1,157	1,800	1,157
2021-04-26	1,143	1,143	1,143	1,143	500	1,143
2021-04-23	1,136	1,143	1,130	1,143	4,700	1,143
2021-04-22	1,140	1,143	1,132	1,143	3,400	1,143
2021-04-21	1,149	1,150	1,127	1,138	4,300	1,138
2021-04-20	1,178	1,187	1,142	1,154	5,500	1,154
2021-04-19	1,148	1,148	1,147	1,148	700	1,148
2021-04-16	1,149	1,149	1,137	1,137	700	1,137
2021-04-15	1,142	1,144	1,133	1,144	1,000	1,144
2021-04-14	1,141	1,146	1,140	1,146	500	1,146
2021-04-13	1,153	1,153	1,140	1,140	3,400	1,140
2021-04-12	1,160	1,163	1,159	1,159	1,000	1,159
2021-04-09	1,150	1,160	1,144	1,159	2,100	1,159
2021-04-08	1,140	1,150	1,140	1,149	3,200	1,149
2021-04-07	1,188	1,188	1,138	1,139	18,300	1,139
2021-04-06	1,196	1,196	1,133	1,160	10,300	1,160
2021-04-05	1,196	1,196	1,169	1,194	1,000	1,194
2021-04-02	1,195	1,195	1,188	1,188	1,800	1,188
2021-04-01	1,216	1,216	1,195	1,195	1,700	1,195
2021-03-31	1,217	1,221	1,206	1,221	1,500	1,221
2021-03-30	1,211	1,300	1,206	1,236	5,800	1,236
2021-03-29	1,207	1,216	1,205	1,212	600	1,212
2021-03-26	1,207	1,224	1,200	1,206	1,700	1,206
2021-03-25	1,223	1,223	1,206	1,207	1,400	1,207
2021-03-24	1,204	1,224	1,201	1,224	1,000	1,224
2021-03-23	1,221	1,224	1,200	1,210	3,300	1,210
2021-03-22	1,210	1,221	1,202	1,203	2,400	1,203
2021-03-19	1,207	1,220	1,200	1,214	2,700	1,214
2021-03-18	1,213	1,214	1,202	1,207	2,800	1,207
2021-03-17	1,208	1,219	1,196	1,204	2,600	1,204
2021-03-16	1,201	1,220	1,201	1,220	2,500	1,220
2021-03-15	1,220	1,220	1,212	1,214	1,100	1,214
2021-03-12	1,229	1,237	1,197	1,219	6,800	1,219
2021-03-11	1,211	1,211	1,200	1,206	1,600	1,206
2021-03-10	1,200	1,210	1,200	1,210	300	1,210
2021-03-09	1,205	1,206	1,205	1,206	200	1,206
2021-03-08	1,195	1,205	1,195	1,205	1,400	1,205
2021-03-05	1,195	1,202	1,195	1,202	600	1,202
2021-03-04	1,195	1,209	1,193	1,209	600	1,209
2021-03-03	1,203	1,203	1,203	1,203	100	1,203
2021-03-02	1,213	1,215	1,199	1,199	1,900	1,199
2021-03-01	1,200	1,205	1,191	1,199	4,100	1,199
2021-02-26	1,199	1,200	1,199	1,200	1,400	1,200
2021-02-25	1,199	1,200	1,199	1,200	1,700	1,200
2021-02-24	1,191	1,203	1,191	1,203	3,600	1,203
2021-02-22	1,205	1,205	1,200	1,200	400	1,200
2021-02-19	1,185	1,203	1,185	1,203	500	1,203
2021-02-18	1,200	1,200	1,190	1,200	900	1,200
2021-02-17	1,191	1,206	1,189	1,195	600	1,195
2021-02-16	1,191	1,206	1,181	1,206	2,000	1,206
2021-02-15	1,200	1,207	1,200	1,207	1,700	1,207
2021-02-12	1,195	1,200	1,186	1,199	1,200	1,199
2021-02-10	1,230	1,230	1,192	1,213	2,500	1,213
2021-02-09	1,210	1,240	1,208	1,220	6,800	1,220
2021-02-08	1,200	1,210	1,181	1,200	700	1,200
2021-02-05	1,209	1,209	1,200	1,200	200	1,200
2021-02-04	1,208	1,209	1,200	1,209	500	1,209
2021-02-03	1,207	1,208	1,193	1,208	3,100	1,208
2021-02-02	1,191	1,208	1,191	1,208	300	1,208
2021-02-01	1,170	1,199	1,170	1,190	1,200	1,190
2021-01-29	1,200	1,200	1,188	1,200	800	1,200
2021-01-28	1,186	1,204	1,172	1,202	1,600	1,202
2021-01-27	1,191	1,205	1,191	1,205	500	1,205
2021-01-26	1,204	1,207	1,193	1,193	500	1,193
2021-01-25	1,200	1,208	1,200	1,208	600	1,208
2021-01-22	1,186	1,200	1,186	1,200	8,800	1,200
2021-01-21	1,207	1,207	1,190	1,193	5,900	1,193
2021-01-20	1,187	1,206	1,187	1,206	600	1,206
2021-01-19	1,207	1,207	1,207	1,207	200	1,207
2021-01-18	1,207	1,207	1,187	1,192	1,500	1,192
2021-01-15	1,192	1,196	1,192	1,196	3,100	1,196
2021-01-14	1,192	1,200	1,192	1,200	300	1,200
2021-01-13	1,181	1,201	1,181	1,201	4,800	1,201
2021-01-12	1,188	1,191	1,173	1,190	1,200	1,190
2021-01-08	1,184	1,193	1,184	1,193	700	1,193
2021-01-07	1,189	1,197	1,184	1,196	2,100	1,196
2021-01-06	1,199	1,203	1,199	1,203	300	1,203
2021-01-05	1,197	1,200	1,186	1,200	1,400	1,200
2021-01-04	1,200	1,207	1,194	1,203	800	1,203

分割・併合履歴：なし

6248 (株)横田製作所 の時系列データ [2021年度]

6248 (株)横田製作所の時系列データ [2021年度]