横田製作所(6248)の株価時系列情報
横田製作所(6248)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 938 | 948 | 928 | 943 | 12,700 |
2016/12/29 | 951 | 951 | 935 | 938 | 1,600 |
2016/12/28 | 946 | 961 | 946 | 949 | 3,300 |
2016/12/27 | 955 | 955 | 940 | 940 | 5,600 |
2016/12/26 | 980 | 980 | 964 | 964 | 5,100 |
2016/12/22 | 965 | 975 | 951 | 975 | 6,200 |
2016/12/21 | 957 | 965 | 946 | 965 | 8,700 |
2016/12/20 | 915 | 940 | 915 | 940 | 11,600 |
2016/12/19 | 920 | 920 | 905 | 910 | 5,000 |
2016/12/16 | 903 | 918 | 902 | 904 | 7,600 |
2016/12/15 | 907 | 907 | 893 | 894 | 2,200 |
2016/12/14 | 900 | 904 | 895 | 901 | 3,500 |
2016/12/13 | 905 | 905 | 899 | 899 | 700 |
2016/12/12 | 912 | 912 | 889 | 891 | 7,500 |
2016/12/09 | 892 | 907 | 892 | 907 | 3,300 |
2016/12/08 | 887 | 899 | 887 | 890 | 1,000 |
2016/12/07 | 889 | 892 | 885 | 890 | 2,700 |
2016/12/06 | 896 | 897 | 887 | 897 | 1,500 |
2016/12/05 | 898 | 902 | 890 | 902 | 3,800 |
2016/12/02 | 895 | 895 | 885 | 891 | 2,700 |
2016/12/01 | 889 | 910 | 889 | 890 | 2,800 |
2016/11/30 | 892 | 900 | 879 | 885 | 6,500 |
2016/11/29 | 872 | 900 | 872 | 890 | 20,000 |
2016/11/28 | 871 | 885 | 871 | 873 | 2,400 |
2016/11/25 | 887 | 887 | 873 | 878 | 3,900 |
2016/11/24 | 879 | 885 | 870 | 884 | 14,500 |
2016/11/22 | 879 | 885 | 865 | 865 | 1,700 |
2016/11/21 | 868 | 877 | 865 | 877 | 500 |
2016/11/18 | 862 | 877 | 858 | 877 | 11,600 |
2016/11/17 | 860 | 861 | 856 | 858 | 3,800 |
2016/11/16 | 860 | 870 | 860 | 860 | 1,900 |
2016/11/15 | 860 | 860 | 860 | 860 | 2,200 |
2016/11/14 | 860 | 863 | 860 | 860 | 2,300 |
2016/11/11 | 880 | 880 | 858 | 858 | 3,400 |
2016/11/10 | 878 | 894 | 850 | 873 | 13,600 |
2016/11/09 | 858 | 880 | 836 | 880 | 7,600 |
2016/11/08 | 866 | 866 | 866 | 866 | 600 |
2016/11/07 | 872 | 872 | 865 | 866 | 3,800 |
2016/11/04 | 857 | 857 | 857 | 857 | 800 |
2016/11/02 | 862 | 862 | 855 | 855 | 900 |
2016/11/01 | 855 | 862 | 855 | 862 | 2,200 |
2016/10/31 | 857 | 867 | 856 | 857 | 5,800 |
2016/10/28 | 890 | 890 | 851 | 859 | 14,000 |
2016/10/27 | 885 | 890 | 885 | 890 | 1,100 |
2016/10/26 | 900 | 900 | 885 | 885 | 2,200 |
2016/10/25 | 899 | 900 | 889 | 889 | 6,700 |
2016/10/24 | 897 | 897 | 880 | 888 | 1,500 |
2016/10/21 | 878 | 878 | 870 | 870 | 300 |
2016/10/20 | 880 | 900 | 872 | 880 | 3,900 |
2016/10/19 | 883 | 886 | 871 | 871 | 1,200 |
2016/10/18 | 855 | 868 | 855 | 868 | 500 |
2016/10/17 | 870 | 900 | 852 | 861 | 6,100 |
2016/10/14 | 857 | 877 | 857 | 862 | 1,900 |
2016/10/13 | 850 | 880 | 846 | 856 | 8,100 |
2016/10/12 | 855 | 855 | 855 | 855 | 300 |
2016/10/11 | 860 | 860 | 855 | 855 | 200 |
2016/10/07 | 849 | 855 | 849 | 855 | 1,700 |
2016/10/05 | 845 | 849 | 845 | 849 | 400 |
2016/10/04 | 841 | 841 | 841 | 841 | 200 |
2016/10/03 | 855 | 855 | 840 | 840 | 3,400 |
2016/09/30 | 841 | 860 | 840 | 840 | 3,600 |
2016/09/29 | 854 | 855 | 848 | 848 | 1,700 |
2016/09/28 | 826 | 848 | 826 | 848 | 1,200 |
2016/09/27 | 836 | 842 | 831 | 842 | 500 |
2016/09/26 | 836 | 839 | 836 | 836 | 1,300 |
2016/09/23 | 844 | 844 | 844 | 844 | 100 |
2016/09/20 | 844 | 845 | 844 | 844 | 400 |
2016/09/16 | 819 | 838 | 819 | 829 | 500 |
2016/09/15 | 819 | 819 | 818 | 818 | 300 |
2016/09/14 | 828 | 830 | 815 | 823 | 4,800 |
2016/09/13 | 845 | 851 | 820 | 829 | 5,900 |
2016/09/12 | 864 | 864 | 833 | 835 | 7,300 |
2016/09/09 | 868 | 868 | 868 | 868 | 100 |
2016/09/08 | 850 | 870 | 850 | 870 | 1,200 |
2016/09/07 | 858 | 858 | 853 | 853 | 500 |
2016/09/06 | 856 | 861 | 856 | 861 | 200 |
2016/09/05 | 865 | 865 | 851 | 864 | 2,000 |
2016/09/02 | 861 | 865 | 855 | 865 | 1,100 |
2016/09/01 | 860 | 875 | 860 | 875 | 400 |
2016/08/31 | 865 | 879 | 854 | 854 | 4,300 |
2016/08/30 | 860 | 865 | 855 | 865 | 900 |
2016/08/29 | 875 | 875 | 870 | 870 | 200 |
2016/08/26 | 867 | 867 | 867 | 867 | 600 |
2016/08/25 | 867 | 867 | 860 | 860 | 600 |
2016/08/24 | 864 | 864 | 864 | 864 | 100 |
2016/08/23 | 853 | 853 | 851 | 851 | 400 |
2016/08/22 | 855 | 855 | 855 | 855 | 1,200 |
2016/08/19 | 861 | 861 | 861 | 861 | 300 |
2016/08/18 | 867 | 867 | 867 | 867 | 400 |
2016/08/17 | 870 | 870 | 869 | 869 | 300 |
2016/08/15 | 880 | 880 | 865 | 880 | 400 |
2016/08/12 | 895 | 895 | 880 | 880 | 300 |
2016/08/10 | 862 | 880 | 854 | 880 | 4,800 |
2016/08/09 | 890 | 902 | 865 | 866 | 7,500 |
2016/08/08 | 880 | 880 | 879 | 879 | 800 |
2016/08/03 | 880 | 880 | 880 | 880 | 600 |
2016/08/01 | 880 | 880 | 880 | 880 | 300 |
2016/07/29 | 880 | 880 | 880 | 880 | 200 |
2016/07/28 | 879 | 879 | 879 | 879 | 100 |
2016/07/26 | 880 | 880 | 879 | 879 | 200 |
2016/07/25 | 876 | 876 | 876 | 876 | 2,700 |
2016/07/22 | 845 | 869 | 845 | 861 | 1,400 |
2016/07/21 | 860 | 860 | 860 | 860 | 100 |
2016/07/20 | 849 | 860 | 839 | 860 | 1,100 |
2016/07/19 | 860 | 860 | 850 | 850 | 600 |
2016/07/15 | 868 | 868 | 856 | 857 | 1,600 |
2016/07/14 | 860 | 860 | 847 | 855 | 700 |
2016/07/13 | 860 | 860 | 845 | 860 | 2,700 |
2016/07/12 | 860 | 865 | 857 | 857 | 3,100 |
2016/07/11 | 860 | 860 | 845 | 845 | 400 |
2016/07/07 | 860 | 860 | 860 | 860 | 400 |
2016/07/06 | 860 | 860 | 860 | 860 | 200 |
2016/07/04 | 860 | 860 | 860 | 860 | 1,000 |
2016/06/29 | 860 | 870 | 860 | 870 | 500 |
2016/06/28 | 859 | 875 | 850 | 875 | 1,500 |
2016/06/27 | 850 | 864 | 850 | 850 | 2,100 |
2016/06/24 | 853 | 870 | 850 | 870 | 3,300 |
2016/06/23 | 860 | 885 | 860 | 885 | 500 |
2016/06/22 | 895 | 895 | 890 | 890 | 1,200 |
2016/06/21 | 895 | 895 | 895 | 895 | 100 |
2016/06/20 | 888 | 899 | 883 | 898 | 1,900 |
2016/06/17 | 873 | 887 | 873 | 887 | 2,400 |
2016/06/16 | 860 | 861 | 860 | 860 | 4,500 |
2016/06/15 | 865 | 875 | 861 | 861 | 1,500 |
2016/06/14 | 860 | 868 | 860 | 868 | 1,300 |
2016/06/10 | 861 | 869 | 861 | 869 | 1,800 |
2016/06/09 | 859 | 861 | 859 | 860 | 2,300 |
2016/06/08 | 869 | 869 | 869 | 869 | 200 |
2016/06/06 | 865 | 869 | 865 | 868 | 700 |
2016/06/03 | 862 | 862 | 862 | 862 | 100 |
2016/06/02 | 862 | 862 | 862 | 862 | 200 |
2016/06/01 | 870 | 870 | 860 | 864 | 1,200 |
2016/05/31 | 850 | 860 | 850 | 860 | 1,200 |
2016/05/27 | 858 | 865 | 858 | 865 | 200 |
2016/05/26 | 860 | 873 | 851 | 873 | 600 |
2016/05/25 | 875 | 875 | 860 | 860 | 400 |
2016/05/24 | 860 | 864 | 860 | 860 | 1,000 |
2016/05/23 | 857 | 866 | 851 | 866 | 1,800 |
2016/05/20 | 857 | 860 | 857 | 860 | 2,100 |
2016/05/19 | 871 | 871 | 870 | 870 | 300 |
2016/05/18 | 855 | 879 | 851 | 879 | 7,500 |
2016/05/17 | 869 | 870 | 860 | 869 | 1,700 |
2016/05/16 | 869 | 880 | 854 | 866 | 2,900 |
2016/05/13 | 880 | 880 | 865 | 865 | 300 |
2016/05/12 | 870 | 874 | 870 | 874 | 300 |
2016/05/11 | 865 | 875 | 863 | 870 | 1,000 |
2016/05/10 | 876 | 880 | 876 | 880 | 500 |
2016/05/09 | 880 | 880 | 864 | 876 | 1,500 |
2016/05/06 | 880 | 880 | 865 | 867 | 400 |
2016/05/02 | 853 | 882 | 853 | 880 | 500 |
2016/04/28 | 866 | 866 | 860 | 860 | 1,400 |
2016/04/27 | 879 | 879 | 879 | 879 | 200 |
2016/04/26 | 868 | 870 | 864 | 864 | 1,300 |
2016/04/25 | 883 | 883 | 860 | 880 | 2,700 |
2016/04/22 | 850 | 880 | 850 | 868 | 1,600 |
2016/04/21 | 869 | 869 | 859 | 860 | 400 |
2016/04/20 | 862 | 862 | 858 | 858 | 1,600 |
2016/04/19 | 908 | 908 | 860 | 862 | 7,000 |
2016/04/18 | 853 | 860 | 850 | 850 | 1,700 |
2016/04/15 | 836 | 853 | 836 | 853 | 1,000 |
2016/04/14 | 825 | 854 | 825 | 843 | 1,900 |
2016/04/13 | 820 | 840 | 819 | 840 | 5,400 |
2016/04/08 | 839 | 839 | 835 | 835 | 200 |
2016/04/07 | 844 | 844 | 844 | 844 | 200 |
2016/04/05 | 819 | 820 | 817 | 819 | 4,800 |
2016/04/01 | 849 | 849 | 826 | 827 | 3,500 |
2016/03/31 | 850 | 850 | 831 | 849 | 2,600 |
2016/03/30 | 839 | 855 | 839 | 855 | 1,600 |
2016/03/29 | 850 | 850 | 837 | 837 | 600 |
2016/03/28 | 850 | 865 | 850 | 865 | 200 |
2016/03/25 | 864 | 864 | 850 | 854 | 1,600 |
2016/03/24 | 860 | 860 | 860 | 860 | 200 |
2016/03/22 | 861 | 861 | 849 | 850 | 2,300 |
2016/03/18 | 848 | 850 | 846 | 846 | 300 |
2016/03/17 | 855 | 860 | 850 | 850 | 1,000 |
2016/03/16 | 870 | 870 | 870 | 870 | 700 |
2016/03/15 | 870 | 870 | 870 | 870 | 600 |
2016/03/14 | 858 | 870 | 843 | 870 | 3,000 |
2016/03/11 | 850 | 853 | 846 | 853 | 1,800 |
2016/03/10 | 855 | 855 | 853 | 853 | 1,400 |
2016/03/08 | 855 | 860 | 842 | 849 | 700 |
2016/03/07 | 855 | 855 | 855 | 855 | 500 |
2016/03/04 | 842 | 862 | 842 | 862 | 800 |
2016/03/03 | 855 | 855 | 854 | 855 | 1,200 |
2016/03/02 | 840 | 855 | 837 | 855 | 800 |
2016/03/01 | 835 | 850 | 835 | 850 | 300 |
2016/02/29 | 844 | 849 | 811 | 835 | 2,600 |
2016/02/26 | 849 | 850 | 841 | 844 | 1,300 |
2016/02/25 | 861 | 861 | 840 | 849 | 1,100 |
2016/02/23 | 861 | 861 | 861 | 861 | 200 |
2016/02/22 | 845 | 859 | 839 | 859 | 600 |
2016/02/19 | 845 | 845 | 845 | 845 | 100 |
2016/02/17 | 845 | 845 | 840 | 840 | 700 |
2016/02/16 | 837 | 862 | 837 | 862 | 800 |
2016/02/15 | 815 | 831 | 815 | 822 | 1,100 |
2016/02/12 | 825 | 826 | 803 | 811 | 6,200 |
2016/02/10 | 884 | 885 | 825 | 845 | 4,100 |
2016/02/09 | 874 | 895 | 859 | 880 | 3,500 |
2016/02/08 | 850 | 874 | 840 | 873 | 1,600 |
2016/02/05 | 840 | 840 | 835 | 835 | 300 |
2016/02/04 | 859 | 863 | 840 | 840 | 1,400 |
2016/02/03 | 826 | 850 | 824 | 850 | 1,300 |
2016/02/02 | 900 | 900 | 823 | 823 | 11,400 |
2016/02/01 | 855 | 856 | 855 | 855 | 600 |
2016/01/29 | 850 | 850 | 850 | 850 | 500 |
2016/01/28 | 886 | 886 | 850 | 850 | 800 |
2016/01/27 | 850 | 895 | 850 | 886 | 1,400 |
2016/01/26 | 860 | 860 | 844 | 850 | 1,500 |
2016/01/25 | 860 | 860 | 860 | 860 | 200 |
2016/01/22 | 831 | 845 | 830 | 845 | 1,400 |
2016/01/21 | 850 | 850 | 830 | 830 | 2,200 |
2016/01/20 | 850 | 864 | 833 | 864 | 2,100 |
2016/01/18 | 840 | 849 | 835 | 847 | 3,300 |
2016/01/15 | 870 | 885 | 870 | 885 | 1,500 |
2016/01/14 | 871 | 880 | 871 | 880 | 2,000 |
2016/01/13 | 874 | 884 | 873 | 884 | 700 |
2016/01/12 | 885 | 889 | 885 | 889 | 400 |
2016/01/08 | 876 | 885 | 863 | 885 | 1,300 |
2016/01/07 | 873 | 890 | 872 | 890 | 1,200 |
2016/01/05 | 909 | 914 | 880 | 890 | 1,700 |
2016/01/04 | 896 | 896 | 880 | 880 | 2,400 |