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 |
|---|---|---|---|---|---|
| 2015/12/30 | 921 | 925 | 910 | 910 | 800 |
| 2015/12/29 | 877 | 938 | 877 | 930 | 4,800 |
| 2015/12/28 | 860 | 877 | 860 | 877 | 2,200 |
| 2015/12/25 | 887 | 887 | 856 | 856 | 11,700 |
| 2015/12/24 | 902 | 902 | 885 | 891 | 5,500 |
| 2015/12/22 | 910 | 914 | 902 | 906 | 6,200 |
| 2015/12/21 | 931 | 931 | 915 | 925 | 6,200 |
| 2015/12/18 | 940 | 945 | 936 | 936 | 2,900 |
| 2015/12/17 | 940 | 948 | 940 | 944 | 700 |
| 2015/12/16 | 960 | 960 | 945 | 949 | 1,200 |
| 2015/12/15 | 946 | 946 | 946 | 946 | 100 |
| 2015/12/14 | 941 | 954 | 940 | 954 | 2,800 |
| 2015/12/11 | 947 | 953 | 947 | 953 | 600 |
| 2015/12/10 | 949 | 953 | 945 | 953 | 1,300 |
| 2015/12/09 | 965 | 965 | 951 | 952 | 3,100 |
| 2015/12/08 | 952 | 964 | 952 | 964 | 1,400 |
| 2015/12/07 | 963 | 966 | 951 | 951 | 6,000 |
| 2015/12/04 | 967 | 971 | 964 | 964 | 4,000 |
| 2015/12/03 | 975 | 976 | 967 | 967 | 3,500 |
| 2015/12/02 | 972 | 972 | 970 | 970 | 1,600 |
| 2015/12/01 | 971 | 972 | 971 | 972 | 3,000 |
| 2015/11/30 | 980 | 980 | 968 | 970 | 12,900 |
| 2015/11/27 | 981 | 983 | 968 | 970 | 5,300 |
| 2015/11/26 | 991 | 994 | 979 | 994 | 6,400 |
| 2015/11/25 | 994 | 999 | 982 | 997 | 2,900 |
| 2015/11/24 | 996 | 997 | 986 | 992 | 1,800 |
| 2015/11/20 | 982 | 998 | 982 | 996 | 1,700 |
| 2015/11/19 | 984 | 999 | 984 | 997 | 2,900 |
| 2015/11/18 | 976 | 998 | 976 | 998 | 3,500 |
| 2015/11/17 | 985 | 989 | 973 | 989 | 5,200 |
| 2015/11/16 | 980 | 980 | 968 | 980 | 1,300 |
| 2015/11/13 | 983 | 984 | 970 | 983 | 1,000 |
| 2015/11/12 | 971 | 986 | 970 | 976 | 3,200 |
| 2015/11/11 | 996 | 998 | 965 | 985 | 7,400 |
| 2015/11/10 | 994 | 1,000 | 978 | 985 | 3,500 |
| 2015/11/09 | 982 | 987 | 981 | 982 | 1,700 |
| 2015/11/06 | 980 | 989 | 980 | 986 | 700 |
| 2015/11/05 | 980 | 991 | 976 | 985 | 1,300 |
| 2015/11/04 | 981 | 999 | 981 | 984 | 1,200 |
| 2015/11/02 | 988 | 993 | 983 | 993 | 1,100 |
| 2015/10/29 | 1,003 | 1,003 | 993 | 998 | 800 |
| 2015/10/28 | 995 | 1,008 | 995 | 1,008 | 200 |
| 2015/10/27 | 994 | 1,010 | 994 | 1,005 | 3,000 |
| 2015/10/26 | 994 | 1,004 | 991 | 1,003 | 1,100 |
| 2015/10/23 | 1,003 | 1,003 | 982 | 994 | 900 |
| 2015/10/22 | 984 | 997 | 984 | 997 | 300 |
| 2015/10/21 | 997 | 1,005 | 978 | 999 | 1,500 |
| 2015/10/20 | 990 | 999 | 990 | 999 | 200 |
| 2015/10/19 | 995 | 995 | 990 | 990 | 200 |
| 2015/10/16 | 989 | 1,000 | 985 | 986 | 1,500 |
| 2015/10/15 | 981 | 993 | 977 | 986 | 2,600 |
| 2015/10/14 | 986 | 989 | 983 | 983 | 700 |
| 2015/10/13 | 1,000 | 1,000 | 985 | 996 | 2,100 |
| 2015/10/09 | 988 | 998 | 970 | 998 | 2,100 |
| 2015/10/08 | 979 | 990 | 979 | 988 | 900 |
| 2015/10/07 | 992 | 997 | 979 | 990 | 1,300 |
| 2015/10/06 | 1,000 | 1,000 | 977 | 977 | 600 |
| 2015/10/05 | 972 | 1,000 | 967 | 1,000 | 2,200 |
| 2015/10/01 | 990 | 990 | 990 | 990 | 400 |
| 2015/09/30 | 968 | 970 | 965 | 968 | 2,900 |
| 2015/09/29 | 980 | 980 | 962 | 968 | 1,900 |
| 2015/09/28 | 975 | 990 | 975 | 990 | 300 |
| 2015/09/25 | 980 | 980 | 960 | 975 | 2,600 |
| 2015/09/24 | 986 | 990 | 972 | 977 | 6,100 |
| 2015/09/18 | 999 | 999 | 981 | 987 | 900 |
| 2015/09/17 | 989 | 1,000 | 985 | 987 | 2,100 |
| 2015/09/16 | 985 | 1,005 | 985 | 990 | 1,200 |
| 2015/09/15 | 999 | 1,005 | 963 | 1,000 | 7,100 |
| 2015/09/14 | 1,030 | 1,035 | 1,000 | 1,004 | 2,300 |
| 2015/09/11 | 1,057 | 1,105 | 1,040 | 1,041 | 13,000 |
| 2015/09/10 | 960 | 1,040 | 960 | 1,039 | 3,000 |
| 2015/09/09 | 1,038 | 1,088 | 999 | 1,020 | 8,200 |
| 2015/09/08 | 990 | 996 | 970 | 978 | 3,300 |
| 2015/09/07 | 945 | 1,000 | 945 | 981 | 2,300 |
| 2015/09/04 | 1,044 | 1,044 | 945 | 955 | 4,200 |
| 2015/09/03 | 1,026 | 1,050 | 1,020 | 1,044 | 5,800 |
| 2015/09/02 | 975 | 1,061 | 975 | 1,024 | 5,600 |
| 2015/09/01 | 1,150 | 1,150 | 1,058 | 1,064 | 7,000 |
| 2015/08/31 | 1,211 | 1,232 | 1,040 | 1,130 | 43,800 |
| 2015/08/28 | 1,121 | 1,121 | 1,121 | 1,121 | 14,700 |
| 2015/08/27 | 970 | 971 | 969 | 971 | 2,000 |
| 2015/08/26 | 929 | 1,000 | 929 | 1,000 | 1,400 |
| 2015/08/25 | 916 | 930 | 852 | 919 | 9,500 |
| 2015/08/24 | 980 | 980 | 930 | 969 | 6,400 |
| 2015/08/21 | 1,000 | 1,005 | 997 | 998 | 2,900 |
| 2015/08/20 | 1,001 | 1,005 | 1,000 | 1,005 | 2,800 |
| 2015/08/19 | 1,013 | 1,015 | 1,003 | 1,011 | 1,500 |
| 2015/08/18 | 1,013 | 1,013 | 1,008 | 1,013 | 1,000 |
| 2015/08/17 | 1,007 | 1,019 | 1,007 | 1,013 | 4,400 |
| 2015/08/14 | 1,004 | 1,018 | 1,004 | 1,014 | 2,200 |
| 2015/08/13 | 1,005 | 1,023 | 1,005 | 1,006 | 1,000 |
| 2015/08/12 | 1,030 | 1,030 | 998 | 1,023 | 10,000 |
| 2015/08/11 | 1,050 | 1,083 | 1,036 | 1,039 | 5,000 |
| 2015/08/10 | 1,047 | 1,065 | 1,034 | 1,034 | 1,800 |
| 2015/08/07 | 1,079 | 1,079 | 1,048 | 1,055 | 3,100 |
| 2015/08/06 | 1,070 | 1,085 | 1,060 | 1,075 | 8,800 |
| 2015/08/05 | 1,089 | 1,100 | 1,089 | 1,100 | 1,000 |
| 2015/08/04 | 1,097 | 1,117 | 1,092 | 1,116 | 900 |
| 2015/08/03 | 1,095 | 1,119 | 1,095 | 1,119 | 2,000 |
| 2015/07/31 | 1,101 | 1,119 | 1,100 | 1,113 | 400 |
| 2015/07/30 | 1,127 | 1,127 | 1,101 | 1,102 | 600 |
| 2015/07/29 | 1,110 | 1,118 | 1,107 | 1,107 | 700 |
| 2015/07/28 | 1,105 | 1,126 | 1,105 | 1,124 | 900 |
| 2015/07/27 | 1,132 | 1,132 | 1,090 | 1,105 | 3,200 |
| 2015/07/24 | 1,126 | 1,126 | 1,086 | 1,102 | 2,100 |
| 2015/07/23 | 1,119 | 1,127 | 1,119 | 1,127 | 1,100 |
| 2015/07/22 | 1,086 | 1,119 | 1,086 | 1,119 | 700 |
| 2015/07/21 | 1,110 | 1,110 | 1,086 | 1,105 | 1,700 |
| 2015/07/17 | 1,130 | 1,130 | 1,106 | 1,107 | 1,000 |
| 2015/07/16 | 1,108 | 1,150 | 1,093 | 1,105 | 6,300 |
| 2015/07/15 | 1,091 | 1,100 | 1,081 | 1,090 | 2,000 |
| 2015/07/14 | 1,080 | 1,100 | 1,080 | 1,091 | 4,000 |
| 2015/07/13 | 1,088 | 1,092 | 1,078 | 1,092 | 900 |
| 2015/07/10 | 1,096 | 1,096 | 1,073 | 1,078 | 3,300 |
| 2015/07/09 | 1,080 | 1,085 | 1,068 | 1,077 | 5,300 |
| 2015/07/08 | 1,100 | 1,109 | 1,082 | 1,109 | 3,500 |
| 2015/07/07 | 1,094 | 1,103 | 1,085 | 1,100 | 5,400 |
| 2015/07/06 | 1,102 | 1,110 | 1,099 | 1,110 | 1,600 |
| 2015/07/03 | 1,115 | 1,115 | 1,105 | 1,112 | 1,900 |
| 2015/07/02 | 1,115 | 1,120 | 1,107 | 1,120 | 1,300 |
| 2015/07/01 | 1,115 | 1,120 | 1,105 | 1,110 | 4,500 |
| 2015/06/30 | 1,116 | 1,118 | 1,108 | 1,114 | 7,000 |
| 2015/06/29 | 1,105 | 1,121 | 1,102 | 1,116 | 2,800 |
| 2015/06/26 | 1,120 | 1,129 | 1,120 | 1,129 | 700 |
| 2015/06/25 | 1,156 | 1,156 | 1,105 | 1,134 | 4,100 |
| 2015/06/24 | 1,160 | 1,160 | 1,135 | 1,159 | 3,200 |
| 2015/06/23 | 1,142 | 1,149 | 1,129 | 1,145 | 3,000 |
| 2015/06/22 | 1,132 | 1,189 | 1,130 | 1,142 | 11,900 |
| 2015/06/19 | 1,145 | 1,149 | 1,136 | 1,149 | 400 |
| 2015/06/18 | 1,149 | 1,164 | 1,134 | 1,152 | 2,100 |
| 2015/06/17 | 1,141 | 1,185 | 1,141 | 1,153 | 2,200 |
| 2015/06/16 | 1,163 | 1,163 | 1,135 | 1,151 | 2,400 |
| 2015/06/15 | 1,141 | 1,158 | 1,140 | 1,141 | 2,400 |
| 2015/06/12 | 1,150 | 1,165 | 1,139 | 1,154 | 7,200 |
| 2015/06/11 | 1,180 | 1,185 | 1,165 | 1,172 | 4,200 |
| 2015/06/10 | 1,158 | 1,184 | 1,129 | 1,184 | 8,300 |
| 2015/06/09 | 1,189 | 1,189 | 1,153 | 1,175 | 2,900 |
| 2015/06/08 | 1,196 | 1,196 | 1,149 | 1,189 | 13,700 |
| 2015/06/05 | 1,187 | 1,195 | 1,171 | 1,189 | 2,600 |
| 2015/06/04 | 1,205 | 1,206 | 1,183 | 1,199 | 3,200 |
| 2015/06/03 | 1,210 | 1,210 | 1,181 | 1,208 | 2,900 |
| 2015/06/02 | 1,183 | 1,207 | 1,183 | 1,207 | 2,100 |
| 2015/06/01 | 1,219 | 1,239 | 1,170 | 1,205 | 14,400 |
| 2015/05/29 | 1,191 | 1,195 | 1,159 | 1,192 | 8,700 |
| 2015/05/28 | 1,200 | 1,201 | 1,185 | 1,199 | 4,500 |
| 2015/05/27 | 1,181 | 1,204 | 1,181 | 1,201 | 6,500 |
| 2015/05/26 | 1,183 | 1,250 | 1,160 | 1,211 | 19,600 |
| 2015/05/25 | 1,119 | 1,152 | 1,100 | 1,148 | 15,800 |
| 2015/05/22 | 1,117 | 1,119 | 1,102 | 1,119 | 4,900 |
| 2015/05/21 | 1,117 | 1,120 | 1,106 | 1,109 | 3,300 |
| 2015/05/20 | 1,117 | 1,120 | 1,117 | 1,120 | 1,700 |
| 2015/05/19 | 1,120 | 1,120 | 1,109 | 1,120 | 1,800 |
| 2015/05/18 | 1,126 | 1,126 | 1,113 | 1,120 | 1,500 |
| 2015/05/15 | 1,115 | 1,121 | 1,104 | 1,116 | 1,600 |
| 2015/05/14 | 1,104 | 1,109 | 1,100 | 1,103 | 1,000 |
| 2015/05/13 | 1,105 | 1,119 | 1,105 | 1,105 | 800 |
| 2015/05/12 | 1,103 | 1,130 | 1,103 | 1,105 | 2,800 |
| 2015/05/11 | 1,103 | 1,115 | 1,100 | 1,104 | 1,800 |
| 2015/05/08 | 1,105 | 1,111 | 1,099 | 1,110 | 4,300 |
| 2015/05/07 | 1,095 | 1,130 | 1,095 | 1,105 | 1,700 |
| 2015/05/01 | 1,091 | 1,110 | 1,084 | 1,110 | 2,800 |
| 2015/04/30 | 1,120 | 1,124 | 1,109 | 1,110 | 2,400 |
| 2015/04/28 | 1,123 | 1,123 | 1,111 | 1,115 | 2,300 |
| 2015/04/27 | 1,118 | 1,128 | 1,108 | 1,128 | 4,100 |
| 2015/04/24 | 1,106 | 1,131 | 1,106 | 1,131 | 1,000 |
| 2015/04/23 | 1,126 | 1,126 | 1,105 | 1,105 | 3,900 |
| 2015/04/22 | 1,110 | 1,142 | 1,092 | 1,125 | 8,600 |
| 2015/04/21 | 1,100 | 1,113 | 1,097 | 1,112 | 7,500 |
| 2015/04/20 | 1,110 | 1,117 | 1,103 | 1,103 | 4,400 |
| 2015/04/17 | 1,120 | 1,122 | 1,112 | 1,117 | 3,300 |
| 2015/04/16 | 1,112 | 1,125 | 1,103 | 1,122 | 14,200 |
| 2015/04/15 | 1,146 | 1,157 | 1,136 | 1,148 | 2,900 |
| 2015/04/14 | 1,155 | 1,156 | 1,140 | 1,146 | 2,000 |
| 2015/04/13 | 1,159 | 1,159 | 1,140 | 1,157 | 1,900 |
| 2015/04/10 | 1,159 | 1,159 | 1,157 | 1,159 | 3,100 |
| 2015/04/09 | 1,145 | 1,158 | 1,140 | 1,158 | 2,300 |
| 2015/04/08 | 1,130 | 1,153 | 1,130 | 1,143 | 3,200 |
| 2015/04/07 | 1,125 | 1,140 | 1,116 | 1,125 | 3,400 |
| 2015/04/06 | 1,118 | 1,130 | 1,114 | 1,114 | 1,600 |
| 2015/04/03 | 1,140 | 1,159 | 1,101 | 1,125 | 11,200 |
| 2015/04/02 | 1,125 | 1,140 | 1,120 | 1,130 | 2,000 |
| 2015/04/01 | 1,160 | 1,179 | 1,110 | 1,135 | 20,800 |
| 2015/03/31 | 1,164 | 1,185 | 1,157 | 1,161 | 2,000 |
| 2015/03/30 | 1,186 | 1,199 | 1,151 | 1,168 | 13,600 |
| 2015/03/27 | 1,192 | 1,213 | 1,191 | 1,205 | 1,500 |
| 2015/03/26 | 1,205 | 1,210 | 1,183 | 1,210 | 3,600 |
| 2015/03/25 | 1,214 | 1,219 | 1,190 | 1,209 | 8,100 |
| 2015/03/24 | 1,197 | 1,220 | 1,197 | 1,213 | 4,600 |
| 2015/03/23 | 1,206 | 1,229 | 1,206 | 1,207 | 2,100 |
| 2015/03/20 | 1,205 | 1,210 | 1,199 | 1,205 | 1,400 |
| 2015/03/19 | 1,196 | 1,229 | 1,196 | 1,209 | 6,400 |
| 2015/03/18 | 1,217 | 1,230 | 1,212 | 1,219 | 1,600 |
| 2015/03/17 | 1,223 | 1,238 | 1,211 | 1,230 | 4,400 |
| 2015/03/16 | 1,249 | 1,249 | 1,220 | 1,230 | 3,600 |
| 2015/03/13 | 1,257 | 1,257 | 1,225 | 1,248 | 8,800 |
| 2015/03/12 | 1,230 | 1,241 | 1,225 | 1,230 | 4,100 |
| 2015/03/11 | 1,191 | 1,230 | 1,191 | 1,230 | 10,300 |
| 2015/03/10 | 1,202 | 1,202 | 1,188 | 1,189 | 3,300 |
| 2015/03/09 | 1,182 | 1,200 | 1,180 | 1,192 | 2,600 |
| 2015/03/06 | 1,195 | 1,195 | 1,173 | 1,186 | 4,600 |
| 2015/03/05 | 1,197 | 1,200 | 1,187 | 1,193 | 1,600 |
| 2015/03/04 | 1,200 | 1,210 | 1,170 | 1,187 | 10,400 |
| 2015/03/03 | 1,210 | 1,215 | 1,200 | 1,200 | 14,300 |
| 2015/03/02 | 1,222 | 1,226 | 1,211 | 1,215 | 8,000 |
| 2015/02/27 | 1,245 | 1,245 | 1,225 | 1,233 | 5,400 |
| 2015/02/26 | 1,242 | 1,245 | 1,238 | 1,238 | 2,700 |
| 2015/02/25 | 1,250 | 1,259 | 1,231 | 1,259 | 27,500 |
| 2015/02/24 | 1,230 | 1,243 | 1,201 | 1,220 | 12,400 |
| 2015/02/23 | 1,202 | 1,224 | 1,159 | 1,207 | 15,300 |
| 2015/02/20 | 1,230 | 1,230 | 1,210 | 1,220 | 6,800 |
| 2015/02/19 | 1,235 | 1,240 | 1,210 | 1,230 | 5,500 |
| 2015/02/18 | 1,233 | 1,233 | 1,215 | 1,225 | 2,300 |
| 2015/02/17 | 1,199 | 1,238 | 1,190 | 1,238 | 7,200 |
| 2015/02/16 | 1,201 | 1,209 | 1,190 | 1,199 | 5,700 |
| 2015/02/13 | 1,232 | 1,240 | 1,212 | 1,214 | 6,800 |
| 2015/02/12 | 1,252 | 1,260 | 1,242 | 1,247 | 5,400 |
| 2015/02/10 | 1,290 | 1,300 | 1,233 | 1,276 | 6,700 |
| 2015/02/09 | 1,305 | 1,323 | 1,300 | 1,320 | 8,100 |
| 2015/02/06 | 1,339 | 1,348 | 1,302 | 1,303 | 4,400 |
| 2015/02/05 | 1,308 | 1,344 | 1,300 | 1,310 | 12,100 |
| 2015/02/04 | 1,330 | 1,369 | 1,300 | 1,329 | 30,100 |
| 2015/02/03 | 1,293 | 1,349 | 1,275 | 1,325 | 30,400 |
| 2015/02/02 | 1,250 | 1,293 | 1,202 | 1,293 | 24,400 |
| 2015/01/30 | 1,248 | 1,248 | 1,230 | 1,240 | 12,200 |
| 2015/01/29 | 1,237 | 1,237 | 1,190 | 1,216 | 5,700 |
| 2015/01/28 | 1,219 | 1,239 | 1,195 | 1,237 | 4,500 |
| 2015/01/27 | 1,210 | 1,220 | 1,210 | 1,218 | 4,100 |
| 2015/01/26 | 1,190 | 1,231 | 1,172 | 1,210 | 8,300 |
| 2015/01/23 | 1,195 | 1,230 | 1,192 | 1,200 | 9,000 |
| 2015/01/22 | 1,195 | 1,226 | 1,176 | 1,225 | 8,800 |
| 2015/01/21 | 1,200 | 1,204 | 1,185 | 1,204 | 5,600 |
| 2015/01/20 | 1,157 | 1,190 | 1,126 | 1,185 | 8,400 |
| 2015/01/19 | 1,161 | 1,162 | 1,115 | 1,130 | 5,700 |
| 2015/01/16 | 1,137 | 1,171 | 1,100 | 1,160 | 30,000 |
| 2015/01/15 | 1,230 | 1,230 | 1,142 | 1,168 | 31,900 |
| 2015/01/14 | 1,234 | 1,263 | 1,228 | 1,243 | 8,000 |
| 2015/01/13 | 1,249 | 1,250 | 1,225 | 1,231 | 6,300 |
| 2015/01/09 | 1,242 | 1,253 | 1,234 | 1,250 | 13,500 |
| 2015/01/08 | 1,230 | 1,240 | 1,226 | 1,233 | 7,400 |
| 2015/01/07 | 1,225 | 1,250 | 1,219 | 1,224 | 10,800 |
| 2015/01/06 | 1,226 | 1,244 | 1,215 | 1,225 | 12,500 |
| 2015/01/05 | 1,235 | 1,265 | 1,227 | 1,235 | 14,500 |