6841 横河電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,2492,2812,2052,2381,162,6002,238
2022-09-272,2612,2792,2472,265664,4002,265
2022-09-262,2852,2942,2402,2431,152,2002,243
2022-09-222,3062,3172,2862,317679,2002,317
2022-09-212,3002,3412,2882,327692,0002,327
2022-09-202,3722,3762,3292,336663,7002,336
2022-09-162,3582,3712,3252,3471,022,4002,347
2022-09-152,4302,4392,3942,398622,4002,398
2022-09-142,4002,4332,3912,407803,4002,407
2022-09-132,4942,4982,4692,481549,8002,481
2022-09-122,4812,4952,4662,473402,7002,473
2022-09-092,4492,4632,4202,4501,002,3002,450
2022-09-082,4282,4652,4232,449972,1002,449
2022-09-072,3932,4102,3742,402831,7002,402
2022-09-062,3962,4252,3822,397552,4002,397
2022-09-052,3452,3872,3422,380574,6002,380
2022-09-022,3532,3552,3122,342584,0002,342
2022-09-012,4122,4122,3422,3531,104,9002,353
2022-08-312,4332,4542,4232,4451,637,8002,445
2022-08-302,4482,4672,4262,453567,0002,453
2022-08-292,4302,4532,4162,429662,6002,429
2022-08-262,5002,5262,4952,501809,0002,501
2022-08-252,4902,4942,4362,468544,0002,468
2022-08-242,4422,4842,4342,451864,7002,451
2022-08-232,4112,4502,3792,4491,196,4002,449
2022-08-222,3682,4202,3592,413686,4002,413
2022-08-192,4122,4332,4002,406720,7002,406
2022-08-182,3882,3882,3482,379667,9002,379
2022-08-172,3582,4092,3512,405842,8002,405
2022-08-162,3322,3472,3122,341436,8002,341
2022-08-152,3502,3622,3182,336374,1002,336
2022-08-122,3172,3392,2782,3371,363,7002,337
2022-08-102,3042,3362,2222,2501,389,8002,250
2022-08-092,3302,3522,3102,314675,8002,314
2022-08-082,2922,3262,2822,315665,2002,315
2022-08-052,3052,3222,2842,315719,3002,315
2022-08-042,3142,3292,3062,322600,4002,322
2022-08-032,3202,3282,2952,316540,8002,316
2022-08-022,3332,3442,2922,327678,5002,327
2022-08-012,3612,3762,3512,367602,3002,367
2022-07-292,3752,3832,3432,347762,5002,347
2022-07-282,4062,4092,3622,375513,1002,375
2022-07-272,3732,4022,3572,382749,1002,382
2022-07-262,3572,3712,3462,363582,3002,363
2022-07-252,3222,3622,3162,355772,3002,355
2022-07-222,3292,3512,3212,340594,1002,340
2022-07-212,2812,3252,2672,324525,5002,324
2022-07-202,2742,3102,2602,310994,8002,310
2022-07-192,2482,2632,2372,249692,0002,249
2022-07-152,2662,2892,2262,231863,0002,231
2022-07-142,2212,2732,2022,263815,1002,263
2022-07-132,1982,2172,1932,214562,8002,214
2022-07-122,2382,2382,1762,191611,3002,191
2022-07-112,2512,2682,2322,244483,8002,244
2022-07-082,2082,2452,2032,209945,7002,209
2022-07-072,1882,2032,1232,1891,132,0002,189
2022-07-062,2222,2462,1692,176799,9002,176
2022-07-052,2592,2862,2412,277737,1002,277
2022-07-042,2272,2482,1932,246506,8002,246
2022-07-012,2502,2802,2172,222617,6002,222
2022-06-302,2662,2802,2352,2411,204,1002,241
2022-06-292,2182,2622,2022,2581,070,3002,258
2022-06-282,2332,2652,2332,247863,3002,247
2022-06-272,2252,2312,2002,212555,5002,212
2022-06-242,2062,2102,1842,205771,0002,205
2022-06-232,2092,2592,1802,193960,1002,193
2022-06-222,2402,2642,2252,225992,2002,225
2022-06-212,1722,2352,1612,218868,0002,218
2022-06-202,2102,2372,1212,141766,9002,141
2022-06-172,1632,2042,1632,1902,687,5002,190
2022-06-162,2922,2922,2302,2351,043,6002,235
2022-06-152,3232,3232,2562,257934,1002,257
2022-06-142,2832,3052,2662,304691,8002,304
2022-06-132,3142,3392,3072,331902,4002,331
2022-06-102,4202,4232,3742,3791,176,8002,379
2022-06-092,4172,4422,4032,419887,6002,419
2022-06-082,4432,4572,4152,4211,168,3002,421
2022-06-072,3782,4302,3702,411693,9002,411
2022-06-062,3222,3882,3072,3791,007,9002,379
2022-06-032,3512,3512,2852,315903,7002,315
2022-06-022,3412,3412,3092,332621,8002,332
2022-06-012,3452,3582,3292,346841,8002,346
2022-05-312,3052,3392,2942,3181,839,1002,318
2022-05-302,2992,3202,2842,3061,065,5002,306
2022-05-272,2912,3062,2642,2761,142,9002,276
2022-05-262,2162,2732,2132,2411,294,9002,241
2022-05-252,2392,2702,2222,247819,9002,247
2022-05-242,2422,2462,2092,220520,2002,220
2022-05-232,2352,2482,2102,233531,0002,233
2022-05-202,2152,2152,1902,203575,2002,203
2022-05-192,1912,2212,1872,216677,8002,216
2022-05-182,2712,2792,2192,241794,7002,241
2022-05-172,2312,2872,2182,261876,8002,261
2022-05-162,2472,2472,2072,233671,0002,233
2022-05-132,2092,2632,1912,226977,2002,226
2022-05-122,2402,2412,1722,1861,471,8002,186
2022-05-112,2572,3322,2232,2643,518,9002,264
2022-05-102,0502,0541,9912,0071,007,7002,007
2022-05-092,0932,1022,0572,067642,6002,067
2022-05-062,0712,1152,0532,111870,7002,111
2022-05-022,0722,0832,0312,071742,5002,071
2022-04-282,0742,0912,0512,083886,5002,083
2022-04-272,0392,0562,0102,0561,014,7002,056
2022-04-262,1222,1272,0742,077815,2002,077
2022-04-252,1232,1232,0852,101741,1002,101
2022-04-222,1442,1722,1322,162652,7002,162
2022-04-212,1632,1852,1482,170679,4002,170
2022-04-202,1812,1872,1252,130583,5002,130
2022-04-192,1602,1812,1462,172720,9002,172
2022-04-182,1282,1492,1032,128511,1002,128
2022-04-152,1182,1542,1002,145605,2002,145
2022-04-142,1182,1712,1172,159947,5002,159
2022-04-132,0672,1252,0632,110931,6002,110
2022-04-122,0642,0962,0522,056857,1002,056
2022-04-112,0292,0942,0242,088964,5002,088
2022-04-082,0242,0542,0092,0301,298,6002,030
2022-04-071,9932,0091,9691,994874,0001,994
2022-04-062,0502,0532,0072,028666,7002,028
2022-04-052,1052,1092,0612,069740,4002,069
2022-04-042,0722,0952,0642,091529,4002,091
2022-04-012,0782,0972,0282,075827,1002,075
2022-03-312,1072,1362,0952,099920,2002,099
2022-03-302,1912,2042,1172,1491,228,7002,149
2022-03-292,2002,2012,1512,175823,8002,175
2022-03-282,2002,2182,1722,196798,0002,196
2022-03-252,2142,2202,1822,209856,9002,209
2022-03-242,1452,1862,1412,186591,5002,186
2022-03-232,1812,1882,1362,165816,5002,165
2022-03-222,1202,1482,1112,1311,693,4002,131
2022-03-182,1122,1282,0752,0802,356,7002,080
2022-03-172,1192,1432,0842,1141,534,4002,114
2022-03-162,0302,0381,9902,0241,639,3002,024
2022-03-152,0442,0662,0132,0291,516,3002,029
2022-03-141,9112,0881,9062,0602,176,7002,060
2022-03-111,8961,9051,8571,8781,465,3001,878
2022-03-101,8961,9271,8851,9171,729,8001,917
2022-03-091,8571,8851,8461,8601,448,2001,860
2022-03-081,8351,8801,8101,8361,337,6001,836
2022-03-071,8951,9071,8471,8821,436,2001,882
2022-03-041,8941,9171,8791,9031,178,6001,903
2022-03-031,8901,9011,8721,894823,2001,894
2022-03-021,8131,8661,8111,8581,116,9001,858
2022-03-011,8641,8681,8241,830595,6001,830
2022-02-281,8701,8701,8061,845721,3001,845
2022-02-251,8251,8421,7931,840716,3001,840
2022-02-241,7961,8141,7531,801873,3001,801
2022-02-221,7981,8361,7861,817617,2001,817
2022-02-211,8121,8281,7801,815379,4001,815
2022-02-181,8181,8591,8111,850492,2001,850
2022-02-171,9101,9111,8441,858645,1001,858
2022-02-161,9091,9121,8901,903613,9001,903
2022-02-151,8901,9081,8611,877742,9001,877
2022-02-141,8611,8911,8521,8801,201,5001,880
2022-02-101,9221,9331,8721,883861,2001,883
2022-02-091,8591,9211,8541,9051,162,9001,905
2022-02-081,8701,9031,8521,855839,5001,855
2022-02-071,8831,8941,8581,868638,7001,868
2022-02-041,8911,9031,8501,880706,9001,880
2022-02-031,8931,9131,8871,907666,2001,907
2022-02-021,8921,9211,8831,901745,9001,901
2022-02-011,8731,9231,8691,880770,1001,880
2022-01-311,8271,8741,8241,865791,4001,865
2022-01-281,8401,8571,8201,852994,9001,852
2022-01-271,9021,9121,8111,818912,7001,818
2022-01-261,9001,9211,8951,896451,8001,896
2022-01-251,9721,9851,8921,915631,6001,915
2022-01-241,9561,9961,9361,984556,8001,984
2022-01-211,9471,9931,9321,9841,479,9001,984
2022-01-201,9482,0041,9391,985454,9001,985
2022-01-191,9741,9951,9471,958641,7001,958
2022-01-182,0202,0501,9932,013542,3002,013
2022-01-172,0202,0442,0092,016425,1002,016
2022-01-142,0622,0911,9752,0011,070,5002,001
2022-01-132,0832,1032,0672,092748,3002,092
2022-01-122,0432,1132,0382,103620,5002,103
2022-01-112,0332,0492,0032,014554,9002,014
2022-01-072,0772,0862,0342,044611,5002,044
2022-01-062,1342,1352,0612,066673,9002,066
2022-01-052,1262,1422,1032,138523,5002,138
2022-01-042,1242,1312,1012,128660,8002,128

分割・併合履歴 : [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株