6841 横河電機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,717 | 2,720 | 2,660 | 2,683 | 1,242,700 | 2,683 |
2023-06-07 | 2,772.5 | 2,785.5 | 2,728 | 2,728 | 1,082,700 | 2,728 |
2023-06-06 | 2,724 | 2,768.5 | 2,722.5 | 2,761 | 761,000 | 2,761 |
2023-06-05 | 2,762 | 2,780.5 | 2,750.5 | 2,772 | 823,200 | 2,772 |
2023-06-02 | 2,695 | 2,742 | 2,671 | 2,733 | 1,254,400 | 2,733 |
2023-06-01 | 2,625 | 2,654 | 2,620 | 2,654 | 800,600 | 2,654 |
2023-05-31 | 2,625 | 2,638 | 2,612 | 2,632 | 2,226,900 | 2,632 |
2023-05-30 | 2,646 | 2,667 | 2,627 | 2,652 | 534,600 | 2,652 |
2023-05-29 | 2,699 | 2,706 | 2,643 | 2,643 | 933,400 | 2,643 |
2023-05-26 | 2,637 | 2,653 | 2,618 | 2,618 | 860,300 | 2,618 |
2023-05-25 | 2,600 | 2,634 | 2,594 | 2,621 | 845,000 | 2,621 |
2023-05-24 | 2,612 | 2,631 | 2,601 | 2,622 | 787,600 | 2,622 |
2023-05-23 | 2,599 | 2,635 | 2,593 | 2,615 | 1,012,600 | 2,615 |
2023-05-22 | 2,550 | 2,595 | 2,537 | 2,592 | 1,029,900 | 2,592 |
2023-05-19 | 2,540 | 2,581 | 2,532 | 2,579 | 1,005,900 | 2,579 |
2023-05-18 | 2,529 | 2,539 | 2,515 | 2,527 | 794,500 | 2,527 |
2023-05-17 | 2,463 | 2,512 | 2,456 | 2,499 | 1,125,200 | 2,499 |
2023-05-16 | 2,471 | 2,475 | 2,440 | 2,466 | 1,230,200 | 2,466 |
2023-05-15 | 2,450 | 2,456 | 2,427 | 2,447 | 922,800 | 2,447 |
2023-05-12 | 2,462 | 2,494 | 2,430 | 2,447 | 1,642,100 | 2,447 |
2023-05-11 | 2,450 | 2,493 | 2,424 | 2,460 | 1,666,600 | 2,460 |
2023-05-10 | 2,552 | 2,608 | 2,423 | 2,472 | 3,983,500 | 2,472 |
2023-05-09 | 2,253 | 2,262 | 2,237 | 2,252 | 940,100 | 2,252 |
2023-05-08 | 2,223 | 2,246 | 2,218 | 2,228 | 731,200 | 2,228 |
2023-05-02 | 2,241 | 2,257 | 2,236 | 2,251 | 593,200 | 2,251 |
2023-05-01 | 2,213 | 2,244 | 2,213 | 2,239 | 589,300 | 2,239 |
2023-04-28 | 2,179 | 2,203 | 2,170 | 2,199 | 724,500 | 2,199 |
2023-04-27 | 2,124 | 2,156 | 2,123 | 2,151 | 670,500 | 2,151 |
2023-04-26 | 2,158 | 2,163 | 2,128 | 2,137 | 626,600 | 2,137 |
2023-04-25 | 2,182 | 2,203 | 2,178 | 2,179 | 472,900 | 2,179 |
2023-04-24 | 2,170 | 2,180 | 2,159 | 2,176 | 398,300 | 2,176 |
2023-04-21 | 2,172 | 2,187 | 2,158 | 2,166 | 649,000 | 2,166 |
2023-04-20 | 2,156 | 2,180 | 2,151 | 2,178 | 480,000 | 2,178 |
2023-04-19 | 2,186 | 2,201 | 2,161 | 2,173 | 669,100 | 2,173 |
2023-04-18 | 2,200 | 2,217 | 2,192 | 2,206 | 596,900 | 2,206 |
2023-04-17 | 2,180 | 2,190 | 2,165 | 2,186 | 519,200 | 2,186 |
2023-04-14 | 2,190 | 2,190 | 2,160 | 2,169 | 955,300 | 2,169 |
2023-04-13 | 2,151 | 2,166 | 2,143 | 2,164 | 581,100 | 2,164 |
2023-04-12 | 2,160 | 2,179 | 2,156 | 2,168 | 474,000 | 2,168 |
2023-04-11 | 2,157 | 2,166 | 2,142 | 2,156 | 513,300 | 2,156 |
2023-04-10 | 2,138 | 2,150 | 2,123 | 2,129 | 503,000 | 2,129 |
2023-04-07 | 2,122 | 2,134 | 2,118 | 2,124 | 501,200 | 2,124 |
2023-04-06 | 2,133 | 2,135 | 2,116 | 2,124 | 1,037,500 | 2,124 |
2023-04-05 | 2,168 | 2,170 | 2,121 | 2,135 | 642,300 | 2,135 |
2023-04-04 | 2,197 | 2,197 | 2,174 | 2,191 | 745,600 | 2,191 |
2023-04-03 | 2,176 | 2,226 | 2,166 | 2,200 | 973,500 | 2,200 |
2023-03-31 | 2,159 | 2,165 | 2,145 | 2,150 | 1,455,900 | 2,150 |
2023-03-30 | 2,111 | 2,135 | 2,103 | 2,129 | 687,300 | 2,129 |
2023-03-29 | 2,110 | 2,145 | 2,103 | 2,143 | 827,000 | 2,143 |
2023-03-28 | 2,089 | 2,103 | 2,086 | 2,100 | 588,100 | 2,100 |
2023-03-27 | 2,075 | 2,077 | 2,046 | 2,071 | 741,900 | 2,071 |
2023-03-24 | 2,040 | 2,055 | 2,026 | 2,051 | 714,100 | 2,051 |
2023-03-23 | 2,048 | 2,057 | 2,031 | 2,052 | 778,800 | 2,052 |
2023-03-22 | 2,083 | 2,087 | 2,051 | 2,062 | 1,214,400 | 2,062 |
2023-03-20 | 2,063 | 2,084 | 2,050 | 2,053 | 808,700 | 2,053 |
2023-03-17 | 2,086 | 2,086 | 2,040 | 2,067 | 1,668,200 | 2,067 |
2023-03-16 | 2,035 | 2,054 | 2,023 | 2,049 | 751,600 | 2,049 |
2023-03-15 | 2,088 | 2,097 | 2,074 | 2,085 | 655,900 | 2,085 |
2023-03-14 | 2,119 | 2,122 | 2,065 | 2,079 | 900,400 | 2,079 |
2023-03-13 | 2,163 | 2,170 | 2,143 | 2,159 | 731,200 | 2,159 |
2023-03-10 | 2,199 | 2,222 | 2,171 | 2,176 | 1,636,700 | 2,176 |
2023-03-09 | 2,205 | 2,214 | 2,195 | 2,210 | 802,200 | 2,210 |
2023-03-08 | 2,163 | 2,192 | 2,163 | 2,188 | 920,900 | 2,188 |
2023-03-07 | 2,140 | 2,166 | 2,136 | 2,162 | 1,284,300 | 2,162 |
2023-03-06 | 2,117 | 2,136 | 2,117 | 2,134 | 1,005,300 | 2,134 |
2023-03-03 | 2,104 | 2,115 | 2,094 | 2,111 | 925,000 | 2,111 |
2023-03-02 | 2,099 | 2,116 | 2,079 | 2,085 | 820,200 | 2,085 |
2023-03-01 | 2,058 | 2,106 | 2,038 | 2,099 | 1,102,200 | 2,099 |
2023-02-28 | 2,034 | 2,061 | 2,030 | 2,034 | 1,610,200 | 2,034 |
2023-02-27 | 2,044 | 2,063 | 2,032 | 2,059 | 695,100 | 2,059 |
2023-02-24 | 2,030 | 2,051 | 2,011 | 2,044 | 1,192,000 | 2,044 |
2023-02-22 | 2,026 | 2,038 | 2,012 | 2,038 | 1,085,400 | 2,038 |
2023-02-21 | 2,055 | 2,069 | 2,045 | 2,049 | 607,900 | 2,049 |
2023-02-20 | 2,063 | 2,077 | 2,055 | 2,071 | 711,300 | 2,071 |
2023-02-17 | 2,093 | 2,100 | 2,075 | 2,086 | 1,093,500 | 2,086 |
2023-02-16 | 2,132 | 2,143 | 2,121 | 2,133 | 1,136,500 | 2,133 |
2023-02-15 | 2,157 | 2,157 | 2,115 | 2,123 | 1,556,400 | 2,123 |
2023-02-14 | 2,130 | 2,163 | 2,118 | 2,161 | 962,600 | 2,161 |
2023-02-13 | 2,116 | 2,130 | 2,096 | 2,113 | 1,494,400 | 2,113 |
2023-02-10 | 2,210 | 2,223 | 2,118 | 2,125 | 2,277,100 | 2,125 |
2023-02-09 | 2,153 | 2,208 | 2,151 | 2,200 | 1,871,900 | 2,200 |
2023-02-08 | 2,187 | 2,188 | 2,112 | 2,153 | 2,875,600 | 2,153 |
2023-02-07 | 2,277 | 2,296 | 2,273 | 2,287 | 992,400 | 2,287 |
2023-02-06 | 2,269 | 2,285 | 2,255 | 2,263 | 1,102,800 | 2,263 |
2023-02-03 | 2,248 | 2,249 | 2,223 | 2,231 | 934,500 | 2,231 |
2023-02-02 | 2,289 | 2,289 | 2,241 | 2,248 | 447,900 | 2,248 |
2023-02-01 | 2,260 | 2,281 | 2,258 | 2,268 | 617,200 | 2,268 |
2023-01-31 | 2,281 | 2,295 | 2,265 | 2,270 | 909,700 | 2,270 |
2023-01-30 | 2,232 | 2,257 | 2,225 | 2,251 | 536,800 | 2,251 |
2023-01-27 | 2,264 | 2,273 | 2,255 | 2,261 | 825,200 | 2,261 |
2023-01-26 | 2,248 | 2,266 | 2,244 | 2,254 | 689,600 | 2,254 |
2023-01-25 | 2,216 | 2,252 | 2,211 | 2,246 | 608,200 | 2,246 |
2023-01-24 | 2,215 | 2,236 | 2,205 | 2,233 | 909,200 | 2,233 |
2023-01-23 | 2,184 | 2,194 | 2,170 | 2,187 | 852,100 | 2,187 |
2023-01-20 | 2,157 | 2,169 | 2,134 | 2,157 | 815,900 | 2,157 |
2023-01-19 | 2,159 | 2,164 | 2,130 | 2,143 | 1,098,700 | 2,143 |
2023-01-18 | 2,100 | 2,165 | 2,094 | 2,155 | 1,029,700 | 2,155 |
2023-01-17 | 2,081 | 2,099 | 2,076 | 2,084 | 705,700 | 2,084 |
2023-01-16 | 2,083 | 2,106 | 2,070 | 2,080 | 798,800 | 2,080 |
2023-01-13 | 2,145 | 2,155 | 2,092 | 2,100 | 1,016,600 | 2,100 |
2023-01-12 | 2,172 | 2,178 | 2,139 | 2,159 | 865,900 | 2,159 |
2023-01-11 | 2,123 | 2,164 | 2,118 | 2,156 | 889,500 | 2,156 |
2023-01-10 | 2,123 | 2,124 | 2,100 | 2,112 | 1,043,300 | 2,112 |
2023-01-06 | 2,043 | 2,083 | 2,043 | 2,082 | 967,800 | 2,082 |
2023-01-05 | 2,064 | 2,078 | 2,039 | 2,054 | 753,000 | 2,054 |
2023-01-04 | 2,089 | 2,093 | 2,048 | 2,063 | 936,700 | 2,063 |
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