6841 横河電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,518 | 3,538 | 3,466 | 3,479 | 407,000 | 3,479 |
| 2024-10-22 | 3,584 | 3,584 | 3,496 | 3,516 | 569,500 | 3,516 |
| 2024-10-21 | 3,614 | 3,639 | 3,577 | 3,581 | 608,700 | 3,581 |
| 2024-10-18 | 3,626 | 3,657 | 3,615 | 3,645 | 304,300 | 3,645 |
| 2024-10-17 | 3,668 | 3,681 | 3,614 | 3,614 | 372,200 | 3,614 |
| 2024-10-16 | 3,695 | 3,714 | 3,639 | 3,668 | 513,900 | 3,668 |
| 2024-10-15 | 3,791 | 3,813 | 3,762 | 3,765 | 429,900 | 3,765 |
| 2024-10-11 | 3,810 | 3,811 | 3,740 | 3,762 | 643,400 | 3,762 |
| 2024-10-10 | 3,785 | 3,794 | 3,752 | 3,785 | 466,100 | 3,785 |
| 2024-10-09 | 3,741 | 3,766 | 3,684 | 3,720 | 525,200 | 3,720 |
| 2024-10-08 | 3,728 | 3,737 | 3,661 | 3,692 | 574,500 | 3,692 |
| 2024-10-07 | 3,750 | 3,787 | 3,716 | 3,774 | 816,300 | 3,774 |
| 2024-10-04 | 3,652 | 3,669 | 3,630 | 3,650 | 573,700 | 3,650 |
| 2024-10-03 | 3,675 | 3,694 | 3,636 | 3,636 | 748,300 | 3,636 |
| 2024-10-02 | 3,651 | 3,686 | 3,601 | 3,605 | 743,000 | 3,605 |
| 2024-10-01 | 3,688 | 3,729 | 3,676 | 3,721 | 775,700 | 3,721 |
| 2024-09-30 | 3,618 | 3,684 | 3,606 | 3,655 | 980,400 | 3,655 |
| 2024-09-27 | 3,814 | 3,833 | 3,731 | 3,828 | 897,300 | 3,828 |
| 2024-09-26 | 3,744 | 3,818 | 3,725 | 3,807 | 878,600 | 3,807 |
| 2024-09-25 | 3,696 | 3,720 | 3,673 | 3,685 | 726,300 | 3,685 |
| 2024-09-24 | 3,777 | 3,803 | 3,725 | 3,728 | 812,000 | 3,728 |
| 2024-09-20 | 3,760 | 3,764 | 3,700 | 3,711 | 1,126,200 | 3,711 |
| 2024-09-19 | 3,716 | 3,722 | 3,654 | 3,672 | 660,500 | 3,672 |
| 2024-09-18 | 3,580 | 3,600 | 3,536 | 3,584 | 582,300 | 3,584 |
| 2024-09-17 | 3,536 | 3,554 | 3,472 | 3,543 | 903,200 | 3,543 |
| 2024-09-13 | 3,567 | 3,588 | 3,522 | 3,553 | 1,044,000 | 3,553 |
| 2024-09-12 | 3,584 | 3,622 | 3,553 | 3,595 | 770,200 | 3,595 |
| 2024-09-11 | 3,504 | 3,545 | 3,466 | 3,514 | 880,600 | 3,514 |
| 2024-09-10 | 3,617 | 3,620 | 3,525 | 3,525 | 728,100 | 3,525 |
| 2024-09-09 | 3,521 | 3,644 | 3,521 | 3,630 | 408,100 | 3,630 |
| 2024-09-06 | 3,735 | 3,735 | 3,626 | 3,655 | 599,800 | 3,655 |
| 2024-09-05 | 3,689 | 3,756 | 3,650 | 3,702 | 625,500 | 3,702 |
| 2024-09-04 | 3,857 | 3,891 | 3,785 | 3,803 | 1,000,700 | 3,803 |
| 2024-09-03 | 4,073 | 4,097 | 4,045 | 4,067 | 461,600 | 4,067 |
| 2024-09-02 | 4,137 | 4,170 | 4,042 | 4,073 | 552,300 | 4,073 |
| 2024-08-30 | 4,091 | 4,134 | 4,069 | 4,088 | 1,485,200 | 4,088 |
| 2024-08-29 | 4,089 | 4,118 | 4,062 | 4,096 | 764,300 | 4,096 |
| 2024-08-28 | 4,012 | 4,079 | 4,002 | 4,063 | 644,100 | 4,063 |
| 2024-08-27 | 3,967 | 3,999 | 3,921 | 3,994 | 724,100 | 3,994 |
| 2024-08-26 | 3,785 | 3,827 | 3,766 | 3,827 | 502,200 | 3,827 |
| 2024-08-23 | 3,789 | 3,849 | 3,775 | 3,821 | 648,100 | 3,821 |
| 2024-08-22 | 3,747 | 3,807 | 3,732 | 3,780 | 519,900 | 3,780 |
| 2024-08-21 | 3,697 | 3,786 | 3,688 | 3,734 | 571,500 | 3,734 |
| 2024-08-20 | 3,695 | 3,777 | 3,658 | 3,743 | 764,800 | 3,743 |
| 2024-08-19 | 3,629 | 3,651 | 3,557 | 3,575 | 575,400 | 3,575 |
| 2024-08-16 | 3,541 | 3,647 | 3,541 | 3,625 | 622,100 | 3,625 |
| 2024-08-15 | 3,493 | 3,535 | 3,471 | 3,504 | 639,800 | 3,504 |
| 2024-08-14 | 3,509 | 3,563 | 3,465 | 3,507 | 823,900 | 3,507 |
| 2024-08-13 | 3,326 | 3,456 | 3,320 | 3,456 | 1,112,600 | 3,456 |
| 2024-08-09 | 3,319 | 3,348 | 3,207 | 3,270 | 1,350,300 | 3,270 |
| 2024-08-08 | 3,247 | 3,349 | 3,205 | 3,278 | 844,400 | 3,278 |
| 2024-08-07 | 3,209 | 3,414 | 3,190 | 3,296 | 1,431,500 | 3,296 |
| 2024-08-06 | 3,053 | 3,307 | 3,040 | 3,138 | 1,151,400 | 3,138 |
| 2024-08-05 | 3,200 | 3,251 | 2,920.5 | 2,960.5 | 1,021,900 | 2,960.50 |
| 2024-08-02 | 3,549 | 3,560 | 3,404 | 3,404 | 819,400 | 3,404 |
| 2024-08-01 | 3,751 | 3,758 | 3,647 | 3,698 | 666,900 | 3,698 |
| 2024-07-31 | 3,723 | 3,831 | 3,708 | 3,821 | 801,700 | 3,821 |
| 2024-07-30 | 3,758 | 3,793 | 3,739 | 3,770 | 448,100 | 3,770 |
| 2024-07-29 | 3,784 | 3,838 | 3,745 | 3,799 | 461,100 | 3,799 |
| 2024-07-26 | 3,748 | 3,791 | 3,696 | 3,726 | 730,500 | 3,726 |
| 2024-07-25 | 3,851 | 3,869 | 3,751 | 3,770 | 713,400 | 3,770 |
| 2024-07-24 | 3,892 | 3,922 | 3,848 | 3,866 | 466,700 | 3,866 |
| 2024-07-23 | 3,967 | 3,976 | 3,881 | 3,909 | 323,900 | 3,909 |
| 2024-07-22 | 3,980 | 3,985 | 3,894 | 3,940 | 360,000 | 3,940 |
| 2024-07-19 | 3,994 | 4,015 | 3,957 | 4,004 | 347,100 | 4,004 |
| 2024-07-18 | 4,000 | 4,082 | 3,980 | 4,029 | 656,200 | 4,029 |
| 2024-07-17 | 4,050 | 4,067 | 4,025 | 4,044 | 484,000 | 4,044 |
| 2024-07-16 | 4,067 | 4,126 | 4,042 | 4,056 | 692,200 | 4,056 |
| 2024-07-12 | 4,074 | 4,129 | 4,043 | 4,051 | 853,800 | 4,051 |
| 2024-07-11 | 4,138 | 4,175 | 4,102 | 4,122 | 610,100 | 4,122 |
| 2024-07-10 | 4,048 | 4,128 | 4,037 | 4,108 | 724,900 | 4,108 |
| 2024-07-09 | 3,966 | 4,076 | 3,939 | 4,048 | 622,600 | 4,048 |
| 2024-07-08 | 3,962 | 3,996 | 3,938 | 3,953 | 500,000 | 3,953 |
| 2024-07-05 | 3,979 | 3,984 | 3,935 | 3,947 | 343,600 | 3,947 |
| 2024-07-04 | 4,011 | 4,018 | 3,934 | 3,968 | 318,800 | 3,968 |
| 2024-07-03 | 3,995 | 4,016 | 3,957 | 3,992 | 610,700 | 3,992 |
| 2024-07-02 | 3,940 | 4,004 | 3,930 | 3,994 | 692,200 | 3,994 |
| 2024-07-01 | 3,960 | 4,026 | 3,900 | 3,950 | 897,500 | 3,950 |
| 2024-06-28 | 3,877 | 3,910 | 3,854 | 3,890 | 893,200 | 3,890 |
| 2024-06-27 | 3,863 | 3,898 | 3,828 | 3,849 | 769,800 | 3,849 |
| 2024-06-26 | 3,903 | 3,947 | 3,874 | 3,912 | 983,100 | 3,912 |
| 2024-06-25 | 3,780 | 3,855 | 3,766 | 3,839 | 613,400 | 3,839 |
| 2024-06-24 | 3,777 | 3,811 | 3,751 | 3,798 | 491,300 | 3,798 |
| 2024-06-21 | 3,755 | 3,822 | 3,750 | 3,790 | 2,895,100 | 3,790 |
| 2024-06-20 | 3,729 | 3,781 | 3,679 | 3,733 | 740,900 | 3,733 |
| 2024-06-19 | 3,803 | 3,825 | 3,749 | 3,776 | 659,100 | 3,776 |
| 2024-06-18 | 3,803 | 3,825 | 3,762 | 3,779 | 804,600 | 3,779 |
| 2024-06-17 | 3,855 | 3,888 | 3,779 | 3,780 | 738,400 | 3,780 |
| 2024-06-14 | 3,816 | 3,944 | 3,812 | 3,916 | 1,563,400 | 3,916 |
| 2024-06-13 | 3,931 | 3,942 | 3,877 | 3,886 | 629,400 | 3,886 |
| 2024-06-12 | 3,991 | 3,998 | 3,895 | 3,897 | 872,800 | 3,897 |
| 2024-06-11 | 3,987 | 4,017 | 3,962 | 3,978 | 487,700 | 3,978 |
| 2024-06-10 | 3,908 | 3,973 | 3,908 | 3,966 | 454,500 | 3,966 |
| 2024-06-07 | 3,962 | 3,978 | 3,922 | 3,935 | 443,500 | 3,935 |
| 2024-06-06 | 4,081 | 4,081 | 3,956 | 3,962 | 577,000 | 3,962 |
| 2024-06-05 | 4,016 | 4,062 | 3,994 | 4,019 | 673,600 | 4,019 |
| 2024-06-04 | 4,009 | 4,053 | 3,984 | 4,035 | 714,400 | 4,035 |
| 2024-06-03 | 4,067 | 4,098 | 4,054 | 4,087 | 559,700 | 4,087 |
| 2024-05-31 | 4,024 | 4,055 | 3,982 | 4,036 | 5,104,300 | 4,036 |
| 2024-05-30 | 4,003 | 4,026 | 3,941 | 3,995 | 1,094,200 | 3,995 |
| 2024-05-29 | 4,093 | 4,126 | 4,048 | 4,048 | 968,200 | 4,048 |
| 2024-05-28 | 4,064 | 4,114 | 4,064 | 4,082 | 681,000 | 4,082 |
| 2024-05-27 | 4,100 | 4,104 | 4,053 | 4,082 | 699,900 | 4,082 |
| 2024-05-24 | 4,080 | 4,113 | 4,054 | 4,106 | 866,500 | 4,106 |
| 2024-05-23 | 4,154 | 4,166 | 4,062 | 4,092 | 833,500 | 4,092 |
| 2024-05-22 | 4,083 | 4,165 | 4,061 | 4,124 | 793,700 | 4,124 |
| 2024-05-21 | 4,124 | 4,152 | 4,092 | 4,114 | 528,100 | 4,114 |
| 2024-05-20 | 4,047 | 4,134 | 4,015 | 4,102 | 718,400 | 4,102 |
| 2024-05-17 | 3,990 | 4,032 | 3,979 | 4,017 | 586,800 | 4,017 |
| 2024-05-16 | 3,950 | 4,022 | 3,908 | 3,995 | 733,900 | 3,995 |
| 2024-05-15 | 3,950 | 3,958 | 3,877 | 3,919 | 755,700 | 3,919 |
| 2024-05-14 | 3,966 | 3,996 | 3,841 | 3,916 | 1,213,400 | 3,916 |
| 2024-05-13 | 4,042 | 4,071 | 3,983 | 3,996 | 1,084,900 | 3,996 |
| 2024-05-10 | 4,033 | 4,097 | 3,993 | 4,040 | 1,490,900 | 4,040 |
| 2024-05-09 | 3,899 | 4,071 | 3,896 | 4,063 | 1,695,900 | 4,063 |
| 2024-05-08 | 3,737 | 3,869 | 3,714 | 3,860 | 2,167,600 | 3,860 |
| 2024-05-07 | 3,542 | 3,559 | 3,518 | 3,552 | 1,190,200 | 3,552 |
| 2024-05-02 | 3,463 | 3,510 | 3,461 | 3,502 | 607,400 | 3,502 |
| 2024-05-01 | 3,455 | 3,487 | 3,444 | 3,469 | 497,100 | 3,469 |
| 2024-04-30 | 3,506 | 3,540 | 3,472 | 3,511 | 712,900 | 3,511 |
| 2024-04-26 | 3,411 | 3,455 | 3,382 | 3,444 | 706,100 | 3,444 |
| 2024-04-25 | 3,427 | 3,457 | 3,403 | 3,411 | 602,000 | 3,411 |
| 2024-04-24 | 3,448 | 3,504 | 3,429 | 3,497 | 445,300 | 3,497 |
| 2024-04-23 | 3,417 | 3,433 | 3,390 | 3,416 | 389,800 | 3,416 |
| 2024-04-22 | 3,430 | 3,446 | 3,382 | 3,428 | 619,300 | 3,428 |
| 2024-04-19 | 3,384 | 3,424 | 3,321 | 3,380 | 772,600 | 3,380 |
| 2024-04-18 | 3,377 | 3,460 | 3,355 | 3,437 | 595,100 | 3,437 |
| 2024-04-17 | 3,494 | 3,494 | 3,398 | 3,398 | 630,300 | 3,398 |
| 2024-04-16 | 3,464 | 3,484 | 3,435 | 3,472 | 751,600 | 3,472 |
| 2024-04-15 | 3,484 | 3,560 | 3,480 | 3,554 | 524,800 | 3,554 |
| 2024-04-12 | 3,550 | 3,575 | 3,524 | 3,539 | 787,900 | 3,539 |
| 2024-04-11 | 3,430 | 3,488 | 3,402 | 3,476 | 508,500 | 3,476 |
| 2024-04-10 | 3,467 | 3,514 | 3,463 | 3,485 | 413,000 | 3,485 |
| 2024-04-09 | 3,499 | 3,518 | 3,455 | 3,509 | 479,300 | 3,509 |
| 2024-04-08 | 3,502 | 3,522 | 3,455 | 3,486 | 429,400 | 3,486 |
| 2024-04-05 | 3,491 | 3,513 | 3,405 | 3,474 | 668,100 | 3,474 |
| 2024-04-04 | 3,546 | 3,586 | 3,492 | 3,536 | 679,400 | 3,536 |
| 2024-04-03 | 3,494 | 3,503 | 3,446 | 3,477 | 687,400 | 3,477 |
| 2024-04-02 | 3,458 | 3,481 | 3,433 | 3,478 | 621,700 | 3,478 |
| 2024-04-01 | 3,514 | 3,529 | 3,434 | 3,462 | 431,200 | 3,462 |
| 2024-03-29 | 3,500 | 3,513 | 3,470 | 3,494 | 894,900 | 3,494 |
| 2024-03-28 | 3,523 | 3,523 | 3,451 | 3,473 | 775,300 | 3,473 |
| 2024-03-27 | 3,544 | 3,551 | 3,514 | 3,530 | 897,400 | 3,530 |
| 2024-03-26 | 3,505 | 3,537 | 3,481 | 3,519 | 594,500 | 3,519 |
| 2024-03-25 | 3,523 | 3,534 | 3,489 | 3,511 | 830,700 | 3,511 |
| 2024-03-22 | 3,528 | 3,560 | 3,515 | 3,534 | 690,900 | 3,534 |
| 2024-03-21 | 3,565 | 3,599 | 3,520 | 3,542 | 915,500 | 3,542 |
| 2024-03-19 | 3,450 | 3,532 | 3,435 | 3,527 | 686,100 | 3,527 |
| 2024-03-18 | 3,350 | 3,441 | 3,338 | 3,424 | 616,100 | 3,424 |
| 2024-03-15 | 3,251 | 3,330 | 3,244 | 3,309 | 1,032,900 | 3,309 |
| 2024-03-14 | 3,288 | 3,310 | 3,239 | 3,287 | 779,000 | 3,287 |
| 2024-03-13 | 3,353 | 3,375 | 3,220 | 3,279 | 849,900 | 3,279 |
| 2024-03-12 | 3,330 | 3,342 | 3,245 | 3,332 | 665,300 | 3,332 |
| 2024-03-11 | 3,413 | 3,425 | 3,325 | 3,362 | 794,100 | 3,362 |
| 2024-03-08 | 3,455 | 3,522 | 3,433 | 3,483 | 1,358,500 | 3,483 |
| 2024-03-07 | 3,519 | 3,534 | 3,446 | 3,491 | 938,200 | 3,491 |
| 2024-03-06 | 3,341 | 3,519 | 3,340 | 3,491 | 1,475,400 | 3,491 |
| 2024-03-05 | 3,306 | 3,342 | 3,263 | 3,342 | 766,600 | 3,342 |
| 2024-03-04 | 3,313 | 3,360 | 3,274 | 3,331 | 854,700 | 3,331 |
| 2024-03-01 | 3,177 | 3,261 | 3,171 | 3,261 | 630,000 | 3,261 |
| 2024-02-29 | 3,130 | 3,179 | 3,115 | 3,164 | 1,745,700 | 3,164 |
| 2024-02-28 | 3,137 | 3,166 | 3,132 | 3,149 | 692,400 | 3,149 |
| 2024-02-27 | 3,108 | 3,167 | 3,108 | 3,141 | 623,700 | 3,141 |
| 2024-02-26 | 3,097 | 3,124 | 3,088 | 3,108 | 653,900 | 3,108 |
| 2024-02-22 | 3,080 | 3,085 | 3,029 | 3,054 | 762,500 | 3,054 |
| 2024-02-21 | 3,016 | 3,044 | 3,000 | 3,017 | 713,200 | 3,017 |
| 2024-02-20 | 3,066 | 3,085 | 3,016 | 3,037 | 811,000 | 3,037 |
| 2024-02-19 | 3,115 | 3,119 | 3,044 | 3,070 | 366,300 | 3,070 |
| 2024-02-16 | 3,112 | 3,170 | 3,112 | 3,117 | 793,100 | 3,117 |
| 2024-02-15 | 3,150 | 3,150 | 3,061 | 3,128 | 658,900 | 3,128 |
| 2024-02-14 | 3,150 | 3,169 | 3,091 | 3,122 | 918,900 | 3,122 |
| 2024-02-13 | 3,059 | 3,194 | 3,055 | 3,182 | 1,709,500 | 3,182 |
| 2024-02-09 | 2,940 | 3,024 | 2,891.5 | 3,021 | 1,565,300 | 3,021 |
| 2024-02-08 | 2,854.5 | 2,911 | 2,800.5 | 2,907.5 | 1,530,000 | 2,907.50 |
| 2024-02-07 | 2,971 | 3,006 | 2,904.5 | 2,923 | 1,761,100 | 2,923 |
| 2024-02-06 | 2,965 | 2,979.5 | 2,938.5 | 2,945 | 1,166,700 | 2,945 |
| 2024-02-05 | 2,953.5 | 2,996.5 | 2,950 | 2,960 | 780,000 | 2,960 |
| 2024-02-02 | 2,890 | 2,922.5 | 2,872 | 2,910 | 755,400 | 2,910 |
| 2024-02-01 | 2,915.5 | 2,926 | 2,856 | 2,870 | 773,800 | 2,870 |
| 2024-01-31 | 2,928 | 2,932 | 2,885.5 | 2,924 | 835,700 | 2,924 |
| 2024-01-30 | 2,943 | 2,982 | 2,935.5 | 2,978 | 447,700 | 2,978 |
| 2024-01-29 | 2,930 | 2,963.5 | 2,929 | 2,942.5 | 418,500 | 2,942.50 |
| 2024-01-26 | 2,941.5 | 2,956.5 | 2,921 | 2,937.5 | 490,500 | 2,937.50 |
| 2024-01-25 | 2,977 | 2,991.5 | 2,950.5 | 2,963.5 | 445,600 | 2,963.50 |
| 2024-01-24 | 2,984.5 | 2,993 | 2,940 | 2,974.5 | 606,900 | 2,974.50 |
| 2024-01-23 | 2,973 | 3,029 | 2,973 | 3,019 | 829,800 | 3,019 |
| 2024-01-22 | 2,958 | 2,960.5 | 2,923.5 | 2,952 | 645,500 | 2,952 |
| 2024-01-19 | 2,932 | 2,951.5 | 2,914.5 | 2,928 | 495,300 | 2,928 |
| 2024-01-18 | 2,912.5 | 2,941.5 | 2,906 | 2,912 | 498,200 | 2,912 |
| 2024-01-17 | 2,956 | 2,996 | 2,938 | 2,938 | 526,700 | 2,938 |
| 2024-01-16 | 2,955 | 2,970.5 | 2,926 | 2,944.5 | 455,100 | 2,944.50 |
| 2024-01-15 | 2,949.5 | 3,004 | 2,942.5 | 2,983 | 524,800 | 2,983 |
| 2024-01-12 | 2,990 | 2,990 | 2,926 | 2,940 | 1,261,200 | 2,940 |
| 2024-01-11 | 2,864.5 | 2,911.5 | 2,864.5 | 2,890 | 839,400 | 2,890 |
| 2024-01-10 | 2,770 | 2,854.5 | 2,770 | 2,843.5 | 709,500 | 2,843.50 |
| 2024-01-09 | 2,769.5 | 2,776 | 2,732 | 2,751.5 | 814,800 | 2,751.50 |
| 2024-01-05 | 2,739.5 | 2,771 | 2,725.5 | 2,735 | 547,500 | 2,735 |
| 2024-01-04 | 2,679.5 | 2,736.5 | 2,663 | 2,736.5 | 716,500 | 2,736.50 |
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
