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