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
2023-06-082,7172,7202,6602,6831,242,7002,683
2023-06-072,772.52,785.52,7282,7281,082,7002,728
2023-06-062,7242,768.52,722.52,761761,0002,761
2023-06-052,7622,780.52,750.52,772823,2002,772
2023-06-022,6952,7422,6712,7331,254,4002,733
2023-06-012,6252,6542,6202,654800,6002,654
2023-05-312,6252,6382,6122,6322,226,9002,632
2023-05-302,6462,6672,6272,652534,6002,652
2023-05-292,6992,7062,6432,643933,4002,643
2023-05-262,6372,6532,6182,618860,3002,618
2023-05-252,6002,6342,5942,621845,0002,621
2023-05-242,6122,6312,6012,622787,6002,622
2023-05-232,5992,6352,5932,6151,012,6002,615
2023-05-222,5502,5952,5372,5921,029,9002,592
2023-05-192,5402,5812,5322,5791,005,9002,579
2023-05-182,5292,5392,5152,527794,5002,527
2023-05-172,4632,5122,4562,4991,125,2002,499
2023-05-162,4712,4752,4402,4661,230,2002,466
2023-05-152,4502,4562,4272,447922,8002,447
2023-05-122,4622,4942,4302,4471,642,1002,447
2023-05-112,4502,4932,4242,4601,666,6002,460
2023-05-102,5522,6082,4232,4723,983,5002,472
2023-05-092,2532,2622,2372,252940,1002,252
2023-05-082,2232,2462,2182,228731,2002,228
2023-05-022,2412,2572,2362,251593,2002,251
2023-05-012,2132,2442,2132,239589,3002,239
2023-04-282,1792,2032,1702,199724,5002,199
2023-04-272,1242,1562,1232,151670,5002,151
2023-04-262,1582,1632,1282,137626,6002,137
2023-04-252,1822,2032,1782,179472,9002,179
2023-04-242,1702,1802,1592,176398,3002,176
2023-04-212,1722,1872,1582,166649,0002,166
2023-04-202,1562,1802,1512,178480,0002,178
2023-04-192,1862,2012,1612,173669,1002,173
2023-04-182,2002,2172,1922,206596,9002,206
2023-04-172,1802,1902,1652,186519,2002,186
2023-04-142,1902,1902,1602,169955,3002,169
2023-04-132,1512,1662,1432,164581,1002,164
2023-04-122,1602,1792,1562,168474,0002,168
2023-04-112,1572,1662,1422,156513,3002,156
2023-04-102,1382,1502,1232,129503,0002,129
2023-04-072,1222,1342,1182,124501,2002,124
2023-04-062,1332,1352,1162,1241,037,5002,124
2023-04-052,1682,1702,1212,135642,3002,135
2023-04-042,1972,1972,1742,191745,6002,191
2023-04-032,1762,2262,1662,200973,5002,200
2023-03-312,1592,1652,1452,1501,455,9002,150
2023-03-302,1112,1352,1032,129687,3002,129
2023-03-292,1102,1452,1032,143827,0002,143
2023-03-282,0892,1032,0862,100588,1002,100
2023-03-272,0752,0772,0462,071741,9002,071
2023-03-242,0402,0552,0262,051714,1002,051
2023-03-232,0482,0572,0312,052778,8002,052
2023-03-222,0832,0872,0512,0621,214,4002,062
2023-03-202,0632,0842,0502,053808,7002,053
2023-03-172,0862,0862,0402,0671,668,2002,067
2023-03-162,0352,0542,0232,049751,6002,049
2023-03-152,0882,0972,0742,085655,9002,085
2023-03-142,1192,1222,0652,079900,4002,079
2023-03-132,1632,1702,1432,159731,2002,159
2023-03-102,1992,2222,1712,1761,636,7002,176
2023-03-092,2052,2142,1952,210802,2002,210
2023-03-082,1632,1922,1632,188920,9002,188
2023-03-072,1402,1662,1362,1621,284,3002,162
2023-03-062,1172,1362,1172,1341,005,3002,134
2023-03-032,1042,1152,0942,111925,0002,111
2023-03-022,0992,1162,0792,085820,2002,085
2023-03-012,0582,1062,0382,0991,102,2002,099
2023-02-282,0342,0612,0302,0341,610,2002,034
2023-02-272,0442,0632,0322,059695,1002,059
2023-02-242,0302,0512,0112,0441,192,0002,044
2023-02-222,0262,0382,0122,0381,085,4002,038
2023-02-212,0552,0692,0452,049607,9002,049
2023-02-202,0632,0772,0552,071711,3002,071
2023-02-172,0932,1002,0752,0861,093,5002,086
2023-02-162,1322,1432,1212,1331,136,5002,133
2023-02-152,1572,1572,1152,1231,556,4002,123
2023-02-142,1302,1632,1182,161962,6002,161
2023-02-132,1162,1302,0962,1131,494,4002,113
2023-02-102,2102,2232,1182,1252,277,1002,125
2023-02-092,1532,2082,1512,2001,871,9002,200
2023-02-082,1872,1882,1122,1532,875,6002,153
2023-02-072,2772,2962,2732,287992,4002,287
2023-02-062,2692,2852,2552,2631,102,8002,263
2023-02-032,2482,2492,2232,231934,5002,231
2023-02-022,2892,2892,2412,248447,9002,248
2023-02-012,2602,2812,2582,268617,2002,268
2023-01-312,2812,2952,2652,270909,7002,270
2023-01-302,2322,2572,2252,251536,8002,251
2023-01-272,2642,2732,2552,261825,2002,261
2023-01-262,2482,2662,2442,254689,6002,254
2023-01-252,2162,2522,2112,246608,2002,246
2023-01-242,2152,2362,2052,233909,2002,233
2023-01-232,1842,1942,1702,187852,1002,187
2023-01-202,1572,1692,1342,157815,9002,157
2023-01-192,1592,1642,1302,1431,098,7002,143
2023-01-182,1002,1652,0942,1551,029,7002,155
2023-01-172,0812,0992,0762,084705,7002,084
2023-01-162,0832,1062,0702,080798,8002,080
2023-01-132,1452,1552,0922,1001,016,6002,100
2023-01-122,1722,1782,1392,159865,9002,159
2023-01-112,1232,1642,1182,156889,5002,156
2023-01-102,1232,1242,1002,1121,043,3002,112
2023-01-062,0432,0832,0432,082967,8002,082
2023-01-052,0642,0782,0392,054753,0002,054
2023-01-042,0892,0932,0482,063936,7002,063

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