6841 横河電機(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,1501,1601,1401,140180,0001,140
1990-12-271,1601,1801,1501,150449,0001,150
1990-12-261,1701,1701,1401,160254,0001,160
1990-12-251,1401,1501,1201,150264,0001,150
1990-12-211,1601,1801,1301,140413,0001,140
1990-12-201,1901,2101,1701,200643,0001,200
1990-12-191,2101,2301,1901,210795,0001,210
1990-12-181,1901,2101,1701,190594,0001,190
1990-12-171,1601,1701,1401,170154,0001,170
1990-12-141,1501,1701,1401,1601,708,0001,160
1990-12-131,1701,1901,1401,190500,0001,190
1990-12-121,1601,1801,1301,130274,0001,130
1990-12-111,1501,1801,1401,170262,0001,170
1990-12-101,1601,1701,1301,160193,0001,160
1990-12-071,1701,1701,1301,140274,0001,140
1990-12-061,1201,1301,1001,130243,0001,130
1990-12-051,0901,1001,0301,100504,0001,100
1990-12-041,1301,1501,0701,070127,0001,070
1990-12-031,1901,1901,1201,150261,0001,150
1990-11-301,1101,1501,1001,150193,0001,150
1990-11-291,1001,1501,1001,150258,0001,150
1990-11-281,1201,1501,0801,150546,0001,150
1990-11-271,1101,1301,0901,100325,0001,100
1990-11-261,1501,1501,0901,100385,0001,100
1990-11-221,1001,1301,1001,130549,0001,130
1990-11-211,1301,1401,1101,120149,0001,120
1990-11-201,1501,1601,1301,140139,0001,140
1990-11-191,1401,1901,1401,170381,0001,170
1990-11-161,1101,1601,1101,140226,0001,140
1990-11-151,1901,1901,1101,110144,0001,110
1990-11-141,1401,1701,1301,170274,0001,170
1990-11-131,1401,1501,1001,100571,0001,100
1990-11-091,1001,1001,0801,100268,0001,100
1990-11-081,1501,1501,1101,120409,0001,120
1990-11-071,1701,1801,1601,160243,0001,160
1990-11-061,2001,2001,1801,180198,0001,180
1990-11-051,2001,2201,1901,200329,0001,200
1990-11-021,2201,2301,1901,210184,0001,210
1990-11-011,2701,2701,2101,240199,0001,240
1990-10-311,2801,3101,2601,280223,0001,280
1990-10-301,2701,2701,2401,260198,0001,260
1990-10-291,2501,2901,2501,280190,0001,280
1990-10-261,2501,2801,2501,260209,0001,260
1990-10-251,3101,3201,2901,300361,0001,300
1990-10-241,3101,3201,2701,290674,0001,290
1990-10-231,2901,3101,2701,290441,0001,290
1990-10-221,2501,2701,2401,270242,0001,270
1990-10-191,2201,2701,2101,230258,0001,230
1990-10-181,1901,2401,1901,230363,0001,230
1990-10-171,2401,2401,2101,210295,0001,210
1990-10-161,2501,2901,2101,240322,0001,240
1990-10-151,1901,2501,1901,250215,0001,250
1990-10-121,1601,2201,1401,200243,0001,200
1990-10-111,1301,2001,1301,180150,0001,180
1990-10-091,2601,2601,1701,170259,0001,170
1990-10-081,2101,2701,2101,270235,0001,270
1990-10-051,2101,2501,1901,190330,0001,190
1990-10-041,1801,2301,1601,210244,0001,210
1990-10-031,2501,2801,2001,200525,0001,200
1990-10-021,2701,2701,2701,270391,0001,270
1990-10-011,1101,1109811,070524,0001,070
1990-09-281,1301,1401,0201,120907,0001,120
1990-09-271,1201,1701,1101,170331,0001,170
1990-09-261,2201,2301,1301,130327,0001,130
1990-09-251,2201,2601,2001,200278,0001,200
1990-09-211,1301,2601,1301,260629,0001,260
1990-09-201,1701,1901,1601,190414,0001,190
1990-09-191,1501,1901,1301,170546,0001,170
1990-09-181,1801,1801,0901,130635,0001,130
1990-09-171,2301,2301,1901,190233,0001,190
1990-09-141,2401,2601,2101,2401,046,0001,240
1990-09-131,2901,2901,2601,260275,0001,260
1990-09-121,2701,3001,2401,250319,0001,250
1990-09-111,2601,2801,2501,250180,0001,250
1990-09-101,2701,3101,2501,310294,0001,310
1990-09-071,2401,2501,2101,240376,0001,240
1990-09-061,2601,2801,2401,260220,0001,260
1990-09-051,3001,3001,2401,240295,0001,240
1990-09-041,3101,3201,3001,300322,0001,300
1990-09-031,3301,3501,3001,310247,0001,310
1990-08-311,3301,3501,3301,330227,0001,330
1990-08-301,2901,3601,2901,360776,0001,360
1990-08-291,3001,3001,2701,270321,0001,270
1990-08-281,3301,3601,2901,320796,0001,320
1990-08-271,2801,3201,2801,310507,0001,310
1990-08-241,2401,2801,1801,270689,0001,270
1990-08-231,3101,3501,2201,240686,0001,240
1990-08-221,3701,4001,2901,310562,0001,310
1990-08-211,4301,4501,4001,430400,0001,430
1990-08-201,4301,4501,4001,440298,0001,440
1990-08-171,4601,5001,4401,450427,0001,450
1990-08-161,5201,5401,5001,530377,0001,530
1990-08-151,5101,5801,5001,550577,0001,550
1990-08-141,5101,5301,4701,500512,0001,500
1990-08-131,5301,5501,4601,540398,0001,540
1990-08-101,6301,6301,5801,610394,0001,610
1990-08-091,6201,6401,5801,640504,0001,640
1990-08-081,6401,6401,5901,640546,0001,640
1990-08-071,6901,6901,5601,6001,198,0001,600
1990-08-061,7301,7501,6601,720603,0001,720
1990-08-031,7401,8201,7301,7901,915,0001,790
1990-08-021,7201,7901,7101,7701,201,0001,770
1990-08-011,7301,7401,7001,720654,0001,720
1990-07-311,7101,7201,6901,720539,0001,720
1990-07-301,6601,7001,6601,690394,0001,690
1990-07-271,7001,7201,6801,680537,0001,680
1990-07-261,7501,7501,7001,730669,0001,730
1990-07-251,7401,7601,7301,760408,0001,760
1990-07-241,7401,7601,7201,750545,0001,750
1990-07-231,7701,7701,7401,770295,0001,770
1990-07-201,7701,8001,7701,790367,0001,790
1990-07-191,8101,8201,7901,8101,846,0001,810
1990-07-181,8101,8101,7801,8102,024,0001,810
1990-07-171,8201,8301,7801,8003,898,0001,800
1990-07-161,7601,8001,7601,7906,392,0001,790
1990-07-131,7001,7301,6901,7202,635,0001,720
1990-07-121,6801,7001,6501,6901,357,0001,690
1990-07-111,6201,6701,6101,650749,0001,650
1990-07-101,6401,6501,6201,630401,0001,630
1990-07-091,6301,6301,6201,620573,0001,620
1990-07-061,6101,6401,6101,6301,268,0001,630
1990-07-051,6301,6301,6101,610365,0001,610
1990-07-041,6301,6601,6101,630496,0001,630
1990-07-031,6201,6401,6101,640311,0001,640
1990-07-021,6101,6501,6101,630232,0001,630
1990-06-291,6401,6501,6101,610271,0001,610
1990-06-281,6401,6501,6201,650301,0001,650
1990-06-271,6301,6501,6101,650424,0001,650
1990-06-261,5801,6301,5801,630367,0001,630
1990-06-251,6101,6501,6101,610303,0001,610
1990-06-221,6501,6701,6301,630256,0001,630
1990-06-211,6401,6601,6201,650366,0001,650
1990-06-201,6001,6401,6001,640441,0001,640
1990-06-191,6301,6301,5901,590351,0001,590
1990-06-181,6901,6901,6201,620301,0001,620
1990-06-151,6701,7001,6501,660499,0001,660
1990-06-141,6501,7001,6501,670435,0001,670
1990-06-131,6501,6801,6501,650384,0001,650
1990-06-121,6701,7101,6701,680442,0001,680
1990-06-111,7001,7001,6601,670355,0001,670
1990-06-081,7101,7101,6801,710859,0001,710
1990-06-071,6501,6801,6501,680400,0001,680
1990-06-061,6701,6801,6401,640450,0001,640
1990-06-051,6401,6701,6301,670301,0001,670
1990-06-041,6801,6801,6401,640348,0001,640
1990-06-011,6601,6801,6501,650409,0001,650
1990-05-311,7201,7201,6601,670656,0001,670
1990-05-301,6701,7101,6501,7001,330,0001,700
1990-05-291,6501,6701,6401,640758,0001,640
1990-05-281,6601,6601,6101,640320,0001,640
1990-05-251,6301,6601,6201,660284,0001,660
1990-05-241,6201,6401,6201,630172,0001,630
1990-05-231,6401,6601,6201,620498,0001,620
1990-05-221,6001,6301,6001,630316,0001,630
1990-05-211,6501,6501,6101,630250,0001,630
1990-05-181,6401,6801,6401,670810,0001,670
1990-05-171,6001,6501,6001,650552,0001,650
1990-05-161,5901,6401,5801,600286,0001,600
1990-05-151,6101,6401,5901,610425,0001,610
1990-05-141,6301,6601,6101,610383,0001,610
1990-05-111,6201,6601,6001,660392,0001,660
1990-05-101,6701,6701,6101,630412,0001,630
1990-05-091,6801,6901,6501,690723,0001,690
1990-05-081,6001,6501,6001,650546,0001,650
1990-05-071,6301,6401,6101,630346,0001,630
1990-05-021,5901,6001,5801,600285,0001,600
1990-05-011,5701,6001,5701,600193,0001,600
1990-04-271,5901,6001,5801,600258,0001,600
1990-04-261,5901,6301,5801,610391,0001,610
1990-04-251,5901,6201,5801,620550,0001,620
1990-04-241,5701,6201,5701,580712,0001,580
1990-04-231,6301,6501,6201,630422,0001,630
1990-04-201,6601,6801,6401,660354,0001,660
1990-04-191,7201,7201,6501,660309,0001,660
1990-04-181,6201,7001,6201,700891,0001,700
1990-04-171,6501,6901,6101,650461,0001,650
1990-04-161,6801,7001,6501,680383,0001,680
1990-04-131,7001,7401,6901,710499,0001,710
1990-04-121,7501,7701,6801,750838,0001,750
1990-04-111,8001,8101,7301,7601,263,0001,760
1990-04-101,7801,8201,7601,7703,747,0001,770
1990-04-091,7401,7701,7301,770899,0001,770
1990-04-061,7601,7801,7201,7401,611,0001,740
1990-04-051,6601,7401,6401,7401,097,0001,740
1990-04-041,7501,7801,6701,6702,672,0001,670
1990-04-031,6501,7401,6001,7101,456,0001,710
1990-04-021,5701,6701,5101,590677,0001,590
1990-03-301,7301,7301,6301,6302,379,0001,630
1990-03-291,6601,7401,6501,7002,341,0001,700
1990-03-281,5201,5701,5201,570656,0001,570
1990-03-271,5101,5901,4801,5701,106,0001,570
1990-03-261,5001,5501,4901,520690,0001,520
1990-03-231,4301,4701,4101,470336,0001,470
1990-03-221,3501,4901,3101,450362,0001,450
1990-03-201,5001,5201,4101,430614,0001,430
1990-03-191,5401,5401,4801,530355,0001,530
1990-03-161,5001,5401,5001,540361,0001,540
1990-03-151,5401,5501,5101,530483,0001,530
1990-03-141,5301,5601,5301,550363,0001,550
1990-03-131,5301,5801,5201,570577,0001,570
1990-03-121,6101,6101,5401,540234,0001,540
1990-03-091,6501,6501,6101,610629,0001,610
1990-03-081,6001,6401,5801,600353,0001,600
1990-03-071,6401,6401,6101,610323,0001,610
1990-03-061,6701,6701,6201,650196,0001,650
1990-03-051,6501,6701,6301,670213,0001,670
1990-03-021,6201,6801,6201,650232,0001,650
1990-03-011,6201,6501,6101,620533,0001,620
1990-02-281,5901,6301,5901,590550,0001,590
1990-02-271,5401,6101,5101,560375,0001,560
1990-02-261,5201,5301,4001,460332,0001,460
1990-02-231,6501,6501,5901,640287,0001,640
1990-02-221,7101,7101,6201,670312,0001,670
1990-02-211,7001,7001,6801,700246,0001,700
1990-02-201,7501,7501,7101,730205,0001,730
1990-02-191,7701,7701,7501,750219,0001,750
1990-02-161,7701,7701,7501,760195,0001,760
1990-02-151,7301,7801,7201,770221,0001,770
1990-02-141,7001,7501,7001,740101,0001,740
1990-02-131,7101,7201,7001,700189,0001,700
1990-02-091,7301,7401,7201,720170,0001,720
1990-02-081,7401,7801,7401,750185,0001,750
1990-02-071,7601,7601,7501,750105,0001,750
1990-02-061,7801,7801,7601,760214,0001,760
1990-02-051,7501,7601,7401,760192,0001,760
1990-02-021,7501,7601,7401,760263,0001,760
1990-02-011,7401,7801,7301,740264,0001,740
1990-01-311,7101,7601,7101,740142,0001,740
1990-01-301,7401,7701,7401,740171,0001,740
1990-01-291,7701,7701,7401,740177,0001,740
1990-01-261,7801,7901,7401,740200,0001,740
1990-01-251,7401,8001,7301,750456,0001,750
1990-01-241,7701,7801,7301,750406,0001,750
1990-01-231,7901,8201,7501,760336,0001,760
1990-01-221,8001,8001,7601,790208,0001,790
1990-01-191,7801,7801,7301,780224,0001,780
1990-01-181,7801,8001,7301,750414,0001,750
1990-01-171,7701,8201,7701,780389,0001,780
1990-01-161,7601,7801,7501,770455,0001,770
1990-01-121,7901,8101,7801,790540,0001,790
1990-01-111,8201,8201,8001,820457,0001,820
1990-01-101,7801,8401,7701,810880,0001,810
1990-01-091,8001,8001,7701,770402,0001,770
1990-01-081,8601,8701,8001,810546,0001,810
1990-01-051,8201,8401,8101,840439,0001,840
1990-01-041,8201,8501,8101,810260,0001,810

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