6841 横河電機(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,5301,5481,5221,548502,0001,548
2003-12-291,5091,5281,5081,518767,0001,518
2003-12-261,5101,5351,5011,515712,0001,515
2003-12-251,5001,5301,4951,523659,0001,523
2003-12-241,5001,5261,4911,5051,419,0001,505
2003-12-221,4831,4961,4771,492785,0001,492
2003-12-191,4791,4921,4621,4791,814,0001,479
2003-12-181,4371,4471,4141,4391,223,0001,439
2003-12-171,4361,4401,4101,4371,069,0001,437
2003-12-161,4451,4481,4321,4401,005,0001,440
2003-12-151,4601,4941,4551,4852,805,0001,485
2003-12-121,4101,4201,3951,4022,434,0001,402
2003-12-111,3771,3981,3771,3901,564,0001,390
2003-12-101,3401,3661,3161,3631,958,0001,363
2003-12-091,3191,3561,3131,3431,621,0001,343
2003-12-081,3461,3661,3001,3011,836,0001,301
2003-12-051,4101,4101,3581,3802,115,0001,380
2003-12-041,3741,4201,3741,4102,067,0001,410
2003-12-031,4531,4791,4121,4143,855,0001,414
2003-12-021,4901,4981,4741,4931,804,0001,493
2003-12-011,3881,4951,3881,4812,525,0001,481
2003-11-281,4171,4471,3911,4281,083,0001,428
2003-11-271,4161,4321,3901,4151,199,0001,415
2003-11-261,4221,4441,4161,4332,166,0001,433
2003-11-251,3951,4301,3831,4234,251,0001,423
2003-11-211,2891,3151,2771,3151,092,0001,315
2003-11-201,2621,2851,2591,2741,685,0001,274
2003-11-191,2591,2851,2491,2531,628,0001,253
2003-11-181,3011,3051,2531,2991,499,0001,299
2003-11-171,3301,3371,3081,3081,407,0001,308
2003-11-141,3401,3701,3401,3422,310,0001,342
2003-11-131,3301,3481,3201,3382,181,0001,338
2003-11-121,2871,3051,2701,2782,226,0001,278
2003-11-111,2901,3101,2381,2471,632,0001,247
2003-11-101,2501,2971,2451,2891,225,0001,289
2003-11-071,2551,2901,2431,2901,714,0001,290
2003-11-061,2751,2781,2251,2311,399,0001,231
2003-11-051,3111,3131,2751,3001,154,0001,300
2003-11-041,3151,3401,3051,3312,039,0001,331
2003-10-311,2791,2901,2631,2851,314,0001,285
2003-10-301,2451,2801,2401,2691,453,0001,269
2003-10-291,2221,2491,2101,2381,518,0001,238
2003-10-281,1811,2141,1811,197738,0001,197
2003-10-271,1601,1821,1381,172670,0001,172
2003-10-241,1701,1891,1301,1601,093,0001,160
2003-10-231,1601,1981,1381,1511,464,0001,151
2003-10-221,2251,2251,1651,1801,736,0001,180
2003-10-211,2851,2891,2251,2281,674,0001,228
2003-10-201,2491,3501,2161,2904,457,0001,290
2003-10-171,1501,2281,1351,1953,315,0001,195
2003-10-161,0821,1101,0761,1101,307,0001,110
2003-10-151,1051,1101,0751,0812,916,0001,081
2003-10-141,0881,0951,0691,0711,414,0001,071
2003-10-101,0161,0861,0121,0562,073,0001,056
2003-10-091,0511,0521,0261,0301,003,0001,030
2003-10-081,0851,0941,0441,0561,022,0001,056
2003-10-071,0991,0991,0721,084961,0001,084
2003-10-061,0921,1231,0841,100962,0001,100
2003-10-031,1301,1331,0901,1121,060,0001,112
2003-10-021,1351,1361,1131,1211,818,0001,121
2003-10-011,0741,1021,0571,1021,705,0001,102
2003-09-301,0531,0931,0531,070959,0001,070
2003-09-291,0741,0741,0531,063481,0001,063
2003-09-261,0451,0811,0451,074891,0001,074
2003-09-251,0661,0721,0341,0651,086,0001,065
2003-09-241,0861,1381,0591,0761,166,0001,076
2003-09-221,1401,1431,0331,0861,584,0001,086
2003-09-191,1751,1821,1411,154918,0001,154
2003-09-181,1851,1911,1621,1791,021,0001,179
2003-09-171,1821,2041,1641,2001,852,0001,200
2003-09-161,2271,2341,1911,2001,188,0001,200
2003-09-121,2321,2391,1971,2273,395,0001,227
2003-09-111,2221,2401,1911,202839,0001,202
2003-09-101,2651,2751,2521,2541,627,0001,254
2003-09-091,2341,2571,2201,2571,575,0001,257
2003-09-081,1831,2151,1831,2101,006,0001,210
2003-09-051,1901,2001,1821,1821,595,0001,182
2003-09-041,1901,1961,1701,1701,273,0001,170
2003-09-031,1791,1941,1651,1902,300,0001,190
2003-09-021,1421,1751,1331,1612,201,0001,161
2003-09-011,1401,1501,1211,1361,897,0001,136
2003-08-291,1221,1291,1101,1291,581,0001,129
2003-08-281,0811,1191,0751,1021,283,0001,102
2003-08-271,0861,0941,0681,079869,0001,079
2003-08-261,0711,0981,0681,094888,0001,094
2003-08-251,0631,0881,0631,0701,154,0001,070
2003-08-221,1321,1331,0961,1021,025,0001,102
2003-08-211,1131,1351,1111,1321,092,0001,132
2003-08-201,1291,1481,1241,1331,071,0001,133
2003-08-191,1251,1401,1141,1281,284,0001,128
2003-08-181,1141,1201,0881,105947,0001,105
2003-08-151,0891,1201,0631,0951,595,0001,095
2003-08-141,0141,0631,0051,0591,465,0001,059
2003-08-131,0051,0199961,0131,363,0001,013
2003-08-121,0001,0129951,0121,143,0001,012
2003-08-11952985952982796,000982
2003-08-089219559219511,208,000951
2003-08-07945958917925865,000925
2003-08-06950955938940643,000940
2003-08-05985985947951834,000951
2003-08-049779949639801,052,000980
2003-08-019579839539701,077,000970
2003-07-31960968937947932,000947
2003-07-30998998958963548,000963
2003-07-299961,005988998539,000998
2003-07-281,0101,0219971,005721,0001,005
2003-07-251,0011,0019659831,109,000983
2003-07-241,0001,0089961,000659,0001,000
2003-07-239961,0069901,0051,198,0001,005
2003-07-22942994942960737,000960
2003-07-189759859439521,446,000952
2003-07-179991,0109909951,477,000995
2003-07-169841,0029719971,663,000997
2003-07-159881,0009739741,355,000974
2003-07-141,0121,014990996944,000996
2003-07-111,0231,0241,0051,0072,120,0001,007
2003-07-109991,0339961,0281,963,0001,028
2003-07-099841,0029789961,844,000996
2003-07-081,0041,0109759781,275,000978
2003-07-07953993952984684,000984
2003-07-049609609489521,336,000952
2003-07-039881,0059529641,429,000964
2003-07-029459849429841,527,000984
2003-07-019309439189412,544,000941
2003-06-30930945915927536,000927
2003-06-279189479159351,290,000935
2003-06-26905918895900807,000900
2003-06-25886904879897868,000897
2003-06-24890899875876818,000876
2003-06-23900900881881687,000881
2003-06-20884906881896947,000896
2003-06-19873887870881796,000881
2003-06-188948958608671,272,000867
2003-06-17889892879888579,000888
2003-06-168888908628691,378,000869
2003-06-138909498909082,919,000908
2003-06-129009048898941,131,000894
2003-06-118899078848971,306,000897
2003-06-10868887857878981,000878
2003-06-098688908658831,339,000883
2003-06-068588728378641,612,000864
2003-06-058338558338501,731,000850
2003-06-048208358138131,328,000813
2003-06-038308308068161,110,000816
2003-06-028158308158201,079,000820
2003-05-30813818808808508,000808
2003-05-29807813807812713,000812
2003-05-288028138008021,534,000802
2003-05-27800802781782899,000782
2003-05-26791810790798806,000798
2003-05-237908157827901,410,000790
2003-05-227887887637701,231,000770
2003-05-218008107737821,705,000782
2003-05-207998047757951,830,000795
2003-05-198418477988041,513,000804
2003-05-168488498318361,083,000836
2003-05-158598678368491,570,000849
2003-05-148808868648672,343,000867
2003-05-13941941926926931,000926
2003-05-12920939912932701,000932
2003-05-099499499039101,031,000910
2003-05-089099529059291,820,000929
2003-05-07891907887901971,000901
2003-05-068759158668881,098,000888
2003-05-02855866836866584,000866
2003-05-01840851833848660,000848
2003-04-308408588348501,456,000850
2003-04-28845849834838608,000838
2003-04-25840850829845607,000845
2003-04-24864864846860564,000860
2003-04-238638688538571,138,000857
2003-04-22862864843853945,000853
2003-04-21844863844860611,000860
2003-04-18846848838843552,000843
2003-04-17825845820837488,000837
2003-04-16836843825831614,000831
2003-04-15840852832832663,000832
2003-04-14845859829835640,000835
2003-04-11841853839843773,000843
2003-04-10839849831846904,000846
2003-04-098478588198291,145,000829
2003-04-08850850824842812,000842
2003-04-078008407988401,137,000840
2003-04-047908177848151,131,000815
2003-04-038118187897891,010,000789
2003-04-028018087867961,098,000796
2003-04-01789839781831770,000831
2003-03-31817819780788878,000788
2003-03-288418428158272,206,000827
2003-03-27861868858863606,000863
2003-03-26857885855881802,000881
2003-03-258508698358551,080,000855
2003-03-248428758418691,575,000869
2003-03-20844847816818797,000818
2003-03-197908287858241,413,000824
2003-03-18792807783783758,000783
2003-03-17786787756762772,000762
2003-03-147617957617812,584,000781
2003-03-13773775755765510,000765
2003-03-127497837497731,038,000773
2003-03-11767768740747865,000747
2003-03-107998187627681,023,000768
2003-03-078248378218231,027,000823
2003-03-06839843824824775,000824
2003-03-05802838800838864,000838
2003-03-04824827815822881,000822
2003-03-03816830812824852,000824
2003-02-288058118028061,999,000806
2003-02-27788791765791765,000791
2003-02-267777987777911,219,000791
2003-02-25780780751775837,000775
2003-02-24804804790790336,000790
2003-02-21820829797803753,000803
2003-02-20805805785800561,000800
2003-02-19823823803813656,000813
2003-02-18824831805813735,000813
2003-02-17841847825832759,000832
2003-02-148308428308361,465,000836
2003-02-138348428248401,248,000840
2003-02-128258458208241,150,000824
2003-02-10805826804824717,000824
2003-02-07831832810815927,000815
2003-02-06850859825833865,000833
2003-02-058418528278501,411,000850
2003-02-04855857845851692,000851
2003-02-03823859819849631,000849
2003-01-31837843821830651,000830
2003-01-30826835825830460,000830
2003-01-29857858803815912,000815
2003-01-28847856839847817,000847
2003-01-278888888558641,195,000864
2003-01-24890900880895801,000895
2003-01-238678778558761,606,000876
2003-01-228848848678741,086,000874
2003-01-21852886840884838,000884
2003-01-20850851832851809,000851
2003-01-17846861840851632,000851
2003-01-168208618188561,919,000856
2003-01-158408408168301,006,000830
2003-01-148078598078481,628,000848
2003-01-107868147808081,780,000808
2003-01-09758776750776672,000776
2003-01-08764770752768581,000768
2003-01-07765771757759430,000759
2003-01-06738760730755140,000755

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