6841 横河電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 806 | 819 | 802 | 812 | 985,100 | 812 |
| 2009-12-29 | 820 | 825 | 803 | 804 | 1,893,300 | 804 |
| 2009-12-28 | 801 | 822 | 801 | 821 | 1,331,600 | 821 |
| 2009-12-25 | 819 | 819 | 804 | 811 | 1,157,600 | 811 |
| 2009-12-24 | 809 | 820 | 804 | 816 | 1,412,800 | 816 |
| 2009-12-22 | 795 | 805 | 793 | 805 | 1,355,900 | 805 |
| 2009-12-21 | 779 | 795 | 779 | 789 | 889,100 | 789 |
| 2009-12-18 | 776 | 793 | 763 | 788 | 1,458,300 | 788 |
| 2009-12-17 | 764 | 787 | 763 | 779 | 1,207,300 | 779 |
| 2009-12-16 | 774 | 785 | 767 | 783 | 2,123,000 | 783 |
| 2009-12-15 | 746 | 765 | 736 | 760 | 1,066,000 | 760 |
| 2009-12-14 | 757 | 758 | 742 | 756 | 1,281,400 | 756 |
| 2009-12-11 | 749 | 758 | 742 | 757 | 4,357,100 | 757 |
| 2009-12-10 | 743 | 745 | 721 | 725 | 2,255,100 | 725 |
| 2009-12-09 | 715 | 723 | 705 | 723 | 1,132,400 | 723 |
| 2009-12-08 | 721 | 731 | 718 | 726 | 1,973,200 | 726 |
| 2009-12-07 | 701 | 734 | 699 | 732 | 3,184,500 | 732 |
| 2009-12-04 | 664 | 678 | 660 | 675 | 1,518,800 | 675 |
| 2009-12-03 | 634 | 665 | 627 | 663 | 1,625,500 | 663 |
| 2009-12-02 | 625 | 633 | 613 | 624 | 1,240,300 | 624 |
| 2009-12-01 | 605 | 627 | 595 | 624 | 1,915,800 | 624 |
| 2009-11-30 | 601 | 619 | 599 | 615 | 1,958,400 | 615 |
| 2009-11-27 | 608 | 611 | 594 | 595 | 2,238,900 | 595 |
| 2009-11-26 | 619 | 642 | 612 | 634 | 1,450,900 | 634 |
| 2009-11-25 | 631 | 638 | 616 | 636 | 1,445,100 | 636 |
| 2009-11-24 | 630 | 632 | 614 | 629 | 1,427,600 | 629 |
| 2009-11-20 | 644 | 651 | 626 | 640 | 1,293,300 | 640 |
| 2009-11-19 | 647 | 651 | 637 | 649 | 1,184,200 | 649 |
| 2009-11-18 | 638 | 655 | 635 | 646 | 1,434,100 | 646 |
| 2009-11-17 | 675 | 679 | 653 | 655 | 1,483,700 | 655 |
| 2009-11-16 | 707 | 711 | 672 | 677 | 1,931,100 | 677 |
| 2009-11-13 | 720 | 724 | 701 | 717 | 2,460,400 | 717 |
| 2009-11-12 | 706 | 721 | 692 | 710 | 2,504,200 | 710 |
| 2009-11-11 | 720 | 732 | 694 | 699 | 3,139,800 | 699 |
| 2009-11-10 | 697 | 700 | 688 | 695 | 1,031,400 | 695 |
| 2009-11-09 | 686 | 687 | 673 | 687 | 938,900 | 687 |
| 2009-11-06 | 692 | 703 | 685 | 694 | 1,458,000 | 694 |
| 2009-11-05 | 685 | 693 | 674 | 691 | 1,511,400 | 691 |
| 2009-11-04 | 703 | 705 | 681 | 690 | 1,937,500 | 690 |
| 2009-11-02 | 720 | 728 | 717 | 720 | 1,343,300 | 720 |
| 2009-10-30 | 735 | 750 | 733 | 750 | 1,002,500 | 750 |
| 2009-10-29 | 751 | 752 | 726 | 729 | 2,399,200 | 729 |
| 2009-10-28 | 778 | 794 | 770 | 771 | 1,321,800 | 771 |
| 2009-10-27 | 799 | 799 | 783 | 788 | 575,300 | 788 |
| 2009-10-26 | 792 | 804 | 786 | 798 | 557,200 | 798 |
| 2009-10-23 | 788 | 797 | 775 | 789 | 908,500 | 789 |
| 2009-10-22 | 769 | 781 | 760 | 781 | 888,500 | 781 |
| 2009-10-21 | 787 | 792 | 778 | 785 | 865,800 | 785 |
| 2009-10-20 | 812 | 813 | 792 | 797 | 711,400 | 797 |
| 2009-10-19 | 775 | 795 | 763 | 792 | 892,200 | 792 |
| 2009-10-16 | 786 | 790 | 768 | 777 | 921,100 | 777 |
| 2009-10-15 | 781 | 791 | 776 | 784 | 775,400 | 784 |
| 2009-10-14 | 795 | 795 | 765 | 771 | 956,300 | 771 |
| 2009-10-13 | 783 | 800 | 779 | 792 | 906,200 | 792 |
| 2009-10-09 | 758 | 786 | 745 | 782 | 2,022,500 | 782 |
| 2009-10-08 | 755 | 764 | 735 | 754 | 1,324,000 | 754 |
| 2009-10-07 | 760 | 763 | 747 | 754 | 1,772,100 | 754 |
| 2009-10-06 | 770 | 771 | 750 | 757 | 1,873,100 | 757 |
| 2009-10-05 | 775 | 797 | 773 | 777 | 1,647,400 | 777 |
| 2009-10-02 | 767 | 781 | 765 | 773 | 2,286,900 | 773 |
| 2009-10-01 | 790 | 794 | 765 | 769 | 1,381,100 | 769 |
| 2009-09-30 | 809 | 819 | 787 | 795 | 1,304,100 | 795 |
| 2009-09-29 | 817 | 822 | 802 | 819 | 1,139,800 | 819 |
| 2009-09-28 | 806 | 808 | 795 | 802 | 981,600 | 802 |
| 2009-09-25 | 834 | 834 | 816 | 826 | 834,400 | 826 |
| 2009-09-24 | 834 | 845 | 824 | 845 | 1,624,100 | 845 |
| 2009-09-18 | 825 | 833 | 806 | 819 | 1,815,600 | 819 |
| 2009-09-17 | 786 | 829 | 786 | 828 | 4,357,200 | 828 |
| 2009-09-16 | 761 | 765 | 746 | 749 | 1,289,500 | 749 |
| 2009-09-15 | 767 | 780 | 749 | 751 | 970,700 | 751 |
| 2009-09-14 | 795 | 795 | 763 | 767 | 1,187,600 | 767 |
| 2009-09-11 | 828 | 828 | 795 | 805 | 4,401,600 | 805 |
| 2009-09-10 | 785 | 797 | 781 | 796 | 834,800 | 796 |
| 2009-09-09 | 773 | 784 | 764 | 775 | 1,051,600 | 775 |
| 2009-09-08 | 757 | 773 | 749 | 773 | 1,116,900 | 773 |
| 2009-09-07 | 747 | 751 | 736 | 747 | 1,036,400 | 747 |
| 2009-09-04 | 760 | 764 | 742 | 743 | 1,111,600 | 743 |
| 2009-09-03 | 762 | 776 | 748 | 751 | 1,608,800 | 751 |
| 2009-09-02 | 780 | 784 | 770 | 773 | 1,372,100 | 773 |
| 2009-09-01 | 791 | 811 | 790 | 801 | 963,300 | 801 |
| 2009-08-31 | 817 | 828 | 793 | 800 | 1,066,600 | 800 |
| 2009-08-28 | 815 | 820 | 805 | 810 | 941,700 | 810 |
| 2009-08-27 | 823 | 825 | 804 | 810 | 998,400 | 810 |
| 2009-08-26 | 822 | 827 | 818 | 820 | 1,523,000 | 820 |
| 2009-08-25 | 840 | 842 | 818 | 822 | 1,450,000 | 822 |
| 2009-08-24 | 844 | 847 | 836 | 841 | 1,297,800 | 841 |
| 2009-08-21 | 826 | 838 | 809 | 821 | 1,703,200 | 821 |
| 2009-08-20 | 787 | 827 | 785 | 823 | 2,427,200 | 823 |
| 2009-08-19 | 770 | 792 | 768 | 773 | 1,164,300 | 773 |
| 2009-08-18 | 765 | 793 | 765 | 777 | 1,451,500 | 777 |
| 2009-08-17 | 815 | 815 | 784 | 785 | 1,351,800 | 785 |
| 2009-08-14 | 807 | 820 | 795 | 814 | 3,225,100 | 814 |
| 2009-08-13 | 795 | 815 | 792 | 797 | 1,991,000 | 797 |
| 2009-08-12 | 755 | 802 | 743 | 777 | 4,016,100 | 777 |
| 2009-08-11 | 748 | 757 | 745 | 745 | 924,800 | 745 |
| 2009-08-10 | 748 | 755 | 740 | 751 | 999,000 | 751 |
| 2009-08-07 | 733 | 738 | 725 | 738 | 922,400 | 738 |
| 2009-08-06 | 714 | 737 | 712 | 735 | 1,089,500 | 735 |
| 2009-08-05 | 731 | 738 | 714 | 714 | 1,054,200 | 714 |
| 2009-08-04 | 746 | 749 | 733 | 738 | 915,400 | 738 |
| 2009-08-03 | 733 | 741 | 727 | 737 | 798,800 | 737 |
| 2009-07-31 | 740 | 744 | 731 | 742 | 1,360,100 | 742 |
| 2009-07-30 | 740 | 740 | 724 | 726 | 1,159,100 | 726 |
| 2009-07-29 | 727 | 740 | 724 | 730 | 1,638,300 | 730 |
| 2009-07-28 | 729 | 733 | 724 | 731 | 1,690,800 | 731 |
| 2009-07-27 | 705 | 730 | 704 | 723 | 1,761,000 | 723 |
| 2009-07-24 | 683 | 687 | 677 | 686 | 1,381,300 | 686 |
| 2009-07-23 | 673 | 677 | 664 | 670 | 1,132,900 | 670 |
| 2009-07-22 | 665 | 672 | 655 | 671 | 1,184,000 | 671 |
| 2009-07-21 | 670 | 670 | 655 | 666 | 1,052,000 | 666 |
| 2009-07-17 | 638 | 652 | 630 | 640 | 996,400 | 640 |
| 2009-07-16 | 649 | 654 | 639 | 641 | 1,168,500 | 641 |
| 2009-07-15 | 634 | 637 | 620 | 629 | 1,457,300 | 629 |
| 2009-07-14 | 603 | 618 | 601 | 614 | 1,461,400 | 614 |
| 2009-07-13 | 624 | 630 | 582 | 586 | 2,126,800 | 586 |
| 2009-07-10 | 617 | 630 | 612 | 621 | 2,328,600 | 621 |
| 2009-07-09 | 631 | 639 | 609 | 615 | 2,767,900 | 615 |
| 2009-07-08 | 634 | 638 | 630 | 633 | 2,113,100 | 633 |
| 2009-07-07 | 674 | 682 | 643 | 644 | 2,187,300 | 644 |
| 2009-07-06 | 693 | 695 | 663 | 673 | 2,563,000 | 673 |
| 2009-07-03 | 663 | 684 | 653 | 683 | 2,378,300 | 683 |
| 2009-07-02 | 666 | 675 | 660 | 666 | 2,519,200 | 666 |
| 2009-07-01 | 650 | 678 | 646 | 666 | 2,114,800 | 666 |
| 2009-06-30 | 639 | 662 | 636 | 650 | 2,091,100 | 650 |
| 2009-06-29 | 608 | 663 | 607 | 641 | 4,898,200 | 641 |
| 2009-06-26 | 594 | 600 | 586 | 599 | 1,854,200 | 599 |
| 2009-06-25 | 578 | 592 | 570 | 584 | 2,351,800 | 584 |
| 2009-06-24 | 564 | 575 | 559 | 570 | 1,825,600 | 570 |
| 2009-06-23 | 579 | 589 | 560 | 569 | 2,852,000 | 569 |
| 2009-06-22 | 600 | 613 | 592 | 599 | 2,762,600 | 599 |
| 2009-06-19 | 593 | 600 | 585 | 600 | 2,286,900 | 600 |
| 2009-06-18 | 605 | 605 | 587 | 598 | 1,841,100 | 598 |
| 2009-06-17 | 600 | 611 | 589 | 608 | 2,958,600 | 608 |
| 2009-06-16 | 620 | 631 | 604 | 606 | 2,446,600 | 606 |
| 2009-06-15 | 637 | 641 | 626 | 626 | 1,336,200 | 626 |
| 2009-06-12 | 647 | 647 | 623 | 636 | 6,362,800 | 636 |
| 2009-06-11 | 607 | 674 | 605 | 641 | 5,427,600 | 641 |
| 2009-06-10 | 575 | 581 | 557 | 580 | 2,563,200 | 580 |
| 2009-06-09 | 571 | 594 | 565 | 584 | 2,496,000 | 584 |
| 2009-06-08 | 590 | 617 | 579 | 581 | 3,761,000 | 581 |
| 2009-06-05 | 540 | 564 | 537 | 553 | 2,504,800 | 553 |
| 2009-06-04 | 530 | 543 | 524 | 539 | 1,942,300 | 539 |
| 2009-06-03 | 510 | 534 | 509 | 532 | 2,108,700 | 532 |
| 2009-06-02 | 499 | 518 | 493 | 514 | 2,293,200 | 514 |
| 2009-06-01 | 486 | 496 | 480 | 492 | 1,185,300 | 492 |
| 2009-05-29 | 487 | 488 | 478 | 485 | 1,960,400 | 485 |
| 2009-05-28 | 457 | 481 | 457 | 481 | 2,384,900 | 481 |
| 2009-05-27 | 459 | 462 | 456 | 462 | 1,879,300 | 462 |
| 2009-05-26 | 464 | 465 | 445 | 449 | 1,836,800 | 449 |
| 2009-05-25 | 450 | 463 | 447 | 460 | 1,697,200 | 460 |
| 2009-05-22 | 449 | 452 | 445 | 450 | 1,675,200 | 450 |
| 2009-05-21 | 456 | 456 | 448 | 455 | 1,987,100 | 455 |
| 2009-05-20 | 464 | 465 | 454 | 457 | 1,488,300 | 457 |
| 2009-05-19 | 460 | 471 | 448 | 457 | 3,332,300 | 457 |
| 2009-05-18 | 467 | 467 | 439 | 446 | 5,124,000 | 446 |
| 2009-05-15 | 522 | 530 | 520 | 522 | 867,000 | 522 |
| 2009-05-14 | 527 | 532 | 508 | 512 | 1,348,300 | 512 |
| 2009-05-13 | 539 | 546 | 529 | 537 | 1,153,500 | 537 |
| 2009-05-12 | 530 | 544 | 530 | 538 | 1,223,300 | 538 |
| 2009-05-11 | 549 | 552 | 534 | 548 | 1,159,000 | 548 |
| 2009-05-08 | 543 | 552 | 518 | 548 | 1,663,900 | 548 |
| 2009-05-07 | 530 | 543 | 525 | 542 | 1,926,900 | 542 |
| 2009-05-01 | 499 | 514 | 498 | 512 | 957,900 | 512 |
| 2009-04-30 | 502 | 512 | 500 | 504 | 1,541,300 | 504 |
| 2009-04-28 | 500 | 515 | 477 | 477 | 1,478,200 | 477 |
| 2009-04-27 | 522 | 523 | 495 | 505 | 1,636,200 | 505 |
| 2009-04-24 | 491 | 522 | 486 | 513 | 3,751,100 | 513 |
| 2009-04-23 | 471 | 488 | 458 | 486 | 1,290,400 | 486 |
| 2009-04-22 | 477 | 480 | 465 | 473 | 1,285,900 | 473 |
| 2009-04-21 | 473 | 479 | 460 | 477 | 1,562,000 | 477 |
| 2009-04-20 | 493 | 503 | 483 | 493 | 1,493,700 | 493 |
| 2009-04-17 | 484 | 495 | 479 | 494 | 1,163,700 | 494 |
| 2009-04-16 | 495 | 502 | 465 | 469 | 2,429,700 | 469 |
| 2009-04-15 | 494 | 495 | 480 | 487 | 1,252,000 | 487 |
| 2009-04-14 | 515 | 519 | 496 | 500 | 1,288,100 | 500 |
| 2009-04-13 | 513 | 526 | 507 | 515 | 1,453,900 | 515 |
| 2009-04-10 | 499 | 505 | 492 | 503 | 1,985,500 | 503 |
| 2009-04-09 | 470 | 493 | 466 | 488 | 2,000,500 | 488 |
| 2009-04-08 | 481 | 481 | 469 | 472 | 1,556,500 | 472 |
| 2009-04-07 | 489 | 494 | 477 | 491 | 1,875,200 | 491 |
| 2009-04-06 | 486 | 495 | 479 | 488 | 2,307,700 | 488 |
| 2009-04-03 | 440 | 470 | 440 | 466 | 3,300,600 | 466 |
| 2009-04-02 | 418 | 434 | 415 | 431 | 2,068,900 | 431 |
| 2009-04-01 | 395 | 419 | 389 | 417 | 1,720,000 | 417 |
| 2009-03-31 | 395 | 415 | 391 | 394 | 1,896,600 | 394 |
| 2009-03-30 | 430 | 430 | 397 | 398 | 1,383,200 | 398 |
| 2009-03-27 | 426 | 439 | 421 | 425 | 1,852,500 | 425 |
| 2009-03-26 | 418 | 424 | 397 | 416 | 1,664,200 | 416 |
| 2009-03-25 | 429 | 429 | 416 | 423 | 1,624,000 | 423 |
| 2009-03-24 | 415 | 427 | 405 | 424 | 2,579,300 | 424 |
| 2009-03-23 | 385 | 401 | 379 | 400 | 2,312,400 | 400 |
| 2009-03-19 | 375 | 379 | 371 | 375 | 1,428,500 | 375 |
| 2009-03-18 | 372 | 375 | 365 | 371 | 1,257,900 | 371 |
| 2009-03-17 | 355 | 373 | 347 | 369 | 2,004,800 | 369 |
| 2009-03-16 | 356 | 361 | 353 | 355 | 1,292,000 | 355 |
| 2009-03-13 | 343 | 347 | 338 | 346 | 4,034,100 | 346 |
| 2009-03-12 | 326 | 333 | 322 | 325 | 1,380,300 | 325 |
| 2009-03-11 | 322 | 333 | 321 | 331 | 1,582,000 | 331 |
| 2009-03-10 | 315 | 320 | 314 | 316 | 1,119,900 | 316 |
| 2009-03-09 | 324 | 330 | 314 | 317 | 1,163,500 | 317 |
| 2009-03-06 | 327 | 330 | 320 | 323 | 1,472,200 | 323 |
| 2009-03-05 | 337 | 343 | 332 | 336 | 1,531,600 | 336 |
| 2009-03-04 | 315 | 332 | 315 | 329 | 1,682,800 | 329 |
| 2009-03-03 | 324 | 325 | 316 | 323 | 1,534,300 | 323 |
| 2009-03-02 | 326 | 333 | 325 | 333 | 1,767,900 | 333 |
| 2009-02-27 | 332 | 340 | 325 | 336 | 1,820,900 | 336 |
| 2009-02-26 | 328 | 342 | 327 | 331 | 1,866,100 | 331 |
| 2009-02-25 | 331 | 334 | 319 | 334 | 2,386,000 | 334 |
| 2009-02-24 | 325 | 325 | 311 | 316 | 1,955,400 | 316 |
| 2009-02-23 | 319 | 331 | 315 | 327 | 1,692,200 | 327 |
| 2009-02-20 | 336 | 337 | 325 | 329 | 1,981,700 | 329 |
| 2009-02-19 | 343 | 347 | 325 | 331 | 3,017,600 | 331 |
| 2009-02-18 | 347 | 356 | 343 | 348 | 1,480,400 | 348 |
| 2009-02-17 | 354 | 359 | 343 | 347 | 1,524,200 | 347 |
| 2009-02-16 | 368 | 370 | 356 | 360 | 1,803,700 | 360 |
| 2009-02-13 | 364 | 376 | 362 | 363 | 2,951,700 | 363 |
| 2009-02-12 | 400 | 403 | 358 | 359 | 4,842,500 | 359 |
| 2009-02-10 | 430 | 434 | 415 | 418 | 1,343,500 | 418 |
| 2009-02-09 | 438 | 440 | 420 | 420 | 1,586,700 | 420 |
| 2009-02-06 | 420 | 430 | 416 | 423 | 1,558,500 | 423 |
| 2009-02-05 | 417 | 426 | 407 | 417 | 2,350,600 | 417 |
| 2009-02-04 | 404 | 416 | 401 | 412 | 2,020,800 | 412 |
| 2009-02-03 | 406 | 425 | 400 | 403 | 2,477,300 | 403 |
| 2009-02-02 | 400 | 412 | 393 | 407 | 2,300,500 | 407 |
| 2009-01-30 | 424 | 427 | 411 | 415 | 2,004,900 | 415 |
| 2009-01-29 | 445 | 457 | 423 | 429 | 5,202,400 | 429 |
| 2009-01-28 | 461 | 467 | 427 | 446 | 5,993,600 | 446 |
| 2009-01-27 | 469 | 495 | 465 | 486 | 1,925,700 | 486 |
| 2009-01-26 | 469 | 472 | 451 | 454 | 1,521,700 | 454 |
| 2009-01-23 | 486 | 487 | 466 | 466 | 2,116,300 | 466 |
| 2009-01-22 | 483 | 485 | 471 | 481 | 2,774,900 | 481 |
| 2009-01-21 | 482 | 499 | 481 | 489 | 1,414,900 | 489 |
| 2009-01-20 | 519 | 520 | 497 | 506 | 924,800 | 506 |
| 2009-01-19 | 525 | 530 | 518 | 523 | 1,029,200 | 523 |
| 2009-01-16 | 500 | 521 | 488 | 513 | 2,089,400 | 513 |
| 2009-01-15 | 512 | 513 | 486 | 495 | 2,416,500 | 495 |
| 2009-01-14 | 516 | 546 | 516 | 540 | 1,007,900 | 540 |
| 2009-01-13 | 530 | 541 | 523 | 524 | 1,594,400 | 524 |
| 2009-01-09 | 581 | 586 | 562 | 573 | 1,228,500 | 573 |
| 2009-01-08 | 587 | 594 | 571 | 581 | 1,601,400 | 581 |
| 2009-01-07 | 604 | 627 | 602 | 617 | 1,411,800 | 617 |
| 2009-01-06 | 603 | 615 | 595 | 605 | 1,181,200 | 605 |
| 2009-01-05 | 602 | 610 | 598 | 600 | 534,200 | 600 |
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
