6841 横河電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	650	654	643	646	985,400	646
2010-12-29	652	660	651	655	765,700	655
2010-12-28	651	656	650	650	468,400	650
2010-12-27	653	657	650	652	1,199,600	652
2010-12-24	640	648	639	646	761,900	646
2010-12-22	666	666	646	649	3,183,700	649
2010-12-21	667	675	664	672	1,403,400	672
2010-12-20	670	673	659	662	2,310,000	662
2010-12-17	660	685	657	676	4,822,700	676
2010-12-16	647	659	644	655	2,646,700	655
2010-12-15	640	643	634	640	1,981,500	640
2010-12-14	625	638	623	636	2,548,800	636
2010-12-13	611	622	609	622	1,980,700	622
2010-12-10	619	620	604	605	4,410,100	605
2010-12-09	612	613	608	613	1,112,100	613
2010-12-08	605	608	598	606	2,466,700	606
2010-12-07	604	610	597	601	1,926,800	601
2010-12-06	611	612	601	607	986,200	607
2010-12-03	613	616	603	610	1,754,600	610
2010-12-02	590	604	590	603	2,084,800	603
2010-12-01	576	582	568	580	1,502,300	580
2010-11-30	587	591	576	577	2,412,700	577
2010-11-29	573	589	571	587	2,226,100	587
2010-11-26	569	575	569	572	865,700	572
2010-11-25	569	574	563	569	1,409,700	569
2010-11-24	561	571	554	568	1,558,300	568
2010-11-22	575	577	569	572	1,473,100	572
2010-11-19	573	574	558	562	1,830,900	562
2010-11-18	545	564	545	563	1,997,300	563
2010-11-17	541	550	541	549	1,724,400	549
2010-11-16	560	560	549	549	2,268,500	549
2010-11-15	551	557	545	556	2,095,800	556
2010-11-12	560	560	538	545	3,139,500	545
2010-11-11	558	566	551	565	2,865,700	565
2010-11-10	547	554	543	548	4,315,300	548
2010-11-09	580	582	571	572	1,958,000	572
2010-11-08	580	583	573	580	1,216,900	580
2010-11-05	548	574	548	571	2,573,100	571
2010-11-04	537	544	535	538	2,005,300	538
2010-11-02	525	529	522	527	989,200	527
2010-11-01	530	537	524	529	1,518,700	529
2010-10-29	534	534	523	529	1,443,000	529
2010-10-28	544	547	537	538	2,483,900	538
2010-10-27	558	559	544	549	1,474,400	549
2010-10-26	553	557	547	554	1,328,800	554
2010-10-25	561	561	551	553	1,510,500	553
2010-10-22	557	561	546	560	1,746,800	560
2010-10-21	566	570	553	557	1,900,400	557
2010-10-20	566	567	558	565	1,513,800	565
2010-10-19	571	582	571	580	1,999,100	580
2010-10-18	576	581	568	571	1,263,400	571
2010-10-15	573	592	567	580	3,335,500	580
2010-10-14	601	601	567	573	4,708,400	573
2010-10-13	594	603	593	599	2,238,600	599
2010-10-12	590	596	584	584	1,849,500	584
2010-10-08	601	601	588	589	1,942,600	589
2010-10-07	595	603	594	600	1,281,200	600
2010-10-06	589	605	586	602	2,183,300	602
2010-10-05	567	582	566	580	2,074,700	580
2010-10-04	578	586	572	575	1,270,800	575
2010-10-01	576	586	572	578	1,804,700	578
2010-09-30	590	590	568	568	1,496,000	568
2010-09-29	589	595	582	588	1,474,200	588
2010-09-28	579	590	578	583	930,700	583
2010-09-27	591	591	577	582	1,984,000	582
2010-09-24	591	594	577	578	2,515,900	578
2010-09-22	595	603	592	601	1,616,400	601
2010-09-21	603	608	592	593	1,260,200	593
2010-09-17	594	595	587	595	1,419,300	595
2010-09-16	593	596	584	589	1,697,200	589
2010-09-15	565	587	558	583	2,557,300	583
2010-09-14	575	580	570	574	1,804,700	574
2010-09-13	565	578	565	571	2,299,300	571
2010-09-10	550	563	545	561	3,945,700	561
2010-09-09	557	561	545	552	1,747,100	552
2010-09-08	559	562	546	547	1,634,800	547
2010-09-07	570	582	566	569	1,728,900	569
2010-09-06	567	579	563	579	1,193,700	579
2010-09-03	556	564	554	563	1,652,400	563
2010-09-02	545	556	540	556	2,258,800	556
2010-09-01	527	538	521	535	2,068,500	535
2010-08-31	540	540	522	523	2,289,900	523
2010-08-30	555	563	548	552	2,109,400	552
2010-08-27	525	548	520	544	2,053,100	544
2010-08-26	524	535	519	533	2,235,800	533
2010-08-25	536	538	516	518	2,726,400	518
2010-08-24	542	546	532	539	2,336,600	539
2010-08-23	536	546	535	543	2,410,400	543
2010-08-20	533	549	530	535	2,039,300	535
2010-08-19	528	539	528	538	2,085,900	538
2010-08-18	530	533	524	527	1,775,100	527
2010-08-17	518	525	515	522	1,970,600	522
2010-08-16	529	529	513	520	3,154,500	520
2010-08-13	522	540	508	538	4,092,200	538
2010-08-12	503	525	502	524	3,971,100	524
2010-08-11	526	529	504	513	3,603,600	513
2010-08-10	511	512	500	507	1,114,900	507
2010-08-09	502	507	502	504	865,600	504
2010-08-06	505	511	503	508	1,016,300	508
2010-08-05	513	520	507	511	1,254,100	511
2010-08-04	512	513	503	503	1,429,200	503
2010-08-03	519	524	511	516	1,045,200	516
2010-08-02	512	517	505	508	929,100	508
2010-07-30	519	521	510	512	1,119,300	512
2010-07-29	523	529	521	524	1,471,200	524
2010-07-28	527	532	519	530	2,623,000	530
2010-07-27	538	539	526	526	1,204,500	526
2010-07-26	542	545	538	539	1,128,400	539
2010-07-23	532	535	525	533	1,327,200	533
2010-07-22	525	527	515	517	1,712,300	517
2010-07-21	549	552	532	533	1,179,300	533
2010-07-20	542	554	536	543	1,343,500	543
2010-07-16	573	574	553	555	1,819,100	555
2010-07-15	575	584	574	578	1,730,700	578
2010-07-14	573	582	572	579	1,418,600	579
2010-07-13	564	571	554	559	1,089,900	559
2010-07-12	561	568	557	561	1,308,000	561
2010-07-09	576	576	566	569	1,447,400	569
2010-07-08	570	573	565	569	1,512,300	569
2010-07-07	560	560	544	550	1,819,000	550
2010-07-06	542	566	535	565	2,852,600	565
2010-07-05	544	547	538	542	1,433,800	542
2010-07-02	543	546	528	534	2,212,900	534
2010-07-01	549	550	523	526	3,229,700	526
2010-06-30	561	564	550	557	2,229,800	557
2010-06-29	595	600	569	571	1,886,700	571
2010-06-28	607	610	593	595	1,181,500	595
2010-06-25	621	622	598	600	2,622,500	600
2010-06-24	644	651	640	641	1,095,500	641
2010-06-23	642	643	632	638	1,081,800	638
2010-06-22	665	667	656	656	1,163,400	656
2010-06-21	659	678	657	675	1,549,000	675
2010-06-18	656	660	648	649	1,239,000	649
2010-06-17	652	662	649	651	1,209,700	651
2010-06-16	661	666	656	659	1,017,500	659
2010-06-15	648	654	641	651	1,070,500	651
2010-06-14	638	653	635	649	1,521,200	649
2010-06-11	621	633	620	628	5,040,700	628
2010-06-10	611	612	591	602	3,097,300	602
2010-06-09	623	623	602	613	2,229,400	613
2010-06-08	612	629	612	623	1,553,900	623
2010-06-07	632	632	620	622	1,688,300	622
2010-06-04	642	661	641	654	2,005,400	654
2010-06-03	624	639	620	638	2,090,400	638
2010-06-02	618	638	607	614	2,342,600	614
2010-06-01	635	636	625	628	1,190,200	628
2010-05-31	633	643	631	636	1,172,800	636
2010-05-28	630	644	623	638	3,229,900	638
2010-05-27	589	622	582	620	2,888,100	620
2010-05-26	602	611	588	594	3,329,900	594
2010-05-25	630	630	597	599	3,532,400	599
2010-05-24	621	648	604	640	4,764,800	640
2010-05-21	601	613	591	611	3,370,200	611
2010-05-20	632	639	615	617	2,560,600	617
2010-05-19	639	641	623	639	2,550,900	639
2010-05-18	663	664	636	641	3,264,900	641
2010-05-17	700	701	645	663	5,790,500	663
2010-05-14	726	733	721	721	1,862,000	721
2010-05-13	745	748	735	741	1,038,500	741
2010-05-12	749	751	725	730	1,250,600	730
2010-05-11	770	773	736	742	1,445,500	742
2010-05-10	734	762	731	759	1,565,000	759
2010-05-07	728	741	726	735	2,063,300	735
2010-05-06	776	780	768	773	1,363,800	773
2010-04-30	805	810	804	806	787,500	806
2010-04-28	801	807	795	798	1,533,700	798
2010-04-27	825	834	820	831	1,183,000	831
2010-04-26	818	826	817	823	1,404,900	823
2010-04-23	789	795	784	793	942,200	793
2010-04-22	791	797	784	795	807,700	795
2010-04-21	790	807	786	805	948,900	805
2010-04-20	794	798	780	782	1,534,900	782
2010-04-19	801	802	789	796	909,200	796
2010-04-16	827	828	808	814	708,200	814
2010-04-15	831	836	823	833	925,000	833
2010-04-14	819	826	813	820	902,600	820
2010-04-13	826	828	806	812	1,420,500	812
2010-04-12	839	843	831	831	665,700	831
2010-04-09	818	834	818	828	2,228,000	828
2010-04-08	830	835	820	822	1,129,100	822
2010-04-07	843	844	830	842	1,172,900	842
2010-04-06	845	848	831	835	718,700	835
2010-04-05	835	841	832	840	679,200	840
2010-04-02	830	835	822	826	812,500	826
2010-04-01	826	833	810	829	1,920,100	829
2010-03-31	825	825	814	814	956,000	814
2010-03-30	795	823	795	820	1,557,800	820
2010-03-29	780	794	779	789	700,600	789
2010-03-26	793	795	788	794	1,060,400	794
2010-03-25	799	799	781	785	1,251,600	785
2010-03-24	800	805	786	789	1,167,600	789
2010-03-23	792	797	768	770	1,316,200	770
2010-03-19	798	800	791	800	515,800	800
2010-03-18	800	807	788	790	1,111,200	790
2010-03-17	778	806	775	805	1,541,200	805
2010-03-16	780	786	773	776	967,100	776
2010-03-15	786	792	771	776	867,200	776
2010-03-12	800	800	781	785	4,317,300	785
2010-03-11	788	792	779	788	710,800	788
2010-03-10	780	783	776	781	572,100	781
2010-03-09	777	779	771	778	793,000	778
2010-03-08	767	777	765	776	1,249,400	776
2010-03-05	735	748	731	748	1,199,300	748
2010-03-04	740	741	720	724	910,600	724
2010-03-03	735	739	728	733	1,125,000	733
2010-03-02	740	746	732	745	617,200	745
2010-03-01	727	741	726	737	681,400	737
2010-02-26	731	741	728	731	1,219,100	731
2010-02-25	766	767	737	739	1,551,700	739
2010-02-24	765	775	757	766	961,800	766
2010-02-23	775	784	772	780	910,600	780
2010-02-22	776	786	773	776	850,800	776
2010-02-19	780	783	751	752	981,100	752
2010-02-18	771	777	761	776	1,105,800	776
2010-02-17	746	764	746	760	1,031,300	760
2010-02-16	741	746	734	739	655,200	739
2010-02-15	747	754	740	742	988,800	742
2010-02-12	749	751	727	743	1,934,900	743
2010-02-10	709	756	709	749	4,341,000	749
2010-02-09	680	686	667	685	1,112,800	685
2010-02-08	703	706	687	691	936,700	691
2010-02-05	711	714	701	704	2,016,000	704
2010-02-04	745	746	727	735	1,227,300	735
2010-02-03	738	750	737	744	1,307,300	744
2010-02-02	731	750	722	743	937,200	743
2010-02-01	739	742	724	734	1,435,600	734
2010-01-29	731	752	725	730	1,388,400	730
2010-01-28	735	758	732	750	1,375,600	750
2010-01-27	745	748	730	730	1,174,300	730
2010-01-26	770	773	746	747	1,308,600	747
2010-01-25	763	768	753	764	1,588,500	764
2010-01-22	780	790	763	773	2,224,300	773
2010-01-21	780	812	774	810	1,800,900	810
2010-01-20	824	828	797	800	1,001,700	800
2010-01-19	827	827	802	809	975,000	809
2010-01-18	827	833	817	827	1,085,700	827
2010-01-15	845	845	831	842	1,144,000	842
2010-01-14	823	848	818	845	1,372,400	845
2010-01-13	816	831	816	822	1,262,400	822
2010-01-12	828	834	818	829	1,341,500	829
2010-01-08	820	833	815	829	2,137,500	829
2010-01-07	816	825	808	812	769,900	812
2010-01-06	821	837	813	821	1,259,500	821
2010-01-05	825	834	820	823	1,188,100	823
2010-01-04	813	822	811	814	619,600	814

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31