6841 横河電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	708	708	691	695	1,036,400	695
2011-12-29	691	701	681	699	853,900	699
2011-12-28	708	713	698	700	878,000	700
2011-12-27	717	717	697	702	769,400	702
2011-12-26	721	725	716	718	590,300	718
2011-12-22	711	711	700	703	698,100	703
2011-12-21	708	719	703	708	1,011,600	708
2011-12-20	685	699	683	694	1,238,400	694
2011-12-19	700	702	688	695	1,151,200	695
2011-12-16	712	719	702	706	1,316,800	706
2011-12-15	717	720	702	704	1,168,300	704
2011-12-14	727	727	716	721	1,031,300	721
2011-12-13	739	739	721	730	994,700	730
2011-12-12	749	754	739	743	851,900	743
2011-12-09	720	803	719	734	5,979,500	734
2011-12-08	745	747	738	741	830,100	741
2011-12-07	738	751	735	748	1,259,200	748
2011-12-06	737	738	727	730	722,500	730
2011-12-05	749	750	738	741	945,100	741
2011-12-02	734	753	733	753	1,344,200	753
2011-12-01	736	743	731	733	1,279,400	733
2011-11-30	720	721	709	714	1,850,900	714
2011-11-29	730	735	720	735	1,258,700	735
2011-11-28	708	726	704	725	1,436,000	725
2011-11-25	695	701	690	692	1,215,100	692
2011-11-24	720	720	702	705	1,088,800	705
2011-11-22	729	737	720	725	1,196,600	725
2011-11-21	734	743	727	734	1,408,000	734
2011-11-18	713	728	713	720	1,083,800	720
2011-11-17	719	729	717	725	1,157,800	725
2011-11-16	731	736	717	720	1,240,600	720
2011-11-15	750	755	732	736	1,480,400	736
2011-11-14	755	768	753	757	1,208,300	757
2011-11-11	728	758	726	754	2,991,200	754
2011-11-10	718	735	716	719	1,822,000	719
2011-11-09	721	748	719	733	1,779,300	733
2011-11-08	712	725	707	711	1,070,100	711
2011-11-07	716	722	711	716	913,300	716
2011-11-04	707	722	705	718	1,371,500	718
2011-11-02	717	717	696	697	1,654,600	697
2011-11-01	720	739	713	714	1,962,300	714
2011-10-31	760	768	747	747	1,514,400	747
2011-10-28	757	766	753	760	1,638,100	760
2011-10-27	728	753	724	752	1,182,000	752
2011-10-26	723	737	722	733	1,149,000	733
2011-10-25	760	761	735	738	1,784,300	738
2011-10-24	733	759	732	758	2,609,200	758
2011-10-21	708	716	705	713	768,200	713
2011-10-20	709	709	694	700	883,900	700
2011-10-19	718	718	705	712	1,009,600	712
2011-10-18	707	714	703	705	878,000	705
2011-10-17	729	733	708	712	1,254,800	712
2011-10-14	725	734	717	719	1,700,700	719
2011-10-13	713	727	710	725	1,173,100	725
2011-10-12	724	724	710	714	1,197,200	714
2011-10-11	722	742	721	728	1,923,600	728
2011-10-07	719	722	692	695	2,975,100	695
2011-10-06	736	743	710	719	2,902,400	719
2011-10-05	728	736	722	731	1,565,100	731
2011-10-04	705	730	702	729	2,158,100	729
2011-10-03	722	731	709	714	1,752,800	714
2011-09-30	738	749	734	740	1,809,400	740
2011-09-29	716	740	708	740	2,259,100	740
2011-09-28	712	723	711	718	1,813,000	718
2011-09-27	693	715	692	715	2,720,400	715
2011-09-26	697	697	681	685	1,972,500	685
2011-09-22	688	709	686	696	4,113,100	696
2011-09-21	661	693	659	689	3,183,100	689
2011-09-20	655	664	651	656	1,251,300	656
2011-09-16	649	662	646	661	1,537,400	661
2011-09-15	620	636	618	635	1,889,700	635
2011-09-14	622	625	601	602	1,416,600	602
2011-09-13	608	621	601	621	1,322,700	621
2011-09-12	614	615	603	608	1,554,500	608
2011-09-09	640	644	630	632	3,452,700	632
2011-09-08	644	645	636	639	1,041,800	639
2011-09-07	619	630	617	630	1,321,700	630
2011-09-06	625	625	608	609	1,616,300	609
2011-09-05	635	639	627	628	1,368,200	628
2011-09-02	662	668	646	649	1,653,000	649
2011-09-01	656	667	656	666	1,193,100	666
2011-08-31	649	657	647	654	871,300	654
2011-08-30	652	659	651	653	1,526,000	653
2011-08-29	651	658	643	650	1,662,900	650
2011-08-26	628	650	627	650	2,070,200	650
2011-08-25	619	630	615	624	1,424,400	624
2011-08-24	624	627	605	609	1,720,200	609
2011-08-23	599	619	596	618	3,043,500	618
2011-08-22	581	594	578	587	2,411,800	587
2011-08-19	588	590	578	580	2,577,300	580
2011-08-18	618	618	602	605	1,774,500	605
2011-08-17	621	622	611	616	1,091,500	616
2011-08-16	627	628	621	623	1,125,500	623
2011-08-15	620	623	614	619	1,358,800	619
2011-08-12	614	616	605	606	1,882,000	606
2011-08-11	601	613	601	608	1,696,700	608
2011-08-10	625	628	602	611	4,104,800	611
2011-08-09	584	601	564	597	3,471,200	597
2011-08-08	622	625	607	610	2,563,500	610
2011-08-05	626	639	621	632	1,413,900	632
2011-08-04	666	673	656	659	1,619,400	659
2011-08-03	658	665	655	665	1,630,400	665
2011-08-02	678	684	669	677	1,685,600	677
2011-08-01	689	703	689	694	1,222,100	694
2011-07-29	684	688	681	683	1,214,500	683
2011-07-28	690	692	682	684	1,871,600	684
2011-07-27	710	711	702	703	1,406,100	703
2011-07-26	717	722	714	719	943,100	719
2011-07-25	717	718	713	716	574,500	716
2011-07-22	716	720	705	720	1,322,500	720
2011-07-21	700	703	694	702	1,343,100	702
2011-07-20	701	706	700	703	612,900	703
2011-07-19	697	697	689	691	1,135,500	691
2011-07-15	687	694	684	692	1,380,300	692
2011-07-14	690	693	683	687	1,681,700	687
2011-07-13	695	704	688	697	1,443,200	697
2011-07-12	704	707	696	706	1,078,000	706
2011-07-11	715	718	707	717	1,553,800	717
2011-07-08	734	737	721	722	1,272,000	722
2011-07-07	712	722	708	719	1,165,000	719
2011-07-06	705	710	696	709	1,102,400	709
2011-07-05	695	701	695	698	649,400	698
2011-07-04	700	701	691	694	822,500	694
2011-07-01	690	695	689	695	948,400	695
2011-06-30	690	691	681	683	1,244,300	683
2011-06-29	688	689	682	689	869,000	689
2011-06-28	681	684	674	677	783,100	677
2011-06-27	680	680	670	671	900,200	671
2011-06-24	683	688	673	686	1,259,700	686
2011-06-23	670	680	667	677	1,837,600	677
2011-06-22	659	674	657	670	2,218,600	670
2011-06-21	639	649	633	649	1,174,400	649
2011-06-20	640	645	634	638	1,404,400	638
2011-06-17	649	654	644	647	2,124,300	647
2011-06-16	643	643	631	636	3,262,500	636
2011-06-15	661	665	645	649	2,212,100	649
2011-06-14	661	675	659	664	2,649,400	664
2011-06-13	644	653	643	652	1,104,700	652
2011-06-10	663	671	653	658	3,769,500	658
2011-06-09	631	654	627	653	2,114,500	653
2011-06-08	626	632	616	630	1,122,400	630
2011-06-07	618	626	613	624	1,188,500	624
2011-06-06	623	623	615	617	1,919,000	617
2011-06-03	621	636	621	622	1,321,600	622
2011-06-02	623	627	621	621	1,873,600	621
2011-06-01	640	645	636	639	1,238,600	639
2011-05-31	624	641	623	639	1,206,500	639
2011-05-30	618	627	612	624	698,200	624
2011-05-27	620	630	620	623	761,200	623
2011-05-26	622	631	618	624	1,945,600	624
2011-05-25	635	635	622	622	1,666,800	622
2011-05-24	625	632	625	632	1,095,100	632
2011-05-23	634	634	622	626	1,113,000	626
2011-05-20	632	639	626	634	1,581,800	634
2011-05-19	646	650	635	635	908,100	635
2011-05-18	634	647	633	640	1,778,000	640
2011-05-17	656	656	632	637	1,917,600	637
2011-05-16	635	661	632	655	1,679,700	655
2011-05-13	662	665	642	649	1,868,100	649
2011-05-12	654	667	649	657	1,509,000	657
2011-05-11	680	684	666	668	1,193,500	668
2011-05-10	665	673	656	670	1,410,100	670
2011-05-09	659	664	648	659	998,700	659
2011-05-06	658	667	653	664	694,200	664
2011-05-02	664	679	662	678	1,374,100	678
2011-04-28	648	656	644	654	1,645,800	654
2011-04-27	627	646	623	642	2,204,200	642
2011-04-26	631	631	619	626	1,099,200	626
2011-04-25	632	635	628	629	1,205,800	629
2011-04-22	620	631	620	631	2,079,900	631
2011-04-21	610	621	610	619	1,788,100	619
2011-04-20	596	606	588	603	1,043,300	603
2011-04-19	585	589	580	586	1,278,000	586
2011-04-18	600	600	593	593	703,700	593
2011-04-15	605	610	594	599	1,162,100	599
2011-04-14	592	606	589	600	1,502,600	600
2011-04-13	584	595	582	591	1,317,800	591
2011-04-12	590	595	585	589	2,111,500	589
2011-04-11	607	613	595	599	2,054,500	599
2011-04-08	604	617	590	614	2,865,600	614
2011-04-07	615	619	605	605	1,451,900	605
2011-04-06	620	623	607	612	1,960,500	612
2011-04-05	632	632	612	614	2,521,500	614
2011-04-04	633	644	630	631	1,732,700	631
2011-04-01	628	640	621	626	2,431,000	626
2011-03-31	627	634	618	634	2,201,500	634
2011-03-30	610	627	607	625	2,530,100	625
2011-03-29	598	615	588	609	2,931,600	609
2011-03-28	621	623	603	607	2,288,700	607
2011-03-25	629	630	608	611	2,786,000	611
2011-03-24	619	623	606	619	2,877,100	619
2011-03-23	628	631	610	615	3,401,400	615
2011-03-22	626	644	623	631	4,143,600	631
2011-03-18	575	622	573	613	5,866,400	613
2011-03-17	505	591	498	565	7,396,700	565
2011-03-16	533	561	510	532	5,036,500	532
2011-03-15	555	558	485	523	5,838,100	523
2011-03-14	583	602	571	575	3,398,200	575
2011-03-11	642	653	640	640	4,623,100	640
2011-03-10	660	664	648	652	2,282,100	652
2011-03-09	660	679	656	665	6,265,900	665
2011-03-08	620	631	618	630	1,564,700	630
2011-03-07	624	627	620	622	2,020,400	622
2011-03-04	635	638	625	630	2,274,200	630
2011-03-03	619	628	618	628	1,686,200	628
2011-03-02	620	627	617	618	1,707,200	618
2011-03-01	636	640	620	625	2,909,500	625
2011-02-28	620	633	615	631	2,025,100	631
2011-02-25	622	630	616	627	1,857,400	627
2011-02-24	625	628	618	620	1,691,100	620
2011-02-23	625	636	625	626	2,186,300	626
2011-02-22	641	644	627	631	1,767,600	631
2011-02-21	647	655	645	651	2,384,500	651
2011-02-18	643	645	637	640	2,657,300	640
2011-02-17	647	656	639	643	2,706,700	643
2011-02-16	645	654	644	653	2,866,300	653
2011-02-15	633	647	627	645	3,716,100	645
2011-02-14	640	646	631	636	4,802,100	636
2011-02-10	655	658	633	636	7,596,300	636
2011-02-09	710	720	659	662	10,014,900	662
2011-02-08	730	741	716	740	3,150,500	740
2011-02-07	690	721	690	720	5,384,000	720
2011-02-04	668	673	663	669	2,304,400	669
2011-02-03	659	671	659	664	2,228,200	664
2011-02-02	669	681	666	666	3,131,700	666
2011-02-01	660	670	657	665	1,281,100	665
2011-01-31	661	665	653	659	1,596,000	659
2011-01-28	676	685	669	672	2,091,600	672
2011-01-27	678	680	668	675	2,495,200	675
2011-01-26	678	683	673	679	1,267,600	679
2011-01-25	681	689	674	688	1,364,900	688
2011-01-24	676	678	669	675	1,263,000	675
2011-01-21	685	685	662	666	1,983,000	666
2011-01-20	685	685	677	679	1,077,900	679
2011-01-19	680	688	676	688	1,114,300	688
2011-01-18	667	677	667	674	896,200	674
2011-01-17	670	678	665	674	1,132,600	674
2011-01-14	669	679	669	670	2,280,700	670
2011-01-13	684	687	669	679	1,722,500	679
2011-01-12	680	691	677	679	1,921,400	679
2011-01-11	670	677	664	674	1,869,800	674
2011-01-07	672	679	670	678	1,839,400	678
2011-01-06	673	676	671	674	1,777,300	674
2011-01-05	655	666	653	663	1,700,900	663
2011-01-04	653	660	648	660	1,229,700	660

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