6841 横河電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	939	948	936	941	1,060,900	941
2012-12-27	935	945	929	941	1,049,000	941
2012-12-26	915	928	914	928	836,000	928
2012-12-25	921	925	907	913	911,200	913
2012-12-21	924	929	904	907	1,372,200	907
2012-12-20	932	932	909	911	2,023,900	911
2012-12-19	919	928	909	928	1,546,300	928
2012-12-18	918	923	911	915	1,072,300	915
2012-12-17	927	928	913	916	1,111,000	916
2012-12-14	901	916	898	912	3,720,500	912
2012-12-13	884	900	877	895	1,376,600	895
2012-12-12	887	888	864	869	1,695,000	869
2012-12-11	884	887	874	880	984,300	880
2012-12-10	895	895	881	883	882,700	883
2012-12-07	903	903	882	883	1,185,600	883
2012-12-06	901	907	895	905	1,092,100	905
2012-12-05	887	914	886	900	1,741,600	900
2012-12-04	883	891	878	890	1,460,700	890
2012-12-03	882	889	878	882	1,150,700	882
2012-11-30	869	883	863	873	2,001,900	873
2012-11-29	873	876	861	868	1,354,400	868
2012-11-28	872	881	868	872	903,800	872
2012-11-27	885	888	869	881	1,609,000	881
2012-11-26	880	890	876	880	2,371,400	880
2012-11-22	855	861	846	861	1,280,500	861
2012-11-21	847	850	840	844	1,243,600	844
2012-11-20	837	844	831	840	983,900	840
2012-11-19	839	845	825	832	1,291,100	832
2012-11-16	823	838	818	834	1,512,100	834
2012-11-15	810	821	806	821	1,734,500	821
2012-11-14	790	806	786	804	1,347,500	804
2012-11-13	785	792	780	792	1,309,600	792
2012-11-12	783	794	773	784	2,124,900	784
2012-11-09	782	810	764	806	3,703,200	806
2012-11-08	790	793	758	782	4,414,200	782
2012-11-07	863	864	788	795	6,027,700	795
2012-11-06	908	908	889	890	1,102,200	890
2012-11-05	908	914	901	906	668,100	906
2012-11-02	915	919	906	914	1,826,900	914
2012-11-01	902	905	888	900	988,200	900
2012-10-31	911	917	902	908	1,195,000	908
2012-10-30	906	924	905	911	2,536,100	911
2012-10-29	906	912	899	902	947,200	902
2012-10-26	916	921	900	901	1,241,800	901
2012-10-25	912	916	901	915	1,062,200	915
2012-10-24	892	918	890	909	1,152,100	909
2012-10-23	908	910	889	897	1,222,600	897
2012-10-22	894	911	891	907	906,600	907
2012-10-19	906	914	900	912	966,600	912
2012-10-18	900	913	892	907	1,330,900	907
2012-10-17	900	900	889	893	1,099,200	893
2012-10-16	887	890	878	889	1,094,800	889
2012-10-15	864	877	863	876	1,442,500	876
2012-10-12	868	885	864	867	2,041,800	867
2012-10-11	864	874	852	856	1,529,400	856
2012-10-10	892	895	874	877	1,555,600	877
2012-10-09	923	927	904	906	1,309,800	906
2012-10-05	923	926	915	923	1,234,600	923
2012-10-04	922	931	913	920	1,430,500	920
2012-10-03	901	927	901	918	2,440,300	918
2012-10-02	898	907	895	900	1,492,100	900
2012-10-01	892	898	888	893	776,600	893
2012-09-28	903	921	898	902	1,756,100	902
2012-09-27	893	907	888	904	1,552,200	904
2012-09-26	906	914	898	904	1,041,300	904
2012-09-25	913	921	909	914	1,143,000	914
2012-09-24	914	929	911	916	1,523,000	916
2012-09-21	939	942	915	925	1,840,000	925
2012-09-20	958	964	928	933	2,586,500	933
2012-09-19	971	984	961	978	1,568,600	978
2012-09-18	987	992	970	970	1,182,300	970
2012-09-14	948	997	948	989	3,431,300	989
2012-09-13	932	943	929	940	1,108,900	940
2012-09-12	913	936	904	935	1,318,300	935
2012-09-11	908	908	896	906	874,600	906
2012-09-10	920	921	908	914	1,261,400	914
2012-09-07	929	929	913	923	1,308,400	923
2012-09-06	920	920	908	914	808,100	914
2012-09-05	916	918	905	916	746,700	916
2012-09-04	922	924	907	917	881,300	917
2012-09-03	908	931	907	915	956,000	915
2012-08-31	928	933	911	913	991,900	913
2012-08-30	930	937	928	934	929,300	934
2012-08-29	926	936	925	934	1,011,200	934
2012-08-28	927	929	914	922	987,200	922
2012-08-27	933	934	917	918	798,800	918
2012-08-24	907	925	907	921	818,000	921
2012-08-23	902	929	896	922	1,087,700	922
2012-08-22	913	919	906	910	836,200	910
2012-08-21	912	928	908	922	1,023,100	922
2012-08-20	899	929	890	924	1,490,500	924
2012-08-17	897	901	886	893	959,300	893
2012-08-16	873	901	873	896	1,339,200	896
2012-08-15	868	869	853	864	1,079,600	864
2012-08-14	840	868	840	862	1,828,600	862
2012-08-13	830	838	821	834	1,055,100	834
2012-08-10	807	827	804	824	1,317,500	824
2012-08-09	823	828	811	822	1,013,800	822
2012-08-08	819	826	816	824	1,073,200	824
2012-08-07	801	811	796	809	738,800	809
2012-08-06	795	806	790	800	882,500	800
2012-08-03	784	791	776	780	829,900	780
2012-08-02	795	805	792	796	1,102,700	796
2012-08-01	799	799	783	795	770,900	795
2012-07-31	794	813	793	809	855,400	809
2012-07-30	799	802	787	794	603,300	794
2012-07-27	775	785	769	785	742,600	785
2012-07-26	764	767	754	764	1,023,900	764
2012-07-25	758	758	741	752	1,266,600	752
2012-07-24	765	771	758	765	1,492,800	765
2012-07-23	777	777	763	763	885,700	763
2012-07-20	800	802	785	788	1,073,100	788
2012-07-19	792	807	791	798	1,658,400	798
2012-07-18	788	791	777	778	1,235,300	778
2012-07-17	775	793	773	780	1,141,400	780
2012-07-13	765	784	764	779	1,973,500	779
2012-07-12	783	793	776	777	1,485,100	777
2012-07-11	785	792	775	791	1,751,500	791
2012-07-10	805	810	791	791	1,428,800	791
2012-07-09	822	822	801	805	939,300	805
2012-07-06	819	828	814	822	1,492,300	822
2012-07-05	818	830	816	819	973,300	819
2012-07-04	822	825	813	823	1,107,700	823
2012-07-03	810	824	808	818	1,098,800	818
2012-07-02	819	819	805	815	1,232,700	815
2012-06-29	805	819	800	818	1,712,200	818
2012-06-28	805	813	800	805	1,143,500	805
2012-06-27	796	801	789	801	1,073,400	801
2012-06-26	791	803	787	798	1,974,200	798
2012-06-25	813	813	792	795	1,469,500	795
2012-06-22	802	811	794	807	1,683,800	807
2012-06-21	796	818	795	811	2,105,400	811
2012-06-20	782	792	775	790	1,322,100	790
2012-06-19	779	780	770	773	723,500	773
2012-06-18	786	787	775	780	736,500	780
2012-06-15	765	772	760	766	1,287,700	766
2012-06-14	760	768	754	766	1,390,600	766
2012-06-13	754	765	751	761	1,167,300	761
2012-06-12	743	759	736	752	1,533,900	752
2012-06-11	752	760	750	754	1,478,500	754
2012-06-08	752	752	740	744	4,565,300	744
2012-06-07	721	750	721	745	2,549,700	745
2012-06-06	689	721	687	718	2,208,500	718
2012-06-05	659	683	653	680	2,000,000	680
2012-06-04	644	661	644	657	2,136,500	657
2012-06-01	656	669	648	654	1,392,300	654
2012-05-31	660	663	644	663	2,030,700	663
2012-05-30	680	683	666	676	869,700	676
2012-05-29	674	680	666	679	723,900	679
2012-05-28	669	678	663	675	943,200	675
2012-05-25	678	680	664	668	844,000	668
2012-05-24	666	678	660	668	1,434,800	668
2012-05-23	679	686	662	665	1,443,500	665
2012-05-22	683	692	679	683	778,500	683
2012-05-21	678	687	669	673	1,060,300	673
2012-05-18	678	683	673	677	1,464,500	677
2012-05-17	692	698	680	693	1,460,900	693
2012-05-16	725	725	679	693	2,144,100	693
2012-05-15	706	729	697	729	1,986,600	729
2012-05-14	736	747	725	730	1,274,400	730
2012-05-11	745	746	733	736	1,417,900	736
2012-05-10	733	750	725	745	996,500	745
2012-05-09	760	764	746	747	976,200	747
2012-05-08	759	767	756	765	1,286,200	765
2012-05-07	751	758	746	749	847,300	749
2012-05-02	769	779	761	773	985,000	773
2012-05-01	768	771	759	764	827,500	764
2012-04-27	782	785	766	772	1,314,500	772
2012-04-26	782	790	773	777	1,208,600	777
2012-04-25	767	770	757	767	743,000	767
2012-04-24	756	763	751	755	769,500	755
2012-04-23	769	774	757	764	648,900	764
2012-04-20	764	765	754	763	688,700	763
2012-04-19	765	770	759	764	998,700	764
2012-04-18	766	771	761	764	783,700	764
2012-04-17	747	766	742	751	1,127,600	751
2012-04-16	758	762	747	748	895,300	748
2012-04-13	764	785	763	774	2,986,000	774
2012-04-12	769	770	751	760	1,103,900	760
2012-04-11	755	766	753	761	1,434,100	761
2012-04-10	778	781	766	770	1,280,400	770
2012-04-09	780	784	773	778	1,462,900	778
2012-04-06	803	803	783	786	1,341,500	786
2012-04-05	816	821	802	805	1,983,700	805
2012-04-04	827	833	816	817	1,066,800	817
2012-04-03	840	841	827	827	656,200	827
2012-04-02	839	842	828	833	1,223,300	833
2012-03-30	831	838	824	837	1,000,500	837
2012-03-29	836	841	830	835	1,040,800	835
2012-03-28	841	848	833	845	1,042,200	845
2012-03-27	851	854	840	850	1,437,900	850
2012-03-26	840	846	835	838	1,284,100	838
2012-03-23	819	828	818	825	846,600	825
2012-03-22	827	833	819	825	1,132,400	825
2012-03-21	833	840	820	826	1,208,200	826
2012-03-19	834	842	829	833	1,085,700	833
2012-03-16	831	838	828	834	1,390,800	834
2012-03-15	831	843	828	829	1,190,100	829
2012-03-14	829	835	822	826	1,324,300	826
2012-03-13	816	830	812	814	1,508,200	814
2012-03-12	828	828	807	809	1,822,500	809
2012-03-09	828	837	817	827	4,697,700	827
2012-03-08	805	822	805	822	1,631,300	822
2012-03-07	789	797	788	797	1,241,200	797
2012-03-06	800	807	792	803	1,586,600	803
2012-03-05	795	810	795	797	1,320,100	797
2012-03-02	791	803	783	798	2,227,000	798
2012-03-01	785	791	780	783	1,861,800	783
2012-02-29	786	789	770	773	2,466,800	773
2012-02-28	761	791	758	791	1,881,100	791
2012-02-27	793	798	781	785	1,362,500	785
2012-02-24	777	788	771	784	1,559,400	784
2012-02-23	775	779	765	770	3,283,500	770
2012-02-22	758	771	749	767	1,799,700	767
2012-02-21	760	771	752	757	1,435,200	757
2012-02-20	755	764	754	761	1,468,900	761
2012-02-17	747	751	742	747	1,657,000	747
2012-02-16	748	749	729	730	2,880,000	730
2012-02-15	742	760	738	756	1,950,300	756
2012-02-14	728	743	724	735	2,235,900	735
2012-02-13	726	737	717	722	1,291,800	722
2012-02-10	730	734	724	730	2,531,300	730
2012-02-09	730	733	724	729	2,390,300	729
2012-02-08	765	776	734	746	2,302,300	746
2012-02-07	766	770	761	764	1,146,500	764
2012-02-06	776	790	772	777	1,296,400	777
2012-02-03	763	773	762	763	973,500	763
2012-02-02	768	770	752	766	1,560,400	766
2012-02-01	752	776	747	766	2,302,200	766
2012-01-31	732	754	729	753	2,067,400	753
2012-01-30	725	734	716	732	1,258,400	732
2012-01-27	735	736	727	736	1,124,500	736
2012-01-26	746	750	733	734	1,346,700	734
2012-01-25	745	753	739	745	1,890,600	745
2012-01-24	730	738	727	735	1,453,300	735
2012-01-23	721	724	712	720	1,303,500	720
2012-01-20	718	724	712	720	1,301,300	720
2012-01-19	707	715	705	706	1,133,000	706
2012-01-18	702	714	695	706	1,433,300	706
2012-01-17	708	708	699	701	1,059,300	701
2012-01-16	707	708	698	705	713,500	705
2012-01-13	707	718	705	717	1,867,100	717
2012-01-12	705	711	695	697	1,538,000	697
2012-01-11	707	724	706	709	1,860,300	709
2012-01-10	702	715	700	707	1,686,300	707
2012-01-06	712	715	698	701	992,500	701
2012-01-05	720	720	707	711	573,400	711
2012-01-04	719	723	714	721	1,192,100	721

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