1. HOME >
  2. 株価時系列 >
  3. 6841 >
  4. 2013年

6841 横河電機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6051,6181,5891,615867,1001,615
2013-12-271,5991,6151,5761,593992,1001,593
2013-12-261,5781,5981,5721,595776,0001,595
2013-12-251,5581,5761,5501,5761,208,7001,576
2013-12-241,5651,5851,5551,5671,773,6001,567
2013-12-201,5701,5731,5411,5591,399,5001,559
2013-12-191,5511,5671,5441,5561,530,5001,556
2013-12-181,4941,5361,4831,5351,330,4001,535
2013-12-171,5251,5261,4901,5071,003,9001,507
2013-12-161,5351,5481,4901,498936,7001,498
2013-12-131,5311,5551,5111,5363,084,5001,536
2013-12-121,5231,5541,5221,5431,037,2001,543
2013-12-111,5531,5551,5221,5411,062,7001,541
2013-12-101,5701,5751,5481,5731,440,1001,573
2013-12-091,5641,5791,5561,5741,024,2001,574
2013-12-061,4781,5191,4751,515945,6001,515
2013-12-051,5271,5501,4911,4951,038,9001,495
2013-12-041,5071,5391,5061,5271,386,0001,527
2013-12-031,5731,5741,5551,5601,560,2001,560
2013-12-021,5701,5801,5551,5651,216,3001,565
2013-11-291,5431,5691,5321,5501,151,6001,550
2013-11-281,5261,5681,5051,5621,773,0001,562
2013-11-271,5001,5181,4881,4991,229,0001,499
2013-11-261,5101,5381,4811,5161,918,8001,516
2013-11-251,4811,5171,4681,5142,376,9001,514
2013-11-221,4761,4801,4511,4611,505,3001,461
2013-11-211,4461,4661,4321,4561,771,4001,456
2013-11-201,4281,4421,4121,4221,171,3001,422
2013-11-191,4031,4241,4031,419869,0001,419
2013-11-181,4121,4241,3941,4081,304,0001,408
2013-11-151,3981,4211,3921,4131,729,6001,413
2013-11-141,3501,3861,3491,3721,743,6001,372
2013-11-131,3251,3491,3121,346923,1001,346
2013-11-121,3251,3401,3091,3391,063,2001,339
2013-11-111,3121,3381,3091,3282,548,9001,328
2013-11-081,2571,2871,2411,2481,257,5001,248
2013-11-071,3001,3001,2671,278996,0001,278
2013-11-061,2731,2971,2521,2921,129,2001,292
2013-11-051,2721,2881,2571,2781,091,6001,278
2013-11-011,2811,2971,2561,260807,0001,260
2013-10-311,2781,2941,2641,2801,181,4001,280
2013-10-301,2501,2781,2471,2731,894,1001,273
2013-10-291,2741,2821,2581,2651,018,1001,265
2013-10-281,2741,2861,2581,286962,4001,286
2013-10-251,2951,3061,2561,2581,744,0001,258
2013-10-241,3011,3141,2761,3111,404,1001,311
2013-10-231,3721,3751,3111,3151,329,4001,315
2013-10-221,3661,3751,3551,371750,2001,371
2013-10-211,3561,3861,3511,3641,865,0001,364
2013-10-181,4281,4311,4091,427541,5001,427
2013-10-171,4301,4311,4101,427665,8001,427
2013-10-161,4141,4261,3991,409637,5001,409
2013-10-151,4291,4351,4051,413974,4001,413
2013-10-111,4021,4461,3931,4101,685,6001,410
2013-10-101,3681,3751,3461,372584,1001,372
2013-10-091,3311,3631,3311,360959,8001,360
2013-10-081,3101,3381,3101,331671,2001,331
2013-10-071,3381,3461,3061,307676,0001,307
2013-10-041,3201,3501,3201,332807,7001,332
2013-10-031,3511,3641,3361,3371,024,7001,337
2013-10-021,4081,4091,3461,3521,682,1001,352
2013-10-011,3991,4271,3891,415859,0001,415
2013-09-301,3961,4191,3831,398742,4001,398
2013-09-271,4581,4581,4261,435797,0001,435
2013-09-261,4441,4641,4061,4641,011,2001,464
2013-09-251,4401,4621,4291,4441,638,7001,444
2013-09-241,3911,4451,3911,4411,138,1001,441
2013-09-201,4261,4351,4121,422938,0001,422
2013-09-191,4081,4241,4001,4141,584,8001,414
2013-09-181,3901,4081,3781,3871,185,2001,387
2013-09-171,3831,3921,3691,377749,8001,377
2013-09-131,3641,3871,3531,3822,510,0001,382
2013-09-121,3591,3811,3571,373648,8001,373
2013-09-111,3591,3961,3571,3621,493,4001,362
2013-09-101,3401,3591,3311,3491,825,0001,349
2013-09-091,2981,3201,2781,3171,065,2001,317
2013-09-061,2941,2981,2651,271930,5001,271
2013-09-051,2891,2991,2741,2871,126,5001,287
2013-09-041,2481,2761,2471,2731,212,2001,273
2013-09-031,2331,2641,2321,2571,041,4001,257
2013-09-021,2391,2431,2201,2291,218,0001,229
2013-08-301,2651,2691,2321,2391,182,1001,239
2013-08-291,2401,2591,2311,2481,398,8001,248
2013-08-281,2521,2581,2131,2482,375,0001,248
2013-08-271,3021,3221,2921,298750,6001,298
2013-08-261,3091,3401,3081,3161,455,7001,316
2013-08-231,2801,3071,2711,2921,521,9001,292
2013-08-221,2421,2631,2321,2511,806,5001,251
2013-08-211,2381,2501,2171,238840,2001,238
2013-08-201,2421,2601,2231,2271,209,6001,227
2013-08-191,2391,2601,2231,2601,117,3001,260
2013-08-161,2161,2441,2151,234905,9001,234
2013-08-151,2621,2631,2231,229898,2001,229
2013-08-141,2491,2711,2411,2691,469,6001,269
2013-08-131,2301,2411,2121,2361,580,0001,236
2013-08-121,2491,2821,2181,2292,581,1001,229
2013-08-091,3751,4061,3431,3532,242,0001,353
2013-08-081,3651,4071,3471,3551,747,8001,355
2013-08-071,4001,4001,3551,3581,666,7001,358
2013-08-061,3731,4001,3521,4001,690,9001,400
2013-08-051,3651,3831,3571,362923,9001,362
2013-08-021,3201,3701,3101,3681,189,1001,368
2013-08-011,2721,3211,2671,3211,111,6001,321
2013-07-311,2701,2841,2501,2701,068,3001,270
2013-07-301,2591,2861,2521,2821,059,9001,282
2013-07-291,2781,2891,2641,2661,245,8001,266
2013-07-261,3171,3241,2831,2901,287,5001,290
2013-07-251,3631,3661,3401,343881,3001,343
2013-07-241,3571,3661,3411,3551,128,1001,355
2013-07-231,3231,3751,3201,3671,583,0001,367
2013-07-221,3301,3341,2971,325930,6001,325
2013-07-191,3301,3551,2621,3061,699,3001,306
2013-07-181,3281,3301,2971,3291,173,7001,329
2013-07-171,3171,3331,3111,3311,112,7001,331
2013-07-161,3201,3241,2961,3221,201,3001,322
2013-07-121,3051,3181,2931,3121,590,2001,312
2013-07-111,2801,3031,2751,2941,089,2001,294
2013-07-101,2881,3171,2791,2972,105,8001,297
2013-07-091,2681,2751,2451,2751,610,1001,275
2013-07-081,2501,2521,2241,224753,0001,224
2013-07-051,2371,2441,2261,241975,5001,241
2013-07-041,2121,2401,1971,2281,121,0001,228
2013-07-031,2221,2231,1731,2111,543,2001,211
2013-07-021,2171,2251,2051,2251,108,4001,225
2013-07-011,1921,2091,1761,2091,070,1001,209
2013-06-281,1481,1921,1411,1871,619,3001,187
2013-06-271,1161,1341,0931,1331,075,8001,133
2013-06-261,1351,1431,0951,100881,2001,100
2013-06-251,1231,1461,0981,1241,160,6001,124
2013-06-241,1551,1591,1211,1241,001,1001,124
2013-06-211,1071,1331,0671,1272,603,0001,127
2013-06-201,1311,1421,1101,1161,949,3001,116
2013-06-191,1461,1591,1161,1321,733,8001,132
2013-06-181,1661,1711,1271,1381,234,0001,138
2013-06-171,1071,1701,0911,1641,731,8001,164
2013-06-141,0791,1511,0781,1234,439,6001,123
2013-06-131,1321,1321,0631,0641,875,6001,064
2013-06-121,0981,1691,0901,1631,632,3001,163
2013-06-111,1571,1631,1071,1202,696,6001,120
2013-06-101,1701,1801,1391,1662,460,1001,166
2013-06-071,1251,1661,1041,1472,609,8001,147
2013-06-061,1351,1931,1321,1552,560,3001,155
2013-06-051,1641,1871,1301,1321,667,7001,132
2013-06-041,1501,1651,1371,1582,062,8001,158
2013-06-031,1791,1871,1491,1662,373,8001,166
2013-05-311,1961,2421,1961,2233,776,1001,223
2013-05-301,1501,2191,1401,1704,572,1001,170
2013-05-291,1561,1631,1361,1431,899,8001,143
2013-05-281,1441,1661,1251,1511,932,5001,151
2013-05-271,1501,1561,1251,1461,654,2001,146
2013-05-241,1681,1781,1221,1663,363,6001,166
2013-05-231,2561,2861,1561,1573,035,0001,157
2013-05-221,2791,2991,2171,2312,587,0001,231
2013-05-211,1971,2731,1901,2662,903,5001,266
2013-05-201,1351,1701,1311,1681,548,9001,168
2013-05-171,1051,1271,0801,1241,669,7001,124
2013-05-161,1101,1151,0761,1042,134,0001,104
2013-05-151,1251,1391,0701,1093,030,5001,109
2013-05-141,1001,1381,1001,1241,971,6001,124
2013-05-131,1001,1331,0841,0903,020,3001,090
2013-05-101,0841,1001,0771,0912,691,8001,091
2013-05-091,0451,0611,0341,0521,447,3001,052
2013-05-081,0201,0481,0171,0361,596,7001,036
2013-05-071,0001,0229941,0171,727,3001,017
2013-05-029971,0039799851,404,000985
2013-05-019901,0129741,0102,216,0001,010
2013-04-309709929569901,902,700990
2013-04-269749779529691,288,000969
2013-04-259609759569731,405,800973
2013-04-249619619489571,322,600957
2013-04-23950954940950891,100950
2013-04-229509589479581,438,000958
2013-04-19939939924929728,000929
2013-04-189339379179291,578,500929
2013-04-179489489249441,900,100944
2013-04-168969478959422,739,700942
2013-04-159169249049101,297,900910
2013-04-129559559109152,913,200915
2013-04-119609669379471,993,300947
2013-04-109459559379522,285,900952
2013-04-099319529289412,165,500941
2013-04-089109198929161,900,200916
2013-04-059279338708702,549,200870
2013-04-048558938528932,047,200893
2013-04-038868898638731,977,900873
2013-04-029179178848851,965,700885
2013-04-019479479259251,446,600925
2013-03-299499549399461,030,900946
2013-03-289389489319402,161,900940
2013-03-27933937931934975,400934
2013-03-269349409309321,098,200932
2013-03-259299409229351,336,700935
2013-03-229349349149161,580,900916
2013-03-219169489159462,405,400946
2013-03-19917918912915851,100915
2013-03-189209209039041,208,100904
2013-03-159249409199401,843,400940
2013-03-149109169039151,953,700915
2013-03-139109219089091,867,000909
2013-03-129029158989092,655,300909
2013-03-119229229009052,400,200905
2013-03-089299369169215,772,800921
2013-03-079559569259312,374,000931
2013-03-06972978957961915,800961
2013-03-059459769459612,083,300961
2013-03-04941943926927989,700927
2013-03-019219429219391,073,200939
2013-02-289449449289312,500,500931
2013-02-279489549379451,683,400945
2013-02-269669699469492,814,600949
2013-02-259649969609962,575,300996
2013-02-229299429219421,108,900942
2013-02-219209439209281,621,500928
2013-02-209479489229241,670,900924
2013-02-19930943924940816,600940
2013-02-189319479309391,025,300939
2013-02-159199359079182,166,600918
2013-02-149359389219251,777,000925
2013-02-139469509339371,896,300937
2013-02-129619629369413,618,000941
2013-02-089781,0069789892,344,900989
2013-02-071,0101,0129971,0031,284,6001,003
2013-02-061,0081,0261,0041,0181,599,3001,018
2013-02-051,0121,0129899891,428,600989
2013-02-041,0301,0441,0271,034997,8001,034
2013-02-011,0261,0351,0121,030953,5001,030
2013-01-311,0171,0251,0001,0191,178,2001,019
2013-01-309981,0279931,0261,398,4001,026
2013-01-29975996975984928,400984
2013-01-281,0021,0059749801,187,700980
2013-01-251,0061,0079871,0011,313,2001,001
2013-01-249791,0049759951,379,300995
2013-01-239769949749791,471,600979
2013-01-221,0031,0099819961,801,600996
2013-01-211,0341,0351,0041,0061,020,7001,006
2013-01-181,0281,0371,0081,0291,948,2001,029
2013-01-171,0121,0219851,0011,470,1001,001
2013-01-161,0401,0401,0101,0111,104,5001,011
2013-01-151,0391,0611,0381,0431,270,9001,043
2013-01-119981,0459941,0373,664,4001,037
2013-01-109499769469721,255,500972
2013-01-099289539279481,394,600948
2013-01-089309459209231,139,000923
2013-01-07948950933934793,800934
2013-01-049699699439541,426,700954

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