1. HOME >
  2. 株価時系列 >
  3. 6841 >
  4. 2016年

6841 横河電機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6751,6991,6741,693637,4001,693
2016-12-291,7181,7181,6851,693638,2001,693
2016-12-281,7251,7351,7171,724815,0001,724
2016-12-271,7081,7281,7011,715899,5001,715
2016-12-261,7001,7171,7001,7061,057,6001,706
2016-12-221,6621,6891,6421,6881,273,1001,688
2016-12-211,7031,7051,6581,6631,067,8001,663
2016-12-201,6851,7051,6711,702928,8001,702
2016-12-191,6891,7151,6821,6901,542,3001,690
2016-12-161,6451,6781,6401,6651,961,5001,665
2016-12-151,6111,6361,6101,6241,176,5001,624
2016-12-141,6291,6291,6081,6141,122,7001,614
2016-12-131,6251,6291,6161,6281,032,8001,628
2016-12-121,6231,6231,6091,6161,499,9001,616
2016-12-091,5501,6161,5501,6132,565,3001,613
2016-12-081,5971,6121,5911,6091,263,0001,609
2016-12-071,5961,5971,5781,582878,9001,582
2016-12-061,6031,6091,5781,5851,159,8001,585
2016-12-051,5951,5991,5831,595924,0001,595
2016-12-021,6171,6191,6061,6141,305,5001,614
2016-12-011,6251,6501,6201,6302,755,1001,630
2016-11-301,5891,5901,5791,5851,796,4001,585
2016-11-291,5871,5991,5771,5941,844,4001,594
2016-11-281,6071,6071,5821,6021,483,4001,602
2016-11-251,5851,6121,5741,6001,240,0001,600
2016-11-241,5921,5951,5731,5881,691,7001,588
2016-11-221,5961,5991,5741,5921,349,9001,592
2016-11-211,6101,6101,5871,5971,143,3001,597
2016-11-181,5841,6101,5751,6011,626,9001,601
2016-11-171,5761,5881,5621,5841,613,9001,584
2016-11-161,6201,6331,6051,6101,363,6001,610
2016-11-151,6101,6281,5931,6001,211,5001,600
2016-11-141,5751,6081,5671,6061,767,0001,606
2016-11-111,5951,6051,5691,5722,164,8001,572
2016-11-101,5311,5821,5241,5724,158,4001,572
2016-11-091,4921,5041,3851,3962,776,7001,396
2016-11-081,4781,4981,4711,4911,031,8001,491
2016-11-071,4691,4821,4621,4791,052,3001,479
2016-11-041,4491,4491,4241,4441,920,0001,444
2016-11-021,4521,5061,4341,4612,531,4001,461
2016-11-011,4901,4901,4661,4751,234,7001,475
2016-10-311,4831,4881,4701,4771,655,6001,477
2016-10-281,4841,4911,4671,4762,907,5001,476
2016-10-271,4611,4841,4561,4841,306,1001,484
2016-10-261,4841,4941,4691,4751,396,7001,475
2016-10-251,5041,5151,4881,4961,234,0001,496
2016-10-241,5061,5081,4941,4961,217,5001,496
2016-10-211,5001,5081,4861,4981,762,3001,498
2016-10-201,4841,4921,4761,4921,199,1001,492
2016-10-191,4681,4821,4651,4771,206,4001,477
2016-10-171,4191,4771,4121,4732,166,4001,473
2016-10-131,4371,4431,4061,4091,288,2001,409
2016-10-121,4281,4501,4181,4181,593,8001,418
2016-10-111,4221,4591,4201,4551,891,1001,455
2016-10-071,3761,4181,3731,4081,422,5001,408
2016-10-061,3701,3831,3611,371894,0001,371
2016-10-051,3401,3601,3261,357864,5001,357
2016-10-041,3401,3481,3321,338966,5001,338
2016-10-031,3551,3561,3351,3371,012,7001,337
2016-09-301,3401,3401,3161,3351,572,1001,335
2016-09-291,3401,3601,3301,3502,180,5001,350
2016-09-281,2931,2931,2781,2891,174,6001,289
2016-09-271,2771,3161,2501,3151,434,6001,315
2016-09-261,3271,3271,3071,311918,3001,311
2016-09-231,3511,3561,3361,342912,3001,342
2016-09-211,3141,3511,3021,3511,317,4001,351
2016-09-201,3111,3311,3011,3231,580,8001,323
2016-09-161,3381,3401,3251,3371,149,7001,337
2016-09-151,3401,3421,3061,3191,508,6001,319
2016-09-141,3321,3561,3261,3471,620,7001,347
2016-09-131,3171,3311,3161,3251,042,3001,325
2016-09-121,3081,3251,2971,3111,176,2001,311
2016-09-091,3251,3421,3201,3282,276,6001,328
2016-09-081,3231,3271,2971,3111,411,0001,311
2016-09-071,2861,3201,2731,3181,450,6001,318
2016-09-061,2951,3001,2861,296719,6001,296
2016-09-051,2831,2931,2761,288839,7001,288
2016-09-021,2771,2791,2431,2711,720,8001,271
2016-09-011,3191,3191,2931,3031,238,8001,303
2016-08-311,3041,3331,3011,3251,376,0001,325
2016-08-301,3221,3321,3211,328838,9001,328
2016-08-291,3041,3251,3001,3211,373,7001,321
2016-08-261,2841,2861,2511,2721,272,3001,272
2016-08-251,2841,2901,2611,2842,009,7001,284
2016-08-241,2781,3231,2781,3041,374,1001,304
2016-08-231,2711,2801,2431,2661,617,8001,266
2016-08-221,3151,3201,2841,3011,105,3001,301
2016-08-191,2981,3141,2891,3071,019,0001,307
2016-08-181,2921,3191,2741,2981,557,8001,298
2016-08-171,3471,3531,3261,3411,297,4001,341
2016-08-161,3701,3911,3561,356918,1001,356
2016-08-151,3831,3981,3641,3691,181,2001,369
2016-08-121,4101,4101,3871,4001,572,8001,400
2016-08-101,3661,4141,3521,3962,228,4001,396
2016-08-091,3511,3711,3281,3671,262,1001,367
2016-08-081,3051,3461,2851,3461,472,9001,346
2016-08-051,2661,2901,2661,2791,163,2001,279
2016-08-041,2521,2761,2371,2751,778,0001,275
2016-08-031,2661,2791,2431,2461,856,0001,246
2016-08-021,3001,3161,2791,3051,357,1001,305
2016-08-011,3091,3391,2951,3301,546,2001,330
2016-07-291,3181,3471,3001,3412,241,6001,341
2016-07-281,3221,3511,3121,3332,251,0001,333
2016-07-271,3521,3751,3491,3681,837,5001,368
2016-07-261,3481,3551,3271,3452,069,8001,345
2016-07-251,3701,3781,3631,3641,162,0001,364
2016-07-221,3441,3621,3361,3551,192,0001,355
2016-07-211,3501,3741,3331,3651,493,4001,365
2016-07-201,3261,3391,3121,3351,457,9001,335
2016-07-191,2961,3291,2951,3262,003,4001,326
2016-07-151,2681,2991,2631,2791,785,8001,279
2016-07-141,2401,2681,2321,2671,753,8001,267
2016-07-131,2501,2781,2481,2531,888,1001,253
2016-07-121,2191,2431,2111,2242,017,1001,224
2016-07-111,1741,2111,1711,2031,770,0001,203
2016-07-081,1651,1691,1471,1511,937,1001,151
2016-07-071,1471,1641,1431,1531,334,5001,153
2016-07-061,1431,1471,1301,1471,213,3001,147
2016-07-051,1541,1641,1491,1611,102,7001,161
2016-07-041,1401,1641,1381,1591,067,9001,159
2016-07-011,1591,1691,1471,1521,061,4001,152
2016-06-301,1551,1731,1461,1461,607,0001,146
2016-06-291,1121,1391,1091,1321,225,0001,132
2016-06-281,0761,1121,0701,1031,767,3001,103
2016-06-271,0901,1131,0881,0982,307,8001,098
2016-06-241,1651,1791,0341,0502,580,0001,050
2016-06-231,1511,1681,1471,165754,6001,165
2016-06-221,1601,1621,1411,1461,414,5001,146
2016-06-211,1681,1801,1451,1761,127,8001,176
2016-06-201,1501,1831,1441,1712,623,3001,171
2016-06-171,1251,1311,1101,1202,002,4001,120
2016-06-161,1481,1511,1081,1111,405,4001,111
2016-06-151,1301,1631,1261,1561,150,3001,156
2016-06-141,1441,1541,1261,1381,109,0001,138
2016-06-131,1721,1751,1461,147918,8001,147
2016-06-101,1911,1981,1751,1953,003,0001,195
2016-06-091,1941,1981,1571,1611,276,6001,161
2016-06-081,2051,2081,1861,199929,8001,199
2016-06-071,1891,2001,1621,1992,519,0001,199
2016-06-061,1301,1611,1231,1601,389,1001,160
2016-06-031,1911,1951,1421,1582,641,0001,158
2016-06-021,2251,2381,2131,2251,679,5001,225
2016-06-011,2531,2691,2301,2451,639,3001,245
2016-05-311,2621,2881,2621,2801,485,9001,280
2016-05-301,2791,2801,2631,276787,4001,276
2016-05-271,2711,2791,2621,275739,8001,275
2016-05-261,2591,2701,2531,2631,229,4001,263
2016-05-251,2601,2651,2491,249926,8001,249
2016-05-241,2311,2451,2161,2361,770,7001,236
2016-05-231,2231,2361,2031,235999,0001,235
2016-05-201,2141,2341,2081,234878,0001,234
2016-05-191,2171,2361,2131,2171,184,5001,217
2016-05-181,1941,2211,1901,205741,6001,205
2016-05-171,2101,2131,1941,207917,7001,207
2016-05-161,1911,2201,1881,2011,062,2001,201
2016-05-131,2221,2231,1821,1821,909,2001,182
2016-05-121,1841,2131,1771,2091,711,5001,209
2016-05-111,2441,2781,1911,2033,115,6001,203
2016-05-101,1471,1621,1261,1541,471,6001,154
2016-05-091,1571,1581,1461,1471,078,9001,147
2016-05-061,1531,1581,1331,1471,332,9001,147
2016-05-021,1631,1761,1451,1581,312,1001,158
2016-04-281,2701,2831,1851,2061,914,1001,206
2016-04-271,2781,2841,2581,2631,320,6001,263
2016-04-261,2861,2891,2581,2701,093,8001,270
2016-04-251,2801,2961,2651,2801,555,2001,280
2016-04-221,2581,2751,2481,2721,467,3001,272
2016-04-211,2621,2651,2461,2621,993,5001,262
2016-04-201,2081,2361,2051,2322,334,5001,232
2016-04-191,1851,1931,1801,1861,086,8001,186
2016-04-181,1501,1651,1371,1501,118,4001,150
2016-04-151,1831,1991,1811,1871,013,9001,187
2016-04-141,1581,1911,1551,1911,781,7001,191
2016-04-131,1031,1341,1021,1331,159,7001,133
2016-04-121,0671,0991,0661,088837,4001,088
2016-04-111,0831,0831,0511,0731,093,1001,073
2016-04-081,0661,1091,0561,0921,383,1001,092
2016-04-071,0751,0901,0651,0761,019,2001,076
2016-04-061,0771,0861,0621,0751,177,4001,075
2016-04-051,1091,1121,0781,0821,591,9001,082
2016-04-041,1171,1191,0921,1101,781,2001,110
2016-04-011,1641,1661,1191,1251,883,9001,125
2016-03-311,1741,1811,1601,1631,396,5001,163
2016-03-301,1711,1801,1611,1651,041,2001,165
2016-03-291,1521,1751,1461,1701,090,7001,170
2016-03-281,1631,1771,1541,1641,178,5001,164
2016-03-251,1511,1581,1441,154877,1001,154
2016-03-241,1461,1471,1301,1401,426,9001,140
2016-03-231,1701,1711,1421,1461,535,2001,146
2016-03-221,1301,1491,1261,1441,498,6001,144
2016-03-181,1091,1141,0981,1081,470,4001,108
2016-03-171,1381,1511,1011,1121,725,0001,112
2016-03-161,1371,1511,1251,1271,881,2001,127
2016-03-151,1581,1751,1541,1591,071,7001,159
2016-03-141,1541,1671,1501,158923,1001,158
2016-03-111,1101,1421,1051,1382,792,1001,138
2016-03-101,1271,1461,1201,1361,655,5001,136
2016-03-091,1191,1201,0901,1122,056,9001,112
2016-03-081,1451,1501,1071,1122,542,5001,112
2016-03-071,1661,1751,1471,1521,915,6001,152
2016-03-041,1051,1661,1051,1552,884,7001,155
2016-03-031,0991,1161,0931,1042,186,6001,104
2016-03-021,0981,1121,0901,1082,049,3001,108
2016-03-011,0771,0791,0451,0712,184,4001,071
2016-02-291,0951,1231,0901,0901,726,5001,090
2016-02-261,0961,1131,0831,0851,569,3001,085
2016-02-251,0821,1181,0771,0922,713,7001,092
2016-02-241,0801,0881,0351,0623,951,7001,062
2016-02-231,1301,1471,1211,1362,041,1001,136
2016-02-221,1161,1351,1041,1241,119,3001,124
2016-02-191,1501,1591,1121,1272,433,3001,127
2016-02-181,1051,1721,1021,1445,146,7001,144
2016-02-171,2001,2191,1761,1951,685,6001,195
2016-02-161,1981,2451,1881,2181,866,8001,218
2016-02-151,1951,2381,1851,2282,569,7001,228
2016-02-121,1511,1601,1221,1362,859,2001,136
2016-02-101,2461,2471,1761,1952,106,4001,195
2016-02-091,2601,2761,2161,2201,643,5001,220
2016-02-081,2901,3221,2641,3161,374,4001,316
2016-02-051,3111,3201,2791,2961,769,0001,296
2016-02-041,3121,3591,3011,3412,310,2001,341
2016-02-031,4001,4021,3281,3394,325,5001,339
2016-02-021,3391,3441,3111,3151,333,3001,315
2016-02-011,3451,3491,3221,3341,859,2001,334
2016-01-291,2771,3371,2461,3313,643,6001,331
2016-01-281,2531,2661,2311,2521,303,1001,252
2016-01-271,2461,2661,2421,2611,365,3001,261
2016-01-261,2481,2531,2161,2191,644,6001,219
2016-01-251,2751,2831,2561,2641,328,6001,264
2016-01-221,2451,2631,2211,2591,336,5001,259
2016-01-211,2301,2471,1961,1961,435,5001,196
2016-01-201,2661,2691,2261,2281,573,1001,228
2016-01-191,2471,2691,2381,2671,512,9001,267
2016-01-181,2431,2611,2171,2502,001,6001,250
2016-01-151,3191,3291,2691,2751,854,0001,275
2016-01-141,2971,3021,2671,2952,087,9001,295
2016-01-131,3141,3461,3131,3391,083,1001,339
2016-01-121,3291,3361,2931,3002,082,3001,300
2016-01-081,3121,3851,3121,3652,284,7001,365
2016-01-071,3751,3751,3351,3361,455,4001,336
2016-01-061,3961,4031,3711,3871,178,5001,387
2016-01-051,4271,4381,3921,3991,369,6001,399
2016-01-041,4671,4841,4271,4311,054,8001,431

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