6841 横河電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,161	2,174	2,156	2,158	586,300	2,158
2017-12-28	2,179	2,187	2,154	2,159	399,200	2,159
2017-12-27	2,178	2,202	2,177	2,186	645,400	2,186
2017-12-26	2,210	2,211	2,173	2,181	660,900	2,181
2017-12-25	2,200	2,213	2,189	2,212	442,600	2,212
2017-12-22	2,176	2,195	2,167	2,195	1,153,000	2,195
2017-12-21	2,145	2,169	2,136	2,166	740,000	2,166
2017-12-20	2,159	2,162	2,138	2,149	577,400	2,149
2017-12-19	2,185	2,196	2,159	2,161	1,176,000	2,161
2017-12-18	2,118	2,167	2,112	2,164	1,237,300	2,164
2017-12-15	2,087	2,102	2,065	2,094	2,011,500	2,094
2017-12-14	2,085	2,101	2,076	2,085	1,383,500	2,085
2017-12-13	2,127	2,130	2,085	2,091	1,233,900	2,091
2017-12-12	2,130	2,142	2,112	2,123	887,500	2,123
2017-12-11	2,120	2,125	2,102	2,125	819,800	2,125
2017-12-08	2,106	2,124	2,095	2,118	2,422,900	2,118
2017-12-07	2,055	2,082	2,055	2,080	1,443,300	2,080
2017-12-06	2,032	2,041	2,013	2,033	1,948,500	2,033
2017-12-05	2,025	2,049	2,020	2,042	970,400	2,042
2017-12-04	2,070	2,085	2,048	2,055	931,900	2,055
2017-12-01	2,078	2,085	2,034	2,064	1,582,200	2,064
2017-11-30	2,084	2,091	2,049	2,070	1,733,100	2,070
2017-11-29	2,093	2,102	2,052	2,063	1,100,900	2,063
2017-11-28	2,090	2,105	2,064	2,080	1,082,400	2,080
2017-11-27	2,099	2,105	2,082	2,089	871,900	2,089
2017-11-24	2,076	2,103	2,076	2,100	853,300	2,100
2017-11-22	2,163	2,168	2,095	2,099	1,685,600	2,099
2017-11-21	2,145	2,169	2,140	2,147	882,800	2,147
2017-11-20	2,126	2,148	2,125	2,129	872,100	2,129
2017-11-17	2,170	2,204	2,127	2,133	1,643,700	2,133
2017-11-16	2,085	2,143	2,083	2,139	1,244,500	2,139
2017-11-15	2,127	2,129	2,083	2,092	1,599,200	2,092
2017-11-13	2,136	2,137	2,099	2,117	1,100,300	2,117
2017-11-10	2,100	2,140	2,096	2,138	2,512,500	2,138
2017-11-09	2,076	2,162	2,076	2,114	3,150,700	2,114
2017-11-08	1,968	2,062	1,958	2,053	4,227,800	2,053
2017-11-07	2,175	2,178	2,137	2,168	2,041,500	2,168
2017-11-06	2,211	2,211	2,178	2,189	1,202,500	2,189
2017-11-02	2,200	2,205	2,174	2,200	880,600	2,200
2017-11-01	2,150	2,181	2,148	2,178	929,100	2,178
2017-10-31	2,101	2,143	2,098	2,138	935,800	2,138
2017-10-30	2,135	2,149	2,121	2,126	1,895,800	2,126
2017-10-27	2,120	2,131	2,092	2,131	1,163,500	2,131
2017-10-26	2,070	2,104	2,068	2,091	757,400	2,091
2017-10-25	2,107	2,117	2,081	2,093	839,200	2,093
2017-10-24	2,082	2,100	2,072	2,100	800,200	2,100
2017-10-23	2,081	2,097	2,060	2,088	1,431,600	2,088
2017-10-20	2,022	2,040	2,021	2,031	1,037,100	2,031
2017-10-19	2,050	2,055	2,026	2,036	1,205,900	2,036
2017-10-18	2,052	2,060	2,032	2,045	1,031,100	2,045
2017-10-17	2,069	2,074	2,038	2,059	987,600	2,059
2017-10-16	2,067	2,075	2,053	2,058	1,024,100	2,058
2017-10-13	2,053	2,069	2,037	2,064	1,875,500	2,064
2017-10-12	2,053	2,072	2,038	2,044	1,018,400	2,044
2017-10-11	2,022	2,047	2,016	2,044	1,321,200	2,044
2017-10-10	1,995	2,031	1,990	2,024	1,758,500	2,024
2017-10-06	1,979	1,990	1,968	1,982	1,256,900	1,982
2017-10-05	1,948	1,968	1,937	1,966	973,600	1,966
2017-10-04	1,937	1,949	1,933	1,948	889,400	1,948
2017-10-03	1,933	1,947	1,919	1,939	775,900	1,939
2017-10-02	1,926	1,947	1,924	1,934	887,000	1,934
2017-09-29	1,918	1,920	1,904	1,916	1,389,000	1,916
2017-09-28	1,891	1,908	1,888	1,904	1,190,700	1,904
2017-09-27	1,873	1,874	1,854	1,864	708,300	1,864
2017-09-26	1,881	1,891	1,874	1,885	907,400	1,885
2017-09-25	1,904	1,916	1,889	1,902	788,300	1,902
2017-09-22	1,903	1,906	1,868	1,896	879,200	1,896
2017-09-21	1,904	1,925	1,891	1,899	1,030,400	1,899
2017-09-20	1,862	1,899	1,856	1,889	1,199,400	1,889
2017-09-19	1,888	1,897	1,875	1,887	1,201,800	1,887
2017-09-15	1,843	1,869	1,838	1,867	1,332,100	1,867
2017-09-14	1,852	1,859	1,842	1,848	853,100	1,848
2017-09-13	1,832	1,858	1,829	1,849	1,159,700	1,849
2017-09-12	1,836	1,840	1,803	1,812	1,063,900	1,812
2017-09-11	1,770	1,816	1,767	1,816	1,126,100	1,816
2017-09-08	1,741	1,775	1,738	1,756	1,873,100	1,756
2017-09-07	1,790	1,798	1,765	1,768	941,300	1,768
2017-09-06	1,759	1,790	1,751	1,785	1,866,600	1,785
2017-09-05	1,723	1,755	1,718	1,752	1,473,800	1,752
2017-09-04	1,734	1,740	1,719	1,721	784,900	1,721
2017-09-01	1,724	1,748	1,712	1,744	1,002,500	1,744
2017-08-31	1,722	1,727	1,708	1,713	790,100	1,713
2017-08-30	1,699	1,720	1,682	1,718	1,069,100	1,718
2017-08-29	1,681	1,689	1,671	1,682	936,800	1,682
2017-08-28	1,687	1,709	1,683	1,699	1,140,100	1,699
2017-08-25	1,667	1,686	1,657	1,678	968,400	1,678
2017-08-24	1,666	1,684	1,660	1,660	1,050,700	1,660
2017-08-23	1,690	1,694	1,674	1,693	795,700	1,693
2017-08-22	1,668	1,685	1,666	1,674	546,300	1,674
2017-08-21	1,677	1,685	1,668	1,679	692,400	1,679
2017-08-18	1,685	1,691	1,669	1,675	1,064,600	1,675
2017-08-17	1,708	1,723	1,701	1,715	708,900	1,715
2017-08-16	1,724	1,731	1,709	1,711	801,700	1,711
2017-08-15	1,718	1,738	1,701	1,725	1,275,300	1,725
2017-08-14	1,662	1,704	1,658	1,685	1,146,400	1,685
2017-08-10	1,712	1,719	1,695	1,701	1,286,100	1,701
2017-08-09	1,730	1,748	1,695	1,710	3,036,400	1,710
2017-08-08	1,899	1,904	1,880	1,893	925,200	1,893
2017-08-07	1,898	1,899	1,882	1,893	664,700	1,893
2017-08-04	1,861	1,887	1,856	1,874	577,300	1,874
2017-08-03	1,883	1,885	1,868	1,870	787,400	1,870
2017-08-02	1,854	1,893	1,849	1,889	675,100	1,889
2017-08-01	1,856	1,863	1,842	1,848	562,900	1,848
2017-07-31	1,848	1,871	1,840	1,859	865,900	1,859
2017-07-28	1,848	1,864	1,844	1,857	738,300	1,857
2017-07-27	1,853	1,864	1,847	1,853	809,300	1,853
2017-07-26	1,870	1,879	1,859	1,874	726,600	1,874
2017-07-25	1,865	1,885	1,862	1,866	949,200	1,866
2017-07-24	1,840	1,861	1,831	1,861	759,100	1,861
2017-07-21	1,860	1,874	1,851	1,854	791,200	1,854
2017-07-20	1,856	1,873	1,850	1,872	630,900	1,872
2017-07-19	1,870	1,873	1,852	1,858	804,700	1,858
2017-07-18	1,863	1,877	1,857	1,874	1,336,300	1,874
2017-07-14	1,881	1,881	1,861	1,862	1,082,600	1,862
2017-07-13	1,850	1,859	1,842	1,856	915,000	1,856
2017-07-12	1,823	1,845	1,823	1,840	843,400	1,840
2017-07-11	1,797	1,829	1,795	1,826	937,300	1,826
2017-07-10	1,803	1,803	1,786	1,796	747,000	1,796
2017-07-07	1,765	1,779	1,761	1,775	1,242,500	1,775
2017-07-06	1,789	1,805	1,783	1,792	1,062,300	1,792
2017-07-05	1,807	1,808	1,777	1,796	1,309,000	1,796
2017-07-04	1,820	1,829	1,797	1,809	1,117,300	1,809
2017-07-03	1,796	1,807	1,775	1,801	1,090,000	1,801
2017-06-30	1,812	1,814	1,792	1,801	838,400	1,801
2017-06-29	1,844	1,855	1,821	1,830	1,042,900	1,830
2017-06-28	1,850	1,868	1,828	1,831	885,400	1,831
2017-06-27	1,852	1,876	1,840	1,859	937,100	1,859
2017-06-26	1,831	1,845	1,819	1,841	1,025,900	1,841
2017-06-23	1,851	1,853	1,828	1,831	1,496,200	1,831
2017-06-22	1,910	1,913	1,845	1,849	1,736,600	1,849
2017-06-21	1,924	1,934	1,910	1,914	656,100	1,914
2017-06-20	1,912	1,930	1,912	1,922	857,900	1,922
2017-06-19	1,884	1,894	1,871	1,891	730,700	1,891
2017-06-16	1,856	1,887	1,856	1,880	1,422,700	1,880
2017-06-15	1,875	1,879	1,843	1,849	914,300	1,849
2017-06-14	1,893	1,907	1,882	1,884	660,100	1,884
2017-06-13	1,873	1,900	1,870	1,897	752,300	1,897
2017-06-12	1,896	1,898	1,872	1,898	710,900	1,898
2017-06-09	1,929	1,935	1,908	1,918	1,320,900	1,918
2017-06-08	1,937	1,948	1,918	1,922	709,100	1,922
2017-06-07	1,910	1,934	1,906	1,927	787,800	1,927
2017-06-06	1,932	1,944	1,915	1,918	785,400	1,918
2017-06-05	1,956	1,971	1,946	1,946	944,900	1,946
2017-06-02	1,932	1,970	1,929	1,965	1,281,800	1,965
2017-06-01	1,918	1,941	1,917	1,923	923,100	1,923
2017-05-31	1,921	1,938	1,919	1,921	1,106,900	1,921
2017-05-30	1,914	1,928	1,908	1,920	1,019,500	1,920
2017-05-29	1,911	1,931	1,897	1,918	664,700	1,918
2017-05-26	1,915	1,930	1,909	1,912	866,700	1,912
2017-05-25	1,911	1,930	1,907	1,919	1,006,800	1,919
2017-05-24	1,894	1,916	1,893	1,901	980,100	1,901
2017-05-23	1,885	1,895	1,867	1,872	692,600	1,872
2017-05-22	1,890	1,897	1,877	1,891	702,200	1,891
2017-05-19	1,877	1,889	1,869	1,883	1,024,200	1,883
2017-05-18	1,870	1,879	1,853	1,869	1,083,800	1,869
2017-05-17	1,913	1,920	1,890	1,904	1,330,500	1,904
2017-05-16	1,930	1,947	1,915	1,925	1,221,400	1,925
2017-05-15	1,900	1,928	1,894	1,919	1,674,900	1,919
2017-05-12	1,930	1,943	1,910	1,918	2,568,300	1,918
2017-05-11	1,964	1,993	1,911	1,928	3,862,000	1,928
2017-05-10	1,813	1,818	1,798	1,804	1,456,200	1,804
2017-05-09	1,818	1,819	1,798	1,804	1,220,700	1,804
2017-05-08	1,776	1,818	1,774	1,811	1,708,100	1,811
2017-05-02	1,728	1,748	1,721	1,737	1,234,600	1,737
2017-05-01	1,703	1,736	1,694	1,733	897,000	1,733
2017-04-28	1,719	1,729	1,713	1,721	901,200	1,721
2017-04-27	1,699	1,724	1,693	1,719	1,183,500	1,719
2017-04-26	1,685	1,713	1,682	1,712	1,872,400	1,712
2017-04-25	1,641	1,678	1,633	1,672	1,727,400	1,672
2017-04-24	1,672	1,683	1,639	1,651	960,700	1,651
2017-04-21	1,638	1,644	1,626	1,643	1,384,700	1,643
2017-04-20	1,632	1,654	1,625	1,628	2,068,900	1,628
2017-04-19	1,630	1,655	1,616	1,638	1,877,700	1,638
2017-04-18	1,675	1,680	1,634	1,654	1,134,000	1,654
2017-04-17	1,646	1,673	1,645	1,657	1,369,200	1,657
2017-04-14	1,737	1,740	1,664	1,670	1,637,300	1,670
2017-04-13	1,648	1,699	1,648	1,697	1,841,100	1,697
2017-04-12	1,735	1,737	1,691	1,696	1,862,700	1,696
2017-04-11	1,744	1,770	1,736	1,761	2,124,500	1,761
2017-04-10	1,752	1,772	1,742	1,767	1,280,500	1,767
2017-04-07	1,728	1,739	1,706	1,726	1,648,300	1,726
2017-04-06	1,723	1,736	1,703	1,710	1,792,800	1,710
2017-04-05	1,739	1,752	1,725	1,737	1,027,400	1,737
2017-04-04	1,751	1,754	1,714	1,733	838,700	1,733
2017-04-03	1,760	1,762	1,739	1,756	1,097,200	1,756
2017-03-31	1,782	1,796	1,752	1,752	1,066,700	1,752
2017-03-30	1,784	1,807	1,771	1,775	756,800	1,775
2017-03-29	1,781	1,805	1,779	1,795	1,017,200	1,795
2017-03-28	1,781	1,801	1,759	1,770	1,897,400	1,770
2017-03-27	1,796	1,800	1,780	1,781	947,100	1,781
2017-03-24	1,792	1,829	1,786	1,818	1,277,400	1,818
2017-03-23	1,780	1,796	1,777	1,793	961,700	1,793
2017-03-22	1,787	1,794	1,768	1,773	1,540,200	1,773
2017-03-21	1,813	1,826	1,808	1,821	1,336,700	1,821
2017-03-17	1,826	1,838	1,821	1,830	1,214,600	1,830
2017-03-16	1,806	1,839	1,806	1,838	1,206,200	1,838
2017-03-15	1,814	1,817	1,797	1,815	818,200	1,815
2017-03-14	1,822	1,839	1,818	1,827	924,700	1,827
2017-03-13	1,803	1,820	1,799	1,815	770,700	1,815
2017-03-10	1,803	1,821	1,799	1,817	1,643,200	1,817
2017-03-09	1,800	1,800	1,772	1,793	1,837,600	1,793
2017-03-08	1,831	1,843	1,824	1,840	955,000	1,840
2017-03-07	1,830	1,843	1,829	1,839	738,600	1,839
2017-03-06	1,818	1,844	1,810	1,839	831,400	1,839
2017-03-03	1,845	1,848	1,809	1,821	1,113,000	1,821
2017-03-02	1,818	1,840	1,809	1,837	1,434,800	1,837
2017-03-01	1,760	1,799	1,751	1,798	1,102,900	1,798
2017-02-28	1,761	1,773	1,748	1,749	1,202,200	1,749
2017-02-27	1,763	1,764	1,733	1,736	1,161,500	1,736
2017-02-24	1,782	1,792	1,763	1,782	836,900	1,782
2017-02-23	1,810	1,812	1,781	1,790	1,171,600	1,790
2017-02-22	1,757	1,810	1,757	1,796	1,757,400	1,796
2017-02-21	1,753	1,764	1,745	1,751	998,800	1,751
2017-02-20	1,723	1,731	1,710	1,727	803,400	1,727
2017-02-17	1,743	1,748	1,727	1,732	1,317,300	1,732
2017-02-16	1,761	1,784	1,758	1,765	1,499,600	1,765
2017-02-15	1,745	1,769	1,745	1,760	1,282,100	1,760
2017-02-14	1,724	1,737	1,712	1,713	1,318,300	1,713
2017-02-13	1,720	1,732	1,715	1,724	1,084,200	1,724
2017-02-10	1,699	1,715	1,680	1,713	1,689,400	1,713
2017-02-09	1,634	1,662	1,622	1,659	2,751,000	1,659
2017-02-08	1,630	1,674	1,628	1,641	2,876,100	1,641
2017-02-07	1,762	1,792	1,752	1,779	1,232,600	1,779
2017-02-06	1,799	1,801	1,773	1,790	919,200	1,790
2017-02-03	1,794	1,800	1,763	1,775	1,184,400	1,775
2017-02-02	1,807	1,825	1,779	1,784	1,326,100	1,784
2017-02-01	1,783	1,809	1,775	1,805	1,137,000	1,805
2017-01-31	1,812	1,822	1,800	1,806	1,119,900	1,806
2017-01-30	1,837	1,841	1,802	1,832	1,176,500	1,832
2017-01-27	1,884	1,900	1,846	1,853	1,548,500	1,853
2017-01-26	1,835	1,886	1,835	1,883	2,058,900	1,883
2017-01-25	1,800	1,820	1,799	1,808	909,500	1,808
2017-01-24	1,779	1,791	1,761	1,767	1,409,000	1,767
2017-01-23	1,753	1,777	1,739	1,765	1,290,200	1,765
2017-01-20	1,742	1,780	1,730	1,773	1,465,300	1,773
2017-01-19	1,733	1,749	1,730	1,745	1,127,300	1,745
2017-01-18	1,728	1,729	1,697	1,723	1,851,600	1,723
2017-01-17	1,725	1,725	1,692	1,692	802,100	1,692
2017-01-16	1,732	1,764	1,718	1,724	860,700	1,724
2017-01-13	1,722	1,746	1,712	1,743	1,043,900	1,743
2017-01-12	1,735	1,740	1,713	1,727	826,300	1,727
2017-01-11	1,732	1,741	1,724	1,732	860,200	1,732
2017-01-10	1,750	1,752	1,721	1,730	1,462,300	1,730
2017-01-06	1,751	1,757	1,738	1,751	956,300	1,751
2017-01-05	1,744	1,752	1,734	1,752	988,200	1,752
2017-01-04	1,713	1,755	1,707	1,754	1,025,000	1,754

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