6841 横河電機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,864	1,904	1,857	1,901	771,600	1,901
2018-12-27	1,822	1,879	1,819	1,867	945,400	1,867
2018-12-26	1,781	1,799	1,733	1,769	1,120,900	1,769
2018-12-25	1,813	1,826	1,754	1,756	877,200	1,756
2018-12-21	1,900	1,919	1,852	1,879	1,319,100	1,879
2018-12-20	1,964	1,971	1,887	1,904	883,300	1,904
2018-12-19	2,008	2,010	1,965	1,990	675,200	1,990
2018-12-18	2,009	2,026	1,986	1,996	836,300	1,996
2018-12-17	2,059	2,067	2,022	2,041	608,700	2,041
2018-12-14	2,102	2,113	2,020	2,043	1,681,400	2,043
2018-12-13	2,096	2,146	2,089	2,124	1,074,900	2,124
2018-12-12	1,999	2,081	1,994	2,071	1,327,500	2,071
2018-12-11	2,030	2,030	1,971	1,976	1,081,000	1,976
2018-12-10	2,013	2,035	2,007	2,028	1,138,300	2,028
2018-12-07	2,028	2,060	2,012	2,053	822,400	2,053
2018-12-06	2,057	2,068	1,988	2,022	1,057,700	2,022
2018-12-05	2,057	2,089	2,049	2,076	861,000	2,076
2018-12-04	2,125	2,145	2,081	2,083	744,700	2,083
2018-12-03	2,095	2,151	2,090	2,129	1,094,400	2,129
2018-11-30	2,078	2,099	2,059	2,086	1,631,500	2,086
2018-11-29	2,036	2,056	2,034	2,043	977,100	2,043
2018-11-28	1,991	2,001	1,971	1,995	995,200	1,995
2018-11-27	2,000	2,001	1,962	1,988	1,167,200	1,988
2018-11-26	1,983	2,013	1,976	1,985	1,298,200	1,985
2018-11-22	2,059	2,072	2,013	2,030	1,017,200	2,030
2018-11-21	2,031	2,083	2,029	2,076	911,500	2,076
2018-11-20	2,121	2,125	2,085	2,088	499,000	2,088
2018-11-19	2,131	2,173	2,126	2,154	432,800	2,154
2018-11-16	2,150	2,164	2,129	2,129	846,500	2,129
2018-11-15	2,144	2,164	2,130	2,146	664,800	2,146
2018-11-14	2,225	2,225	2,159	2,165	1,156,200	2,165
2018-11-13	2,212	2,237	2,153	2,235	1,272,900	2,235
2018-11-12	2,309	2,309	2,248	2,284	735,200	2,284
2018-11-09	2,375	2,379	2,330	2,336	1,100,100	2,336
2018-11-08	2,370	2,374	2,325	2,367	1,494,400	2,367
2018-11-07	2,371	2,421	2,261	2,335	2,442,000	2,335
2018-11-06	2,225	2,233	2,157	2,171	1,928,700	2,171
2018-11-05	2,228	2,264	2,216	2,227	934,700	2,227
2018-11-02	2,223	2,262	2,204	2,249	1,852,700	2,249
2018-11-01	2,227	2,242	2,201	2,208	1,366,300	2,208
2018-10-31	2,181	2,221	2,166	2,221	1,708,800	2,221
2018-10-30	2,142	2,182	2,134	2,176	1,699,700	2,176
2018-10-29	2,204	2,215	2,142	2,150	1,416,500	2,150
2018-10-26	2,209	2,227	2,171	2,199	1,375,200	2,199
2018-10-25	2,224	2,232	2,178	2,193	1,432,900	2,193
2018-10-24	2,357	2,368	2,312	2,320	1,398,100	2,320
2018-10-23	2,339	2,356	2,314	2,324	997,000	2,324
2018-10-22	2,289	2,366	2,276	2,354	860,600	2,354
2018-10-19	2,306	2,318	2,281	2,317	1,365,500	2,317
2018-10-18	2,375	2,385	2,346	2,369	829,700	2,369
2018-10-17	2,384	2,404	2,364	2,374	814,400	2,374
2018-10-16	2,313	2,342	2,297	2,340	885,500	2,340
2018-10-15	2,317	2,335	2,297	2,314	1,145,400	2,314
2018-10-12	2,312	2,359	2,308	2,350	1,387,800	2,350
2018-10-11	2,320	2,354	2,308	2,344	1,324,800	2,344
2018-10-10	2,439	2,440	2,378	2,419	1,455,500	2,419
2018-10-09	2,445	2,448	2,407	2,438	1,297,000	2,438
2018-10-05	2,522	2,524	2,471	2,495	1,343,500	2,495
2018-10-04	2,498	2,501	2,468	2,486	1,055,500	2,486
2018-10-03	2,478	2,494	2,446	2,448	1,095,700	2,448
2018-10-02	2,461	2,493	2,444	2,463	1,288,100	2,463
2018-10-01	2,407	2,468	2,403	2,451	1,130,800	2,451
2018-09-28	2,400	2,431	2,389	2,403	1,097,200	2,403
2018-09-27	2,369	2,402	2,354	2,358	1,315,100	2,358
2018-09-26	2,403	2,419	2,389	2,418	1,317,300	2,418
2018-09-25	2,453	2,460	2,406	2,427	1,364,100	2,427
2018-09-21	2,423	2,456	2,402	2,434	2,160,000	2,434
2018-09-20	2,378	2,409	2,369	2,398	1,246,700	2,398
2018-09-19	2,350	2,380	2,336	2,349	1,208,100	2,349
2018-09-18	2,304	2,331	2,273	2,326	1,097,700	2,326
2018-09-14	2,256	2,301	2,240	2,300	1,494,000	2,300
2018-09-13	2,233	2,251	2,217	2,230	669,900	2,230
2018-09-12	2,247	2,247	2,205	2,226	581,100	2,226
2018-09-11	2,216	2,233	2,210	2,232	725,400	2,232
2018-09-10	2,187	2,213	2,183	2,208	642,900	2,208
2018-09-07	2,216	2,216	2,178	2,196	756,400	2,196
2018-09-06	2,231	2,240	2,196	2,231	1,433,500	2,231
2018-09-05	2,256	2,266	2,234	2,248	722,100	2,248
2018-09-04	2,262	2,279	2,254	2,265	630,600	2,265
2018-09-03	2,282	2,283	2,253	2,262	671,400	2,262
2018-08-31	2,268	2,301	2,243	2,279	1,142,500	2,279
2018-08-30	2,305	2,327	2,289	2,300	1,298,600	2,300
2018-08-29	2,230	2,272	2,228	2,264	871,200	2,264
2018-08-28	2,238	2,254	2,215	2,219	702,700	2,219
2018-08-27	2,179	2,220	2,176	2,214	584,900	2,214
2018-08-24	2,173	2,173	2,143	2,170	601,400	2,170
2018-08-23	2,174	2,174	2,145	2,161	611,300	2,161
2018-08-22	2,150	2,180	2,141	2,167	608,400	2,167
2018-08-21	2,116	2,141	2,102	2,133	831,300	2,133
2018-08-20	2,145	2,148	2,121	2,133	533,800	2,133
2018-08-17	2,145	2,172	2,134	2,146	1,444,600	2,146
2018-08-16	2,088	2,124	2,065	2,118	1,172,700	2,118
2018-08-15	2,120	2,141	2,087	2,114	1,054,500	2,114
2018-08-14	2,028	2,113	2,028	2,109	1,355,900	2,109
2018-08-13	2,079	2,082	2,013	2,030	1,083,800	2,030
2018-08-10	2,083	2,107	2,067	2,090	1,620,100	2,090
2018-08-09	2,051	2,101	2,033	2,087	1,723,100	2,087
2018-08-08	2,105	2,125	2,041	2,048	2,473,100	2,048
2018-08-07	1,933	1,971	1,925	1,965	1,284,200	1,965
2018-08-06	1,980	1,980	1,942	1,946	710,300	1,946
2018-08-03	1,954	1,983	1,946	1,980	988,600	1,980
2018-08-02	1,983	2,003	1,951	1,954	587,300	1,954
2018-08-01	1,987	1,991	1,975	1,978	792,600	1,978
2018-07-31	1,961	1,994	1,960	1,981	622,300	1,981
2018-07-30	1,979	1,988	1,967	1,977	637,800	1,977
2018-07-27	1,995	2,006	1,987	1,993	418,200	1,993
2018-07-26	2,003	2,003	1,971	1,979	613,300	1,979
2018-07-25	1,982	1,982	1,955	1,974	587,900	1,974
2018-07-24	1,950	1,973	1,933	1,942	821,400	1,942
2018-07-23	1,943	1,944	1,930	1,935	703,700	1,935
2018-07-20	1,965	1,974	1,925	1,954	911,100	1,954
2018-07-19	1,966	1,978	1,951	1,961	960,500	1,961
2018-07-18	1,985	1,986	1,970	1,971	602,300	1,971
2018-07-17	1,988	1,988	1,965	1,965	797,600	1,965
2018-07-13	1,988	2,001	1,947	1,977	1,424,400	1,977
2018-07-12	1,954	1,990	1,953	1,972	675,100	1,972
2018-07-11	1,951	1,954	1,910	1,947	883,300	1,947
2018-07-10	1,979	2,005	1,964	1,993	1,063,500	1,993
2018-07-09	1,955	1,978	1,950	1,969	584,100	1,969
2018-07-06	1,932	1,956	1,926	1,941	1,005,500	1,941
2018-07-05	1,912	1,914	1,888	1,901	1,414,700	1,901
2018-07-04	1,916	1,943	1,913	1,936	578,000	1,936
2018-07-03	1,921	1,936	1,900	1,930	1,093,500	1,930
2018-07-02	1,957	1,976	1,913	1,917	863,400	1,917
2018-06-29	1,982	1,982	1,949	1,972	808,100	1,972
2018-06-28	1,954	1,999	1,934	1,994	1,030,000	1,994
2018-06-27	1,931	1,984	1,921	1,969	1,293,600	1,969
2018-06-26	1,900	1,951	1,899	1,935	797,100	1,935
2018-06-25	1,934	1,939	1,907	1,911	686,900	1,911
2018-06-22	1,925	1,928	1,902	1,924	664,600	1,924
2018-06-21	1,948	1,973	1,937	1,955	531,700	1,955
2018-06-20	1,938	1,960	1,900	1,957	845,300	1,957
2018-06-19	1,964	1,980	1,932	1,937	1,065,500	1,937
2018-06-18	2,002	2,004	1,970	1,978	687,500	1,978
2018-06-15	2,003	2,013	1,991	2,008	874,200	2,008
2018-06-14	2,008	2,020	1,988	1,990	1,043,700	1,990
2018-06-13	2,062	2,064	2,020	2,035	1,108,400	2,035
2018-06-12	2,105	2,108	2,074	2,077	848,700	2,077
2018-06-11	2,067	2,078	2,052	2,075	530,300	2,075
2018-06-08	2,092	2,093	2,060	2,071	1,287,100	2,071
2018-06-07	2,111	2,118	2,087	2,090	1,136,400	2,090
2018-06-06	2,061	2,105	2,052	2,097	1,065,800	2,097
2018-06-05	2,084	2,092	2,061	2,064	1,397,200	2,064
2018-06-04	2,054	2,064	2,039	2,053	1,119,200	2,053
2018-06-01	1,980	2,021	1,980	2,007	1,105,200	2,007
2018-05-31	1,960	1,997	1,960	1,989	2,037,400	1,989
2018-05-30	1,965	1,988	1,946	1,960	2,117,600	1,960
2018-05-29	1,985	1,989	1,950	1,964	1,174,000	1,964
2018-05-28	2,010	2,015	1,982	1,999	894,000	1,999
2018-05-25	2,032	2,039	2,013	2,014	1,438,100	2,014
2018-05-24	2,101	2,101	2,060	2,063	1,090,200	2,063
2018-05-23	2,106	2,131	2,101	2,114	1,243,300	2,114
2018-05-22	2,119	2,120	2,096	2,118	913,300	2,118
2018-05-21	2,125	2,146	2,121	2,135	655,700	2,135
2018-05-18	2,133	2,135	2,119	2,124	1,109,300	2,124
2018-05-17	2,095	2,148	2,089	2,125	2,068,300	2,125
2018-05-16	2,086	2,088	2,060	2,071	848,700	2,071
2018-05-15	2,084	2,094	2,056	2,086	1,261,200	2,086
2018-05-14	2,057	2,086	2,051	2,084	991,000	2,084
2018-05-11	2,034	2,078	2,032	2,069	1,745,600	2,069
2018-05-10	2,084	2,112	2,020	2,040	3,039,600	2,040
2018-05-09	2,072	2,143	2,040	2,085	4,285,800	2,085
2018-05-08	2,360	2,393	2,354	2,372	1,434,700	2,372
2018-05-07	2,377	2,396	2,365	2,393	821,800	2,393
2018-05-02	2,405	2,414	2,365	2,377	1,040,600	2,377
2018-05-01	2,366	2,426	2,360	2,398	1,372,000	2,398
2018-04-27	2,411	2,429	2,393	2,414	1,243,900	2,414
2018-04-26	2,408	2,426	2,377	2,387	962,100	2,387
2018-04-25	2,356	2,398	2,342	2,395	900,600	2,395
2018-04-24	2,410	2,423	2,381	2,386	789,800	2,386
2018-04-23	2,366	2,392	2,341	2,383	882,200	2,383
2018-04-20	2,348	2,377	2,327	2,369	1,075,600	2,369
2018-04-19	2,342	2,350	2,329	2,339	1,000,500	2,339
2018-04-18	2,272	2,333	2,271	2,324	1,060,400	2,324
2018-04-17	2,247	2,283	2,245	2,269	965,700	2,269
2018-04-16	2,250	2,264	2,227	2,249	543,400	2,249
2018-04-13	2,183	2,250	2,180	2,234	1,224,800	2,234
2018-04-12	2,184	2,191	2,159	2,167	489,600	2,167
2018-04-11	2,172	2,193	2,165	2,184	613,900	2,184
2018-04-10	2,107	2,176	2,103	2,170	1,001,200	2,170
2018-04-09	2,112	2,122	2,098	2,112	914,900	2,112
2018-04-06	2,143	2,154	2,107	2,115	1,323,900	2,115
2018-04-05	2,162	2,177	2,141	2,162	969,300	2,162
2018-04-04	2,190	2,200	2,147	2,151	811,700	2,151
2018-04-03	2,165	2,179	2,149	2,171	1,046,300	2,171
2018-03-30	2,165	2,202	2,153	2,198	1,207,600	2,198
2018-03-29	2,117	2,133	2,099	2,122	772,300	2,122
2018-03-28	2,088	2,099	2,057	2,091	999,100	2,091
2018-03-27	2,078	2,143	2,078	2,138	1,758,700	2,138
2018-03-26	2,016	2,041	1,998	2,041	950,300	2,041
2018-03-23	2,085	2,127	2,039	2,046	1,854,400	2,046
2018-03-22	2,142	2,181	2,142	2,171	734,100	2,171
2018-03-20	2,150	2,154	2,123	2,137	696,600	2,137
2018-03-19	2,195	2,208	2,158	2,179	769,400	2,179
2018-03-16	2,220	2,226	2,199	2,204	1,140,500	2,204
2018-03-15	2,198	2,208	2,168	2,200	934,400	2,200
2018-03-14	2,218	2,227	2,192	2,203	850,100	2,203
2018-03-13	2,189	2,244	2,183	2,242	961,500	2,242
2018-03-12	2,192	2,202	2,168	2,196	1,085,900	2,196
2018-03-09	2,118	2,162	2,099	2,115	1,638,900	2,115
2018-03-08	2,094	2,102	2,074	2,083	1,179,800	2,083
2018-03-07	2,051	2,090	2,050	2,071	1,672,800	2,071
2018-03-06	2,058	2,093	2,058	2,063	807,200	2,063
2018-03-05	2,041	2,051	2,004	2,019	748,100	2,019
2018-03-02	2,091	2,100	2,055	2,065	1,503,100	2,065
2018-03-01	2,190	2,191	2,147	2,161	1,286,100	2,161
2018-02-28	2,203	2,214	2,178	2,178	1,253,100	2,178
2018-02-27	2,228	2,241	2,211	2,221	1,308,300	2,221
2018-02-26	2,207	2,216	2,175	2,193	1,015,900	2,193
2018-02-23	2,216	2,216	2,164	2,175	1,274,100	2,175
2018-02-22	2,219	2,229	2,203	2,211	998,100	2,211
2018-02-21	2,215	2,278	2,198	2,255	1,211,100	2,255
2018-02-20	2,228	2,235	2,210	2,220	702,100	2,220
2018-02-19	2,185	2,234	2,173	2,231	882,600	2,231
2018-02-16	2,152	2,191	2,150	2,169	949,500	2,169
2018-02-15	2,137	2,184	2,114	2,160	1,398,400	2,160
2018-02-14	2,078	2,127	2,064	2,093	1,300,700	2,093
2018-02-13	2,146	2,178	2,101	2,106	1,707,300	2,106
2018-02-09	2,117	2,128	2,078	2,110	1,755,700	2,110
2018-02-08	2,151	2,217	2,138	2,188	2,656,900	2,188
2018-02-07	2,140	2,330	2,137	2,173	4,451,800	2,173
2018-02-06	2,083	2,093	2,000	2,066	2,905,500	2,066
2018-02-05	2,242	2,255	2,203	2,208	1,419,300	2,208
2018-02-02	2,331	2,344	2,305	2,318	783,300	2,318
2018-02-01	2,339	2,348	2,311	2,334	1,076,700	2,334
2018-01-31	2,300	2,355	2,297	2,316	2,611,800	2,316
2018-01-30	2,191	2,218	2,179	2,186	1,010,600	2,186
2018-01-29	2,200	2,215	2,190	2,209	871,600	2,209
2018-01-26	2,237	2,240	2,202	2,206	804,800	2,206
2018-01-25	2,241	2,247	2,219	2,224	1,033,400	2,224
2018-01-24	2,274	2,276	2,240	2,251	815,600	2,251
2018-01-23	2,250	2,284	2,242	2,278	984,100	2,278
2018-01-22	2,272	2,274	2,231	2,243	629,300	2,243
2018-01-19	2,274	2,278	2,245	2,262	754,800	2,262
2018-01-18	2,300	2,302	2,254	2,258	1,127,900	2,258
2018-01-17	2,265	2,286	2,254	2,275	692,900	2,275
2018-01-16	2,256	2,284	2,244	2,283	400,100	2,283
2018-01-15	2,270	2,288	2,249	2,255	630,900	2,255
2018-01-12	2,256	2,270	2,247	2,256	1,110,200	2,256
2018-01-11	2,266	2,267	2,238	2,253	808,700	2,253
2018-01-10	2,296	2,299	2,271	2,274	568,700	2,274
2018-01-09	2,310	2,319	2,292	2,297	930,000	2,297
2018-01-05	2,287	2,293	2,272	2,291	975,200	2,291
2018-01-04	2,180	2,255	2,178	2,253	1,299,900	2,253

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