6841 横河電機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,953	1,953	1,928	1,929	536,100	1,929
2019-12-27	1,980	1,980	1,968	1,970	394,200	1,970
2019-12-26	1,960	1,982	1,960	1,976	371,100	1,976
2019-12-25	1,979	1,979	1,953	1,963	358,000	1,963
2019-12-24	1,966	1,982	1,961	1,980	622,100	1,980
2019-12-23	1,958	1,962	1,935	1,948	453,000	1,948
2019-12-20	1,943	1,955	1,927	1,952	1,205,100	1,952
2019-12-19	1,928	1,945	1,922	1,943	707,500	1,943
2019-12-18	1,930	1,932	1,913	1,918	707,900	1,918
2019-12-17	1,945	1,954	1,927	1,936	863,600	1,936
2019-12-16	1,979	1,987	1,943	1,944	809,300	1,944
2019-12-13	1,991	1,998	1,963	1,988	1,793,700	1,988
2019-12-12	1,948	1,955	1,932	1,947	673,000	1,947
2019-12-11	1,965	1,968	1,939	1,950	675,900	1,950
2019-12-10	1,969	1,980	1,960	1,965	560,400	1,965
2019-12-09	2,000	2,003	1,971	1,984	416,500	1,984
2019-12-06	1,970	1,976	1,956	1,960	461,700	1,960
2019-12-05	1,971	1,982	1,966	1,969	584,500	1,969
2019-12-04	1,936	1,956	1,932	1,949	783,400	1,949
2019-12-03	1,970	1,978	1,951	1,956	1,052,900	1,956
2019-12-02	1,998	2,021	1,990	2,014	966,200	2,014
2019-11-29	2,028	2,038	1,993	2,003	1,426,600	2,003
2019-11-28	1,965	1,965	1,946	1,959	463,600	1,959
2019-11-27	1,945	1,962	1,939	1,962	569,500	1,962
2019-11-26	1,973	1,987	1,934	1,946	2,074,600	1,946
2019-11-25	1,932	1,949	1,930	1,945	590,900	1,945
2019-11-22	1,899	1,937	1,898	1,931	1,100,100	1,931
2019-11-21	1,856	1,891	1,849	1,890	1,082,400	1,890
2019-11-20	1,843	1,873	1,842	1,860	896,100	1,860
2019-11-19	1,897	1,899	1,853	1,856	879,200	1,856
2019-11-18	1,910	1,915	1,885	1,894	713,300	1,894
2019-11-15	1,892	1,918	1,887	1,902	810,000	1,902
2019-11-14	1,940	1,940	1,898	1,904	738,900	1,904
2019-11-13	1,959	1,966	1,941	1,947	505,100	1,947
2019-11-12	1,961	1,970	1,948	1,959	704,400	1,959
2019-11-11	1,996	2,007	1,972	1,975	607,300	1,975
2019-11-08	1,964	1,984	1,954	1,983	1,458,600	1,983
2019-11-07	1,993	1,996	1,918	1,930	1,266,200	1,930
2019-11-06	1,893	1,979	1,883	1,979	1,889,700	1,979
2019-11-05	2,002	2,038	1,981	2,023	1,686,100	2,023
2019-11-01	1,978	1,987	1,960	1,962	733,900	1,962
2019-10-31	1,983	2,000	1,975	1,997	875,500	1,997
2019-10-30	1,958	1,977	1,955	1,972	1,537,400	1,972
2019-10-29	1,996	2,002	1,976	1,981	758,400	1,981
2019-10-28	1,986	1,994	1,967	1,972	580,200	1,972
2019-10-25	1,978	1,985	1,957	1,972	713,100	1,972
2019-10-24	1,967	1,982	1,962	1,970	751,700	1,970
2019-10-23	1,937	1,948	1,918	1,945	767,300	1,945
2019-10-21	1,939	1,942	1,922	1,923	460,100	1,923
2019-10-18	1,947	1,956	1,929	1,932	1,041,900	1,932
2019-10-17	1,947	1,974	1,937	1,947	1,271,100	1,947
2019-10-16	1,903	1,940	1,903	1,933	1,224,600	1,933
2019-10-15	1,878	1,911	1,877	1,896	1,901,900	1,896
2019-10-11	1,818	1,830	1,793	1,824	1,302,400	1,824
2019-10-10	1,801	1,811	1,776	1,798	1,371,200	1,798
2019-10-09	1,795	1,799	1,780	1,796	1,324,300	1,796
2019-10-08	1,826	1,848	1,820	1,822	1,096,900	1,822
2019-10-07	1,822	1,839	1,802	1,827	741,700	1,827
2019-10-04	1,848	1,852	1,815	1,821	1,335,100	1,821
2019-10-03	1,852	1,866	1,823	1,849	1,482,600	1,849
2019-10-02	1,949	1,953	1,903	1,920	1,452,700	1,920
2019-10-01	1,983	1,995	1,976	1,984	737,900	1,984
2019-09-30	1,982	1,989	1,967	1,977	956,000	1,977
2019-09-27	2,000	2,014	1,960	1,986	883,200	1,986
2019-09-26	2,030	2,055	2,006	2,014	1,075,700	2,014
2019-09-25	1,968	2,003	1,957	1,998	1,153,200	1,998
2019-09-24	1,979	1,997	1,974	1,983	698,100	1,983
2019-09-20	2,013	2,028	1,998	2,009	1,143,200	2,009
2019-09-19	1,990	2,036	1,990	2,009	867,000	2,009
2019-09-18	1,991	1,997	1,974	1,985	902,100	1,985
2019-09-17	1,985	2,038	1,983	2,023	1,332,400	2,023
2019-09-13	1,979	1,979	1,945	1,949	1,849,100	1,949
2019-09-12	1,969	1,982	1,961	1,961	1,188,600	1,961
2019-09-11	1,963	1,965	1,931	1,951	1,240,800	1,951
2019-09-10	1,939	1,971	1,937	1,970	779,400	1,970
2019-09-09	1,954	1,954	1,927	1,939	678,600	1,939
2019-09-06	1,942	1,959	1,932	1,949	843,600	1,949
2019-09-05	1,889	1,940	1,884	1,921	1,104,900	1,921
2019-09-04	1,878	1,883	1,865	1,868	552,800	1,868
2019-09-03	1,889	1,913	1,880	1,894	556,000	1,894
2019-09-02	1,917	1,917	1,888	1,890	1,158,400	1,890
2019-08-30	1,932	1,938	1,919	1,930	886,200	1,930
2019-08-29	1,901	1,918	1,884	1,896	812,200	1,896
2019-08-28	1,916	1,916	1,888	1,890	980,000	1,890
2019-08-27	1,921	1,950	1,918	1,935	762,200	1,935
2019-08-26	1,927	1,939	1,891	1,896	1,068,000	1,896
2019-08-23	1,969	2,012	1,969	2,007	528,000	2,007
2019-08-22	2,016	2,024	1,988	1,990	423,700	1,990
2019-08-21	1,984	2,007	1,975	2,003	406,500	2,003
2019-08-20	2,010	2,017	2,002	2,012	410,500	2,012
2019-08-19	2,035	2,035	1,998	1,999	407,100	1,999
2019-08-16	1,987	2,021	1,983	2,014	576,500	2,014
2019-08-15	1,981	2,012	1,979	2,005	782,000	2,005
2019-08-14	2,011	2,047	2,007	2,043	945,100	2,043
2019-08-13	1,969	2,005	1,943	1,999	1,122,000	1,999
2019-08-09	1,999	2,039	1,987	1,999	1,077,900	1,999
2019-08-08	1,966	2,002	1,942	1,983	886,900	1,983
2019-08-07	2,022	2,045	1,976	1,982	3,223,000	1,982
2019-08-06	1,812	1,897	1,804	1,890	1,637,900	1,890
2019-08-05	1,860	1,876	1,831	1,852	1,114,600	1,852
2019-08-02	1,932	1,934	1,886	1,900	1,152,800	1,900
2019-08-01	1,952	1,972	1,937	1,972	1,006,900	1,972
2019-07-31	1,970	1,975	1,957	1,963	982,300	1,963
2019-07-30	2,005	2,012	1,976	1,983	845,800	1,983
2019-07-29	2,015	2,023	1,994	2,001	618,900	2,001
2019-07-26	2,023	2,032	1,997	2,007	666,000	2,007
2019-07-25	2,038	2,049	2,019	2,025	649,800	2,025
2019-07-24	2,062	2,072	2,034	2,041	1,017,800	2,041
2019-07-23	2,006	2,048	2,000	2,043	968,600	2,043
2019-07-22	2,024	2,025	1,991	2,008	1,089,300	2,008
2019-07-19	2,007	2,051	2,005	2,046	700,100	2,046
2019-07-18	2,063	2,077	2,008	2,014	941,300	2,014
2019-07-17	2,071	2,092	2,070	2,087	771,500	2,087
2019-07-16	2,075	2,101	2,073	2,080	815,300	2,080
2019-07-12	2,145	2,145	2,108	2,116	626,300	2,116
2019-07-11	2,136	2,142	2,106	2,140	633,000	2,140
2019-07-10	2,115	2,135	2,110	2,122	746,400	2,122
2019-07-09	2,143	2,147	2,114	2,126	757,000	2,126
2019-07-08	2,172	2,173	2,129	2,136	783,300	2,136
2019-07-05	2,216	2,224	2,180	2,187	625,600	2,187
2019-07-04	2,217	2,217	2,196	2,213	364,500	2,213
2019-07-03	2,221	2,221	2,185	2,199	681,600	2,199
2019-07-02	2,182	2,248	2,182	2,248	1,169,000	2,248
2019-07-01	2,150	2,178	2,125	2,173	963,200	2,173
2019-06-28	2,082	2,119	2,080	2,112	1,061,500	2,112
2019-06-27	2,061	2,102	2,061	2,102	765,400	2,102
2019-06-26	2,075	2,083	2,031	2,035	792,400	2,035
2019-06-25	2,116	2,126	2,097	2,102	511,100	2,102
2019-06-24	2,122	2,131	2,109	2,117	457,300	2,117
2019-06-21	2,117	2,143	2,103	2,105	1,510,900	2,105
2019-06-20	2,084	2,119	2,075	2,118	903,400	2,118
2019-06-19	2,056	2,083	2,052	2,073	727,600	2,073
2019-06-18	2,039	2,067	2,013	2,018	727,200	2,018
2019-06-17	2,045	2,053	2,025	2,040	747,600	2,040
2019-06-14	2,066	2,071	2,032	2,051	1,388,700	2,051
2019-06-13	2,102	2,109	2,063	2,069	622,000	2,069
2019-06-12	2,133	2,139	2,116	2,116	578,100	2,116
2019-06-11	2,138	2,146	2,132	2,143	388,200	2,143
2019-06-10	2,140	2,145	2,119	2,142	709,000	2,142
2019-06-07	2,098	2,126	2,097	2,113	368,600	2,113
2019-06-06	2,118	2,118	2,091	2,096	459,400	2,096
2019-06-05	2,122	2,131	2,110	2,117	805,700	2,117
2019-06-04	2,031	2,074	2,027	2,074	805,000	2,074
2019-06-03	2,082	2,090	2,022	2,035	1,157,700	2,035
2019-05-31	2,136	2,141	2,101	2,113	1,155,200	2,113
2019-05-30	2,133	2,158	2,126	2,152	650,600	2,152
2019-05-29	2,102	2,129	2,067	2,129	822,500	2,129
2019-05-28	2,110	2,142	2,105	2,131	1,189,800	2,131
2019-05-27	2,130	2,145	2,114	2,126	388,900	2,126
2019-05-24	2,098	2,110	2,066	2,110	1,267,400	2,110
2019-05-23	2,128	2,141	2,104	2,141	804,800	2,141
2019-05-22	2,097	2,145	2,096	2,130	980,400	2,130
2019-05-21	2,069	2,079	2,053	2,074	683,200	2,074
2019-05-20	2,110	2,117	2,077	2,077	517,900	2,077
2019-05-17	2,100	2,129	2,099	2,113	777,700	2,113
2019-05-16	2,086	2,088	2,050	2,074	569,100	2,074
2019-05-15	2,087	2,089	2,048	2,086	705,300	2,086
2019-05-14	2,073	2,100	2,066	2,086	616,300	2,086
2019-05-13	2,143	2,145	2,117	2,123	586,300	2,123
2019-05-10	2,217	2,242	2,142	2,159	1,257,900	2,159
2019-05-09	2,312	2,342	2,186	2,193	1,809,700	2,193
2019-05-08	2,211	2,220	2,186	2,202	1,223,600	2,202
2019-05-07	2,293	2,305	2,235	2,245	1,021,700	2,245
2019-04-26	2,297	2,322	2,279	2,318	550,000	2,318
2019-04-25	2,303	2,322	2,264	2,320	572,300	2,320
2019-04-24	2,310	2,316	2,256	2,303	795,900	2,303
2019-04-23	2,303	2,321	2,281	2,291	736,100	2,291
2019-04-22	2,298	2,300	2,269	2,288	488,300	2,288
2019-04-19	2,306	2,317	2,291	2,295	901,500	2,295
2019-04-18	2,322	2,325	2,262	2,268	1,126,100	2,268
2019-04-17	2,366	2,369	2,343	2,344	797,500	2,344
2019-04-16	2,361	2,369	2,349	2,369	526,700	2,369
2019-04-15	2,370	2,374	2,345	2,359	668,500	2,359
2019-04-12	2,378	2,380	2,337	2,338	804,600	2,338
2019-04-11	2,352	2,367	2,344	2,362	459,400	2,362
2019-04-10	2,332	2,360	2,328	2,358	439,800	2,358
2019-04-09	2,350	2,378	2,342	2,377	531,500	2,377
2019-04-08	2,353	2,358	2,327	2,339	487,400	2,339
2019-04-05	2,345	2,360	2,321	2,349	597,300	2,349
2019-04-04	2,350	2,354	2,311	2,330	950,400	2,330
2019-04-03	2,341	2,357	2,334	2,346	840,600	2,346
2019-04-02	2,350	2,359	2,337	2,347	831,600	2,347
2019-04-01	2,335	2,349	2,310	2,326	1,063,800	2,326
2019-03-29	2,253	2,307	2,250	2,291	1,073,600	2,291
2019-03-28	2,223	2,230	2,190	2,228	995,100	2,228
2019-03-27	2,264	2,275	2,246	2,263	922,900	2,263
2019-03-26	2,211	2,266	2,207	2,255	1,179,400	2,255
2019-03-25	2,176	2,194	2,139	2,167	749,600	2,167
2019-03-22	2,223	2,227	2,186	2,217	1,112,900	2,217
2019-03-20	2,196	2,217	2,187	2,215	664,200	2,215
2019-03-19	2,198	2,204	2,165	2,199	599,500	2,199
2019-03-18	2,212	2,212	2,181	2,198	697,500	2,198
2019-03-15	2,196	2,211	2,189	2,190	1,055,000	2,190
2019-03-14	2,226	2,240	2,168	2,173	926,300	2,173
2019-03-13	2,228	2,233	2,188	2,215	864,600	2,215
2019-03-12	2,203	2,235	2,198	2,232	646,500	2,232
2019-03-11	2,167	2,174	2,135	2,167	571,100	2,167
2019-03-08	2,177	2,195	2,161	2,167	1,368,700	2,167
2019-03-07	2,199	2,208	2,180	2,201	706,100	2,201
2019-03-06	2,210	2,230	2,202	2,221	593,500	2,221
2019-03-05	2,202	2,214	2,183	2,202	425,900	2,202
2019-03-04	2,223	2,230	2,202	2,219	528,400	2,219
2019-03-01	2,177	2,199	2,172	2,196	628,000	2,196
2019-02-28	2,164	2,168	2,136	2,144	896,700	2,144
2019-02-27	2,169	2,179	2,143	2,158	654,400	2,158
2019-02-26	2,180	2,194	2,154	2,165	674,400	2,165
2019-02-25	2,177	2,186	2,157	2,175	570,900	2,175
2019-02-22	2,139	2,161	2,138	2,158	560,200	2,158
2019-02-21	2,164	2,183	2,131	2,157	791,400	2,157
2019-02-20	2,151	2,154	2,127	2,138	500,500	2,138
2019-02-19	2,137	2,160	2,128	2,149	582,700	2,149
2019-02-18	2,160	2,160	2,129	2,142	682,000	2,142
2019-02-15	2,081	2,106	2,071	2,101	779,400	2,101
2019-02-14	2,084	2,105	2,078	2,079	620,200	2,079
2019-02-13	2,084	2,108	2,078	2,090	693,500	2,090
2019-02-12	2,007	2,074	2,007	2,054	888,400	2,054
2019-02-08	2,028	2,042	1,993	1,997	874,400	1,997
2019-02-07	2,117	2,127	2,048	2,056	915,000	2,056
2019-02-06	2,109	2,149	2,076	2,134	1,224,800	2,134
2019-02-05	2,048	2,060	2,029	2,046	695,100	2,046
2019-02-04	2,027	2,050	2,019	2,046	776,900	2,046
2019-02-01	2,031	2,053	2,009	2,021	723,200	2,021
2019-01-31	2,034	2,035	2,014	2,022	649,400	2,022
2019-01-30	2,012	2,027	1,994	1,994	690,500	1,994
2019-01-29	1,990	1,998	1,962	1,995	608,300	1,995
2019-01-28	1,999	2,010	1,988	1,994	442,600	1,994
2019-01-25	1,958	2,006	1,958	1,998	563,300	1,998
2019-01-24	1,958	1,970	1,944	1,955	423,300	1,955
2019-01-23	1,935	1,965	1,920	1,954	632,700	1,954
2019-01-22	1,973	1,973	1,945	1,954	714,700	1,954
2019-01-21	1,993	2,014	1,958	1,962	562,600	1,962
2019-01-18	1,922	1,964	1,920	1,953	722,900	1,953
2019-01-17	1,908	1,947	1,903	1,925	703,000	1,925
2019-01-16	1,965	1,979	1,920	1,925	764,100	1,925
2019-01-15	1,929	1,993	1,918	1,984	742,200	1,984
2019-01-11	1,938	1,965	1,933	1,944	1,017,500	1,944
2019-01-10	1,925	1,951	1,913	1,921	757,900	1,921
2019-01-09	1,929	1,946	1,921	1,937	635,800	1,937
2019-01-08	1,884	1,925	1,864	1,906	986,700	1,906
2019-01-07	1,845	1,884	1,841	1,848	1,117,300	1,848
2019-01-04	1,838	1,859	1,767	1,787	1,247,200	1,787

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