1. HOME >
  2. 株価時系列 >
  3. 6841 >
  4. 2020年

6841 横河電機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1442,1442,0512,054815,8002,054
2020-12-292,0502,1262,0472,120820,9002,120
2020-12-281,9982,0281,9982,017540,3002,017
2020-12-251,9762,0011,9731,989311,8001,989
2020-12-241,9461,9791,9421,978553,3001,978
2020-12-231,9711,9711,9311,938659,5001,938
2020-12-221,9571,9691,9321,941698,4001,941
2020-12-211,9571,9601,9221,948697,6001,948
2020-12-181,9161,9571,9111,9561,253,1001,956
2020-12-171,8971,9021,8811,893616,7001,893
2020-12-161,9281,9291,8811,903914,6001,903
2020-12-151,9301,9371,9111,936609,8001,936
2020-12-141,9481,9671,9271,936626,3001,936
2020-12-111,9281,9461,9071,937824,0001,937
2020-12-101,9401,9761,9201,933796,3001,933
2020-12-091,9781,9891,9551,966663,6001,966
2020-12-081,9641,9791,9531,970426,1001,970
2020-12-072,0152,0251,9621,967593,2001,967
2020-12-041,9621,9941,9621,988591,6001,988
2020-12-032,0102,0121,9581,959694,0001,959
2020-12-022,0002,0141,9732,004996,3002,004
2020-12-011,8641,9591,8601,9531,226,2001,953
2020-11-301,8921,8941,8361,8441,179,6001,844
2020-11-271,9001,9001,8701,881802,4001,881
2020-11-261,8621,8991,8501,899502,6001,899
2020-11-251,8951,9231,8751,878666,3001,878
2020-11-241,8681,8701,8381,846830,1001,846
2020-11-201,8301,8381,8141,833502,4001,833
2020-11-191,8431,8591,8321,849699,2001,849
2020-11-181,8981,8981,8551,875694,2001,875
2020-11-171,8921,9021,8541,895853,0001,895
2020-11-161,8561,8771,8441,867677,7001,867
2020-11-131,8211,8311,7801,8161,273,0001,816
2020-11-121,8281,8361,8051,8321,093,2001,832
2020-11-111,8171,8381,8021,8211,000,0001,821
2020-11-101,7951,8141,7681,7811,017,8001,781
2020-11-091,7001,7301,6861,719694,3001,719
2020-11-061,6461,6831,6271,676759,3001,676
2020-11-051,6351,6711,5951,6661,468,1001,666
2020-11-041,6411,6571,6221,6501,080,1001,650
2020-11-021,5311,5781,5301,563697,6001,563
2020-10-301,6061,6061,5201,526641,0001,526
2020-10-291,5331,5911,5291,588869,0001,588
2020-10-281,6111,6121,5631,573628,9001,573
2020-10-271,6191,6341,6001,634469,6001,634
2020-10-261,6661,6801,6421,650390,0001,650
2020-10-231,6391,6661,6201,659608,8001,659
2020-10-221,6251,6411,6201,633559,1001,633
2020-10-211,6321,6681,6311,660471,8001,660
2020-10-201,6521,6581,6371,644590,2001,644
2020-10-191,6661,6901,6551,682546,0001,682
2020-10-161,6771,6791,6461,647548,6001,647
2020-10-151,6921,6951,6721,686486,8001,686
2020-10-141,7031,7111,6811,698574,1001,698
2020-10-131,7281,7321,6991,717374,3001,717
2020-10-121,7341,7391,7131,719445,9001,719
2020-10-091,7191,7351,6991,720856,5001,720
2020-10-081,7171,7261,7071,710528,6001,710
2020-10-071,6961,7111,6861,703604,7001,703
2020-10-061,6681,7111,6681,702993,6001,702
2020-10-051,6601,6931,6461,680664,3001,680
2020-10-021,6451,6681,6291,6341,110,2001,634
2020-09-301,7111,7191,6651,6651,118,3001,665
2020-09-291,7141,7321,6981,722861,1001,722
2020-09-281,6911,7241,6841,722895,4001,722
2020-09-251,6831,6871,6621,669698,7001,669
2020-09-241,6591,6811,6471,657961,2001,657
2020-09-231,6901,6901,6611,677880,0001,677
2020-09-181,7241,7291,6961,7041,201,4001,704
2020-09-171,7411,7591,7281,735566,4001,735
2020-09-161,7451,7671,7311,735535,1001,735
2020-09-151,7611,7621,7261,7591,190,9001,759
2020-09-141,7951,8161,7911,801479,0001,801
2020-09-111,8081,8081,7081,7801,272,0001,780
2020-09-101,7581,7951,7561,788792,6001,788
2020-09-091,7141,7421,7041,742807,7001,742
2020-09-081,7641,7781,7581,766474,6001,766
2020-09-071,7291,7601,7251,755338,6001,755
2020-09-041,7261,7281,7111,728327,8001,728
2020-09-031,7671,7781,7501,757391,0001,757
2020-09-021,7351,7391,7191,735550,9001,735
2020-09-011,7271,7271,7001,720649,8001,720
2020-08-311,7311,7681,7311,733783,7001,733
2020-08-281,7101,7541,6801,696980,6001,696
2020-08-271,7661,7661,7231,731602,5001,731
2020-08-261,7371,7511,7231,738499,7001,738
2020-08-251,7271,7681,7251,756954,0001,756
2020-08-241,6711,6921,6521,687653,0001,687
2020-08-211,6521,6851,6521,678665,5001,678
2020-08-201,6431,6631,6431,662646,6001,662
2020-08-191,6441,6581,6321,656678,6001,656
2020-08-181,6951,6951,6431,675773,9001,675
2020-08-171,7191,7281,6901,706807,5001,706
2020-08-141,7341,7341,6981,7221,049,7001,722
2020-08-131,7651,8001,7251,7252,027,4001,725
2020-08-121,8401,8661,8211,845719,1001,845
2020-08-111,7791,8471,7791,840873,2001,840
2020-08-071,7511,7611,7351,749475,9001,749
2020-08-061,7221,7581,7121,736383,5001,736
2020-08-051,7011,7381,6931,730699,7001,730
2020-08-041,6901,7381,6831,737663,3001,737
2020-08-031,6261,6881,6261,679749,9001,679
2020-07-311,6311,6451,6031,603596,1001,603
2020-07-301,6611,6701,6431,647410,3001,647
2020-07-291,6721,6851,6481,658515,6001,658
2020-07-281,6951,6961,6781,686539,1001,686
2020-07-271,6711,6941,6381,692517,4001,692
2020-07-221,7151,7151,6891,700627,2001,700
2020-07-211,6991,7231,6871,716526,7001,716
2020-07-201,7051,7051,6661,700415,0001,700
2020-07-171,7071,7141,6791,699523,0001,699
2020-07-161,7351,7531,6971,712674,8001,712
2020-07-151,7001,7241,6861,713787,1001,713
2020-07-141,6421,6751,6341,673670,9001,673
2020-07-131,6271,6731,6181,657511,7001,657
2020-07-101,6531,6531,5921,5981,030,9001,598
2020-07-091,6551,6621,6361,645430,9001,645
2020-07-081,6501,6731,6341,652853,0001,652
2020-07-071,6961,6961,6621,678751,4001,678
2020-07-061,6581,7141,6551,711564,2001,711
2020-07-031,6461,6591,6231,659374,1001,659
2020-07-021,6431,6611,6211,642713,6001,642
2020-07-011,6931,7031,6441,654674,6001,654
2020-06-301,6611,6921,6601,6801,045,9001,680
2020-06-291,6301,6401,5971,601684,5001,601
2020-06-261,6941,6941,6421,666693,3001,666
2020-06-251,6781,6791,6431,656705,8001,656
2020-06-241,6971,7101,6801,697815,1001,697
2020-06-231,6841,7091,6591,692895,1001,692
2020-06-221,6601,6761,6361,670600,5001,670
2020-06-191,6671,6811,6221,6722,254,7001,672
2020-06-181,6271,6421,6091,627459,3001,627
2020-06-171,6821,6821,6281,641857,3001,641
2020-06-161,6421,6971,6281,6911,085,2001,691
2020-06-151,6201,6631,5571,5621,289,1001,562
2020-06-121,5781,6251,5431,6191,539,3001,619
2020-06-111,6751,6821,6281,630874,2001,630
2020-06-101,7001,7161,6801,711676,6001,711
2020-06-091,7231,7361,6981,7151,013,3001,715
2020-06-081,7351,7481,7111,723806,2001,723
2020-06-051,6751,7011,6581,700747,2001,700
2020-06-041,6921,7001,6391,658820,8001,658
2020-06-031,6491,6691,6421,6571,059,8001,657
2020-06-021,5871,6111,5601,602491,9001,602
2020-06-011,5611,5711,5311,555787,5001,555
2020-05-291,5201,5621,5111,5521,571,7001,552
2020-05-281,5571,5831,5241,5601,210,2001,560
2020-05-271,5131,5451,4921,5381,041,7001,538
2020-05-261,4901,5281,4781,525868,1001,525
2020-05-251,4391,4851,4341,477627,8001,477
2020-05-221,4421,4451,4041,409452,9001,409
2020-05-211,4641,4681,4451,449577,8001,449
2020-05-201,4511,4661,4331,453803,0001,453
2020-05-191,4801,4851,4421,443917,4001,443
2020-05-181,4021,4331,3971,426796,7001,426
2020-05-151,4341,4481,3811,413992,1001,413
2020-05-141,4351,4451,3931,3961,061,5001,396
2020-05-131,4021,4661,4001,4581,681,1001,458
2020-05-121,5241,5321,4821,502547,8001,502
2020-05-111,5141,5351,5051,507848,1001,507
2020-05-081,4681,4991,4501,4971,151,8001,497
2020-05-071,4061,4631,3951,443807,5001,443
2020-05-011,4531,4581,4221,4281,160,3001,428
2020-04-301,4641,4971,4551,4801,202,5001,480
2020-04-281,4041,4041,3761,395797,1001,395
2020-04-271,3701,3971,3621,394916,9001,394
2020-04-241,3631,3691,3361,3401,079,1001,340
2020-04-231,2971,3751,2911,3751,420,7001,375
2020-04-221,3101,3161,2521,2671,840,8001,267
2020-04-211,3801,3861,3271,3361,023,4001,336
2020-04-201,3781,4071,3711,393707,1001,393
2020-04-171,4081,4451,3971,425774,5001,425
2020-04-161,3801,3911,3521,361930,5001,361
2020-04-151,4151,4241,3811,3951,076,6001,395
2020-04-141,3621,4241,3431,417737,8001,417
2020-04-131,3561,3771,3421,342733,7001,342
2020-04-101,4071,4091,3451,3981,428,4001,398
2020-04-091,3641,4141,3541,4011,158,3001,401
2020-04-081,3541,3791,3031,3641,387,8001,364
2020-04-071,3591,3781,3091,3571,424,6001,357
2020-04-061,2001,3111,1921,2941,117,8001,294
2020-04-031,2311,2901,1891,2021,805,8001,202
2020-04-021,2111,2591,1941,2211,793,8001,221
2020-04-011,2891,3001,2211,2411,271,7001,241
2020-03-311,3221,3741,2851,3031,753,5001,303
2020-03-301,2931,3241,2461,3221,653,0001,322
2020-03-271,3201,3871,3111,3701,793,4001,370
2020-03-261,2971,3391,2321,2781,438,2001,278
2020-03-251,3511,3641,2531,3252,681,9001,325
2020-03-241,1401,2861,1071,2714,151,1001,271
2020-03-231,0671,0821,0591,0821,418,1001,082
2020-03-191,0731,0919249323,400,800932
2020-03-181,1701,1801,0511,0553,135,9001,055
2020-03-171,1461,1941,0861,1472,672,6001,147
2020-03-161,2041,2291,1531,1631,786,6001,163
2020-03-131,1681,2251,1481,1812,879,8001,181
2020-03-121,3471,3681,2881,3022,035,5001,302
2020-03-111,4271,4431,3721,3762,730,0001,376
2020-03-101,4111,4391,3471,4361,890,6001,436
2020-03-091,5331,5401,4251,4462,470,8001,446
2020-03-061,6531,6601,6031,6131,138,6001,613
2020-03-051,7041,7061,6771,6931,145,6001,693
2020-03-041,6631,6911,6591,674753,0001,674
2020-03-031,7501,7581,6851,6851,203,0001,685
2020-03-021,7171,7781,6991,7391,141,0001,739
2020-02-281,8081,8191,7311,7371,812,6001,737
2020-02-271,8731,8811,8441,8561,690,8001,856
2020-02-261,8641,8801,8441,8801,258,8001,880
2020-02-251,8501,8851,8431,8701,408,3001,870
2020-02-211,9371,9561,9291,951801,1001,951
2020-02-201,9601,9701,9381,939746,0001,939
2020-02-191,9241,9321,9091,921709,4001,921
2020-02-181,9291,9291,9081,920539,1001,920
2020-02-171,9231,9401,9001,939611,6001,939
2020-02-141,9501,9531,9271,9391,220,7001,939
2020-02-131,9431,9461,9101,9461,186,7001,946
2020-02-121,9601,9601,9101,937894,6001,937
2020-02-101,9521,9701,9481,9611,179,4001,961
2020-02-072,0152,0161,9871,992453,2001,992
2020-02-061,9942,0271,9852,0091,186,0002,009
2020-02-051,9821,9901,9561,9852,329,7001,985
2020-02-041,8981,9141,8821,9021,306,8001,902
2020-02-031,9001,9241,8951,9171,018,8001,917
2020-01-311,9451,9691,9351,936768,6001,936
2020-01-301,9601,9761,9311,938770,8001,938
2020-01-291,9791,9851,9591,975817,5001,975
2020-01-282,0002,0061,9821,9901,513,6001,990
2020-01-271,9982,0141,9782,0001,054,2002,000
2020-01-242,0532,0532,0112,032711,2002,032
2020-01-232,0442,0492,0172,0291,016,5002,029
2020-01-222,0562,0742,0412,065967,0002,065
2020-01-212,0922,1002,0602,068655,1002,068
2020-01-202,0882,1092,0842,0911,038,9002,091
2020-01-172,0132,0892,0132,0891,503,0002,089
2020-01-162,0052,0201,9841,9901,033,4001,990
2020-01-152,0302,0421,9982,000952,4002,000
2020-01-142,0452,0642,0292,0441,056,1002,044
2020-01-102,0642,0662,0222,0331,170,5002,033
2020-01-092,0492,0502,0102,0421,544,2002,042
2020-01-082,0002,0671,9842,0482,242,6002,048
2020-01-071,9352,0091,9352,0081,324,9002,008
2020-01-061,9161,9301,8811,9011,198,6001,901

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