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
2020-12-30	2,144	2,144	2,051	2,054	815,800	2,054
2020-12-29	2,050	2,126	2,047	2,120	820,900	2,120
2020-12-28	1,998	2,028	1,998	2,017	540,300	2,017
2020-12-25	1,976	2,001	1,973	1,989	311,800	1,989
2020-12-24	1,946	1,979	1,942	1,978	553,300	1,978
2020-12-23	1,971	1,971	1,931	1,938	659,500	1,938
2020-12-22	1,957	1,969	1,932	1,941	698,400	1,941
2020-12-21	1,957	1,960	1,922	1,948	697,600	1,948
2020-12-18	1,916	1,957	1,911	1,956	1,253,100	1,956
2020-12-17	1,897	1,902	1,881	1,893	616,700	1,893
2020-12-16	1,928	1,929	1,881	1,903	914,600	1,903
2020-12-15	1,930	1,937	1,911	1,936	609,800	1,936
2020-12-14	1,948	1,967	1,927	1,936	626,300	1,936
2020-12-11	1,928	1,946	1,907	1,937	824,000	1,937
2020-12-10	1,940	1,976	1,920	1,933	796,300	1,933
2020-12-09	1,978	1,989	1,955	1,966	663,600	1,966
2020-12-08	1,964	1,979	1,953	1,970	426,100	1,970
2020-12-07	2,015	2,025	1,962	1,967	593,200	1,967
2020-12-04	1,962	1,994	1,962	1,988	591,600	1,988
2020-12-03	2,010	2,012	1,958	1,959	694,000	1,959
2020-12-02	2,000	2,014	1,973	2,004	996,300	2,004
2020-12-01	1,864	1,959	1,860	1,953	1,226,200	1,953
2020-11-30	1,892	1,894	1,836	1,844	1,179,600	1,844
2020-11-27	1,900	1,900	1,870	1,881	802,400	1,881
2020-11-26	1,862	1,899	1,850	1,899	502,600	1,899
2020-11-25	1,895	1,923	1,875	1,878	666,300	1,878
2020-11-24	1,868	1,870	1,838	1,846	830,100	1,846
2020-11-20	1,830	1,838	1,814	1,833	502,400	1,833
2020-11-19	1,843	1,859	1,832	1,849	699,200	1,849
2020-11-18	1,898	1,898	1,855	1,875	694,200	1,875
2020-11-17	1,892	1,902	1,854	1,895	853,000	1,895
2020-11-16	1,856	1,877	1,844	1,867	677,700	1,867
2020-11-13	1,821	1,831	1,780	1,816	1,273,000	1,816
2020-11-12	1,828	1,836	1,805	1,832	1,093,200	1,832
2020-11-11	1,817	1,838	1,802	1,821	1,000,000	1,821
2020-11-10	1,795	1,814	1,768	1,781	1,017,800	1,781
2020-11-09	1,700	1,730	1,686	1,719	694,300	1,719
2020-11-06	1,646	1,683	1,627	1,676	759,300	1,676
2020-11-05	1,635	1,671	1,595	1,666	1,468,100	1,666
2020-11-04	1,641	1,657	1,622	1,650	1,080,100	1,650
2020-11-02	1,531	1,578	1,530	1,563	697,600	1,563
2020-10-30	1,606	1,606	1,520	1,526	641,000	1,526
2020-10-29	1,533	1,591	1,529	1,588	869,000	1,588
2020-10-28	1,611	1,612	1,563	1,573	628,900	1,573
2020-10-27	1,619	1,634	1,600	1,634	469,600	1,634
2020-10-26	1,666	1,680	1,642	1,650	390,000	1,650
2020-10-23	1,639	1,666	1,620	1,659	608,800	1,659
2020-10-22	1,625	1,641	1,620	1,633	559,100	1,633
2020-10-21	1,632	1,668	1,631	1,660	471,800	1,660
2020-10-20	1,652	1,658	1,637	1,644	590,200	1,644
2020-10-19	1,666	1,690	1,655	1,682	546,000	1,682
2020-10-16	1,677	1,679	1,646	1,647	548,600	1,647
2020-10-15	1,692	1,695	1,672	1,686	486,800	1,686
2020-10-14	1,703	1,711	1,681	1,698	574,100	1,698
2020-10-13	1,728	1,732	1,699	1,717	374,300	1,717
2020-10-12	1,734	1,739	1,713	1,719	445,900	1,719
2020-10-09	1,719	1,735	1,699	1,720	856,500	1,720
2020-10-08	1,717	1,726	1,707	1,710	528,600	1,710
2020-10-07	1,696	1,711	1,686	1,703	604,700	1,703
2020-10-06	1,668	1,711	1,668	1,702	993,600	1,702
2020-10-05	1,660	1,693	1,646	1,680	664,300	1,680
2020-10-02	1,645	1,668	1,629	1,634	1,110,200	1,634
2020-09-30	1,711	1,719	1,665	1,665	1,118,300	1,665
2020-09-29	1,714	1,732	1,698	1,722	861,100	1,722
2020-09-28	1,691	1,724	1,684	1,722	895,400	1,722
2020-09-25	1,683	1,687	1,662	1,669	698,700	1,669
2020-09-24	1,659	1,681	1,647	1,657	961,200	1,657
2020-09-23	1,690	1,690	1,661	1,677	880,000	1,677
2020-09-18	1,724	1,729	1,696	1,704	1,201,400	1,704
2020-09-17	1,741	1,759	1,728	1,735	566,400	1,735
2020-09-16	1,745	1,767	1,731	1,735	535,100	1,735
2020-09-15	1,761	1,762	1,726	1,759	1,190,900	1,759
2020-09-14	1,795	1,816	1,791	1,801	479,000	1,801
2020-09-11	1,808	1,808	1,708	1,780	1,272,000	1,780
2020-09-10	1,758	1,795	1,756	1,788	792,600	1,788
2020-09-09	1,714	1,742	1,704	1,742	807,700	1,742
2020-09-08	1,764	1,778	1,758	1,766	474,600	1,766
2020-09-07	1,729	1,760	1,725	1,755	338,600	1,755
2020-09-04	1,726	1,728	1,711	1,728	327,800	1,728
2020-09-03	1,767	1,778	1,750	1,757	391,000	1,757
2020-09-02	1,735	1,739	1,719	1,735	550,900	1,735
2020-09-01	1,727	1,727	1,700	1,720	649,800	1,720
2020-08-31	1,731	1,768	1,731	1,733	783,700	1,733
2020-08-28	1,710	1,754	1,680	1,696	980,600	1,696
2020-08-27	1,766	1,766	1,723	1,731	602,500	1,731
2020-08-26	1,737	1,751	1,723	1,738	499,700	1,738
2020-08-25	1,727	1,768	1,725	1,756	954,000	1,756
2020-08-24	1,671	1,692	1,652	1,687	653,000	1,687
2020-08-21	1,652	1,685	1,652	1,678	665,500	1,678
2020-08-20	1,643	1,663	1,643	1,662	646,600	1,662
2020-08-19	1,644	1,658	1,632	1,656	678,600	1,656
2020-08-18	1,695	1,695	1,643	1,675	773,900	1,675
2020-08-17	1,719	1,728	1,690	1,706	807,500	1,706
2020-08-14	1,734	1,734	1,698	1,722	1,049,700	1,722
2020-08-13	1,765	1,800	1,725	1,725	2,027,400	1,725
2020-08-12	1,840	1,866	1,821	1,845	719,100	1,845
2020-08-11	1,779	1,847	1,779	1,840	873,200	1,840
2020-08-07	1,751	1,761	1,735	1,749	475,900	1,749
2020-08-06	1,722	1,758	1,712	1,736	383,500	1,736
2020-08-05	1,701	1,738	1,693	1,730	699,700	1,730
2020-08-04	1,690	1,738	1,683	1,737	663,300	1,737
2020-08-03	1,626	1,688	1,626	1,679	749,900	1,679
2020-07-31	1,631	1,645	1,603	1,603	596,100	1,603
2020-07-30	1,661	1,670	1,643	1,647	410,300	1,647
2020-07-29	1,672	1,685	1,648	1,658	515,600	1,658
2020-07-28	1,695	1,696	1,678	1,686	539,100	1,686
2020-07-27	1,671	1,694	1,638	1,692	517,400	1,692
2020-07-22	1,715	1,715	1,689	1,700	627,200	1,700
2020-07-21	1,699	1,723	1,687	1,716	526,700	1,716
2020-07-20	1,705	1,705	1,666	1,700	415,000	1,700
2020-07-17	1,707	1,714	1,679	1,699	523,000	1,699
2020-07-16	1,735	1,753	1,697	1,712	674,800	1,712
2020-07-15	1,700	1,724	1,686	1,713	787,100	1,713
2020-07-14	1,642	1,675	1,634	1,673	670,900	1,673
2020-07-13	1,627	1,673	1,618	1,657	511,700	1,657
2020-07-10	1,653	1,653	1,592	1,598	1,030,900	1,598
2020-07-09	1,655	1,662	1,636	1,645	430,900	1,645
2020-07-08	1,650	1,673	1,634	1,652	853,000	1,652
2020-07-07	1,696	1,696	1,662	1,678	751,400	1,678
2020-07-06	1,658	1,714	1,655	1,711	564,200	1,711
2020-07-03	1,646	1,659	1,623	1,659	374,100	1,659
2020-07-02	1,643	1,661	1,621	1,642	713,600	1,642
2020-07-01	1,693	1,703	1,644	1,654	674,600	1,654
2020-06-30	1,661	1,692	1,660	1,680	1,045,900	1,680
2020-06-29	1,630	1,640	1,597	1,601	684,500	1,601
2020-06-26	1,694	1,694	1,642	1,666	693,300	1,666
2020-06-25	1,678	1,679	1,643	1,656	705,800	1,656
2020-06-24	1,697	1,710	1,680	1,697	815,100	1,697
2020-06-23	1,684	1,709	1,659	1,692	895,100	1,692
2020-06-22	1,660	1,676	1,636	1,670	600,500	1,670
2020-06-19	1,667	1,681	1,622	1,672	2,254,700	1,672
2020-06-18	1,627	1,642	1,609	1,627	459,300	1,627
2020-06-17	1,682	1,682	1,628	1,641	857,300	1,641
2020-06-16	1,642	1,697	1,628	1,691	1,085,200	1,691
2020-06-15	1,620	1,663	1,557	1,562	1,289,100	1,562
2020-06-12	1,578	1,625	1,543	1,619	1,539,300	1,619
2020-06-11	1,675	1,682	1,628	1,630	874,200	1,630
2020-06-10	1,700	1,716	1,680	1,711	676,600	1,711
2020-06-09	1,723	1,736	1,698	1,715	1,013,300	1,715
2020-06-08	1,735	1,748	1,711	1,723	806,200	1,723
2020-06-05	1,675	1,701	1,658	1,700	747,200	1,700
2020-06-04	1,692	1,700	1,639	1,658	820,800	1,658
2020-06-03	1,649	1,669	1,642	1,657	1,059,800	1,657
2020-06-02	1,587	1,611	1,560	1,602	491,900	1,602
2020-06-01	1,561	1,571	1,531	1,555	787,500	1,555
2020-05-29	1,520	1,562	1,511	1,552	1,571,700	1,552
2020-05-28	1,557	1,583	1,524	1,560	1,210,200	1,560
2020-05-27	1,513	1,545	1,492	1,538	1,041,700	1,538
2020-05-26	1,490	1,528	1,478	1,525	868,100	1,525
2020-05-25	1,439	1,485	1,434	1,477	627,800	1,477
2020-05-22	1,442	1,445	1,404	1,409	452,900	1,409
2020-05-21	1,464	1,468	1,445	1,449	577,800	1,449
2020-05-20	1,451	1,466	1,433	1,453	803,000	1,453
2020-05-19	1,480	1,485	1,442	1,443	917,400	1,443
2020-05-18	1,402	1,433	1,397	1,426	796,700	1,426
2020-05-15	1,434	1,448	1,381	1,413	992,100	1,413
2020-05-14	1,435	1,445	1,393	1,396	1,061,500	1,396
2020-05-13	1,402	1,466	1,400	1,458	1,681,100	1,458
2020-05-12	1,524	1,532	1,482	1,502	547,800	1,502
2020-05-11	1,514	1,535	1,505	1,507	848,100	1,507
2020-05-08	1,468	1,499	1,450	1,497	1,151,800	1,497
2020-05-07	1,406	1,463	1,395	1,443	807,500	1,443
2020-05-01	1,453	1,458	1,422	1,428	1,160,300	1,428
2020-04-30	1,464	1,497	1,455	1,480	1,202,500	1,480
2020-04-28	1,404	1,404	1,376	1,395	797,100	1,395
2020-04-27	1,370	1,397	1,362	1,394	916,900	1,394
2020-04-24	1,363	1,369	1,336	1,340	1,079,100	1,340
2020-04-23	1,297	1,375	1,291	1,375	1,420,700	1,375
2020-04-22	1,310	1,316	1,252	1,267	1,840,800	1,267
2020-04-21	1,380	1,386	1,327	1,336	1,023,400	1,336
2020-04-20	1,378	1,407	1,371	1,393	707,100	1,393
2020-04-17	1,408	1,445	1,397	1,425	774,500	1,425
2020-04-16	1,380	1,391	1,352	1,361	930,500	1,361
2020-04-15	1,415	1,424	1,381	1,395	1,076,600	1,395
2020-04-14	1,362	1,424	1,343	1,417	737,800	1,417
2020-04-13	1,356	1,377	1,342	1,342	733,700	1,342
2020-04-10	1,407	1,409	1,345	1,398	1,428,400	1,398
2020-04-09	1,364	1,414	1,354	1,401	1,158,300	1,401
2020-04-08	1,354	1,379	1,303	1,364	1,387,800	1,364
2020-04-07	1,359	1,378	1,309	1,357	1,424,600	1,357
2020-04-06	1,200	1,311	1,192	1,294	1,117,800	1,294
2020-04-03	1,231	1,290	1,189	1,202	1,805,800	1,202
2020-04-02	1,211	1,259	1,194	1,221	1,793,800	1,221
2020-04-01	1,289	1,300	1,221	1,241	1,271,700	1,241
2020-03-31	1,322	1,374	1,285	1,303	1,753,500	1,303
2020-03-30	1,293	1,324	1,246	1,322	1,653,000	1,322
2020-03-27	1,320	1,387	1,311	1,370	1,793,400	1,370
2020-03-26	1,297	1,339	1,232	1,278	1,438,200	1,278
2020-03-25	1,351	1,364	1,253	1,325	2,681,900	1,325
2020-03-24	1,140	1,286	1,107	1,271	4,151,100	1,271
2020-03-23	1,067	1,082	1,059	1,082	1,418,100	1,082
2020-03-19	1,073	1,091	924	932	3,400,800	932
2020-03-18	1,170	1,180	1,051	1,055	3,135,900	1,055
2020-03-17	1,146	1,194	1,086	1,147	2,672,600	1,147
2020-03-16	1,204	1,229	1,153	1,163	1,786,600	1,163
2020-03-13	1,168	1,225	1,148	1,181	2,879,800	1,181
2020-03-12	1,347	1,368	1,288	1,302	2,035,500	1,302
2020-03-11	1,427	1,443	1,372	1,376	2,730,000	1,376
2020-03-10	1,411	1,439	1,347	1,436	1,890,600	1,436
2020-03-09	1,533	1,540	1,425	1,446	2,470,800	1,446
2020-03-06	1,653	1,660	1,603	1,613	1,138,600	1,613
2020-03-05	1,704	1,706	1,677	1,693	1,145,600	1,693
2020-03-04	1,663	1,691	1,659	1,674	753,000	1,674
2020-03-03	1,750	1,758	1,685	1,685	1,203,000	1,685
2020-03-02	1,717	1,778	1,699	1,739	1,141,000	1,739
2020-02-28	1,808	1,819	1,731	1,737	1,812,600	1,737
2020-02-27	1,873	1,881	1,844	1,856	1,690,800	1,856
2020-02-26	1,864	1,880	1,844	1,880	1,258,800	1,880
2020-02-25	1,850	1,885	1,843	1,870	1,408,300	1,870
2020-02-21	1,937	1,956	1,929	1,951	801,100	1,951
2020-02-20	1,960	1,970	1,938	1,939	746,000	1,939
2020-02-19	1,924	1,932	1,909	1,921	709,400	1,921
2020-02-18	1,929	1,929	1,908	1,920	539,100	1,920
2020-02-17	1,923	1,940	1,900	1,939	611,600	1,939
2020-02-14	1,950	1,953	1,927	1,939	1,220,700	1,939
2020-02-13	1,943	1,946	1,910	1,946	1,186,700	1,946
2020-02-12	1,960	1,960	1,910	1,937	894,600	1,937
2020-02-10	1,952	1,970	1,948	1,961	1,179,400	1,961
2020-02-07	2,015	2,016	1,987	1,992	453,200	1,992
2020-02-06	1,994	2,027	1,985	2,009	1,186,000	2,009
2020-02-05	1,982	1,990	1,956	1,985	2,329,700	1,985
2020-02-04	1,898	1,914	1,882	1,902	1,306,800	1,902
2020-02-03	1,900	1,924	1,895	1,917	1,018,800	1,917
2020-01-31	1,945	1,969	1,935	1,936	768,600	1,936
2020-01-30	1,960	1,976	1,931	1,938	770,800	1,938
2020-01-29	1,979	1,985	1,959	1,975	817,500	1,975
2020-01-28	2,000	2,006	1,982	1,990	1,513,600	1,990
2020-01-27	1,998	2,014	1,978	2,000	1,054,200	2,000
2020-01-24	2,053	2,053	2,011	2,032	711,200	2,032
2020-01-23	2,044	2,049	2,017	2,029	1,016,500	2,029
2020-01-22	2,056	2,074	2,041	2,065	967,000	2,065
2020-01-21	2,092	2,100	2,060	2,068	655,100	2,068
2020-01-20	2,088	2,109	2,084	2,091	1,038,900	2,091
2020-01-17	2,013	2,089	2,013	2,089	1,503,000	2,089
2020-01-16	2,005	2,020	1,984	1,990	1,033,400	1,990
2020-01-15	2,030	2,042	1,998	2,000	952,400	2,000
2020-01-14	2,045	2,064	2,029	2,044	1,056,100	2,044
2020-01-10	2,064	2,066	2,022	2,033	1,170,500	2,033
2020-01-09	2,049	2,050	2,010	2,042	1,544,200	2,042
2020-01-08	2,000	2,067	1,984	2,048	2,242,600	2,048
2020-01-07	1,935	2,009	1,935	2,008	1,324,900	2,008
2020-01-06	1,916	1,930	1,881	1,901	1,198,600	1,901

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