1. HOME >
  2. 株価時系列 >
  3. 6841 >
  4. 2021年

6841 横河電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,0632,0872,0502,074551,4002,074
2021-12-292,0922,0992,0642,090383,0002,090
2021-12-282,0992,1112,0812,096379,9002,096
2021-12-272,1002,1002,0652,076385,4002,076
2021-12-242,1162,1172,0802,080233,8002,080
2021-12-232,0952,1022,0762,097396,9002,097
2021-12-222,0622,0752,0542,071413,2002,071
2021-12-212,0522,0812,0442,075514,1002,075
2021-12-202,0622,0862,0242,033749,3002,033
2021-12-172,1032,1112,0752,0901,702,9002,090
2021-12-162,1382,1442,0892,111542,4002,111
2021-12-152,0712,0902,0612,075475,3002,075
2021-12-142,0812,1042,0682,073610,8002,073
2021-12-132,1162,1262,0702,085726,6002,085
2021-12-102,0872,1332,0872,0891,220,1002,089
2021-12-092,1742,1842,1302,137596,3002,137
2021-12-082,1872,2172,1622,200787,8002,200
2021-12-072,1472,1742,1272,162967,1002,162
2021-12-062,1352,1452,0932,118675,2002,118
2021-12-032,0772,1302,0702,1301,126,8002,130
2021-12-022,1212,1212,0592,0671,373,5002,067
2021-12-012,1312,1822,1142,155976,8002,155
2021-11-302,1622,1992,1222,1352,156,6002,135
2021-11-292,1352,1662,1142,1251,174,0002,125
2021-11-262,2232,2282,1512,1761,261,2002,176
2021-11-252,2492,2892,2382,2411,788,0002,241
2021-11-242,2752,2832,2172,231788,8002,231
2021-11-222,2652,2772,2352,268975,3002,268
2021-11-192,2832,2932,2662,285563,9002,285
2021-11-182,2462,2822,2442,272515,4002,272
2021-11-172,2842,2972,2482,273481,8002,273
2021-11-162,2972,3032,2532,261572,9002,261
2021-11-152,3132,3152,2692,288514,3002,288
2021-11-122,2642,3172,2642,282679,2002,282
2021-11-112,2732,3002,2682,282507,6002,282
2021-11-102,2862,3162,2852,290641,0002,290
2021-11-092,3092,3352,2732,283595,7002,283
2021-11-082,3482,3602,3202,329682,6002,329
2021-11-052,3502,3582,2792,319996,6002,319
2021-11-042,3312,3932,3262,3601,856,1002,360
2021-11-022,3002,3112,2542,261967,2002,261
2021-11-012,2772,3202,2542,3151,033,9002,315
2021-10-292,2542,2882,2212,272928,5002,272
2021-10-282,2652,2722,2312,247881,7002,247
2021-10-272,3052,3122,2772,284864,5002,284
2021-10-262,2532,3272,2462,3111,465,9002,311
2021-10-252,1812,2052,1752,195478,4002,195
2021-10-222,1672,2172,1592,203678,9002,203
2021-10-212,2172,2422,1922,196822,0002,196
2021-10-202,2302,2372,2132,214839,2002,214
2021-10-192,2372,2372,1892,209875,6002,209
2021-10-182,2002,2072,1762,203892,5002,203
2021-10-152,1512,1962,1492,1901,440,4002,190
2021-10-142,1152,1322,1022,1191,176,0002,119
2021-10-132,0772,1112,0552,1041,301,5002,104
2021-10-122,0502,0752,0412,0721,133,9002,072
2021-10-111,9852,0571,9792,0521,117,3002,052
2021-10-081,9881,9991,9751,984921,4001,984
2021-10-071,9311,9671,9251,940806,8001,940
2021-10-061,9141,9601,9051,9431,431,4001,943
2021-10-051,8941,9141,8641,879973,7001,879
2021-10-041,9351,9541,9001,9341,032,4001,934
2021-10-011,9501,9671,9091,915761,7001,915
2021-09-301,9591,9771,9361,9591,221,3001,959
2021-09-291,9401,9521,9271,9501,310,7001,950
2021-09-282,0022,0041,9561,9971,153,1001,997
2021-09-272,0122,0241,9951,999613,7001,999
2021-09-242,0022,0201,9902,013829,0002,013
2021-09-221,9561,9801,9411,962795,2001,962
2021-09-211,9851,9941,9651,968774,3001,968
2021-09-172,0172,0372,0042,0281,621,4002,028
2021-09-162,0142,0232,0002,0111,024,3002,011
2021-09-151,9942,0231,9672,0151,178,8002,015
2021-09-141,9572,0361,9452,0301,365,3002,030
2021-09-131,9461,9461,9131,943974,5001,943
2021-09-101,9521,9541,9221,9461,537,4001,946
2021-09-091,9111,9401,9041,9311,243,1001,931
2021-09-081,8901,9261,8771,9231,115,7001,923
2021-09-071,9281,9411,8921,8951,328,5001,895
2021-09-061,8801,8941,8631,888984,6001,888
2021-09-031,8301,8571,8181,8511,234,9001,851
2021-09-021,8001,8161,7941,8041,290,6001,804
2021-09-011,7101,7621,7061,7561,080,3001,756
2021-08-311,7101,7351,6991,7231,462,8001,723
2021-08-301,6971,7181,6821,716946,1001,716
2021-08-271,6441,6771,6271,673794,6001,673
2021-08-261,6911,6951,6711,674540,9001,674
2021-08-251,6961,7101,6921,699497,8001,699
2021-08-241,6901,7181,6891,700591,0001,700
2021-08-231,6531,6941,6531,689597,3001,689
2021-08-201,6651,6891,6401,641702,1001,641
2021-08-191,6771,6971,6701,677777,9001,677
2021-08-181,6731,7101,6631,702624,4001,702
2021-08-171,7251,7321,6931,696619,3001,696
2021-08-161,7581,7611,7191,735882,9001,735
2021-08-131,7421,7751,7261,769917,7001,769
2021-08-121,7791,7861,7371,7381,067,2001,738
2021-08-111,7551,8241,7421,7791,731,6001,779
2021-08-101,7021,7231,6801,693823,9001,693
2021-08-061,6811,6971,6721,695571,2001,695
2021-08-051,6841,6961,6801,681687,3001,681
2021-08-041,7121,7141,6911,711529,7001,711
2021-08-031,6891,7251,6841,721555,1001,721
2021-08-021,6911,7191,6851,715574,1001,715
2021-07-301,6901,6951,6631,674824,1001,674
2021-07-291,6981,7091,6861,691687,5001,691
2021-07-281,6641,6891,6601,680639,0001,680
2021-07-271,6841,7001,6751,679582,0001,679
2021-07-261,6781,6911,6601,670918,2001,670
2021-07-211,6451,6581,6181,628644,2001,628
2021-07-201,6421,6451,6051,605995,0001,605
2021-07-191,6581,6701,6441,660529,1001,660
2021-07-161,6761,6931,6561,6781,257,5001,678
2021-07-151,6931,7001,6641,667626,6001,667
2021-07-141,6971,7121,6881,696892,1001,696
2021-07-131,6901,7271,6851,706835,9001,706
2021-07-121,6431,6761,6431,668769,9001,668
2021-07-091,6191,6201,5821,6181,176,4001,618
2021-07-081,6451,6551,6201,624789,0001,624
2021-07-071,6301,6561,6211,651644,3001,651
2021-07-061,6771,6771,6531,658420,6001,658
2021-07-051,6691,6751,6501,665411,7001,665
2021-07-021,6411,6791,6411,668691,3001,668
2021-07-011,6571,6711,6321,640631,3001,640
2021-06-301,6681,6781,6561,660698,1001,660
2021-06-291,6581,6701,6411,645734,8001,645
2021-06-281,6981,6981,6611,671652,2001,671
2021-06-251,7001,7051,6811,686566,8001,686
2021-06-241,6611,6821,6541,672380,2001,672
2021-06-231,6791,6891,6591,660738,0001,660
2021-06-221,6931,6951,6551,687826,7001,687
2021-06-211,6751,6771,6311,640957,4001,640
2021-06-181,7401,7431,7061,7151,485,8001,715
2021-06-171,7231,7231,6971,702505,2001,702
2021-06-161,7201,7301,7071,719543,2001,719
2021-06-151,7011,7361,7001,732733,6001,732
2021-06-141,6981,7071,6861,705450,1001,705
2021-06-111,7231,7241,6921,704854,7001,704
2021-06-101,6711,7201,6491,7111,173,1001,711
2021-06-091,7321,7341,7111,711597,5001,711
2021-06-081,7421,7541,7321,746586,8001,746
2021-06-071,7521,7601,7301,746490,0001,746
2021-06-041,7591,7591,7271,739639,6001,739
2021-06-031,7431,7711,7361,738590,5001,738
2021-06-021,7391,7701,7281,749732,3001,749
2021-06-011,7561,7601,7121,738558,1001,738
2021-05-311,7771,7771,7171,733629,7001,733
2021-05-281,7951,8041,7741,788964,7001,788
2021-05-271,7141,7411,7011,7151,902,7001,715
2021-05-261,7161,7411,7061,724688,3001,724
2021-05-251,7301,7381,7221,734610,3001,734
2021-05-241,7131,7631,7131,726626,8001,726
2021-05-211,7141,7391,7111,723637,1001,723
2021-05-201,7061,7371,7051,732769,6001,732
2021-05-191,7261,7641,7191,726728,1001,726
2021-05-181,7551,7811,7521,7611,256,1001,761
2021-05-171,8331,8401,7701,780690,4001,780
2021-05-141,8131,8381,7971,822996,9001,822
2021-05-131,8131,8391,7781,7861,044,3001,786
2021-05-121,8671,8741,7911,8271,530,9001,827
2021-05-112,0502,0562,0072,0181,025,5002,018
2021-05-102,0312,0722,0272,066780,8002,066
2021-05-071,9982,0151,9922,010752,7002,010
2021-05-062,0122,0271,9971,9991,110,1001,999
2021-04-301,9882,0001,9771,984640,8001,984
2021-04-281,9921,9991,9811,992525,8001,992
2021-04-272,0172,0211,9952,002382,9002,002
2021-04-261,9982,0221,9912,014474,8002,014
2021-04-231,9892,0021,9671,991400,6001,991
2021-04-221,9862,0121,9732,008539,3002,008
2021-04-211,9881,9971,9601,961640,4001,961
2021-04-202,0692,0692,0182,028536,4002,028
2021-04-192,0642,0922,0582,086385,4002,086
2021-04-162,0802,0872,0592,066550,6002,066
2021-04-152,1002,1072,0762,079329,1002,079
2021-04-142,0662,0922,0582,074446,2002,074
2021-04-132,0632,0942,0552,080480,5002,080
2021-04-122,1032,1192,0752,084442,0002,084
2021-04-092,1242,1492,0932,0961,037,7002,096
2021-04-082,0702,0812,0472,074514,6002,074
2021-04-072,0762,0912,0622,080573,2002,080
2021-04-062,1062,1092,0422,056794,9002,056
2021-04-052,1302,1382,1082,117471,9002,117
2021-04-022,1072,1182,0892,113520,0002,113
2021-04-012,0622,0962,0482,071696,7002,071
2021-03-312,0502,0622,0362,038780,0002,038
2021-03-302,0872,1022,0632,080607,7002,080
2021-03-292,1102,1242,0902,108856,1002,108
2021-03-262,0662,0992,0612,086835,3002,086
2021-03-252,0342,0732,0322,061658,6002,061
2021-03-242,0372,0542,0182,026590,0002,026
2021-03-232,1202,1212,0652,065646,6002,065
2021-03-222,1412,1502,1012,112857,9002,112
2021-03-192,1522,1852,1472,1851,810,3002,185
2021-03-182,1942,1982,1442,177916,6002,177
2021-03-172,1592,1882,1452,167699,3002,167
2021-03-162,1772,1952,1532,184873,1002,184
2021-03-152,1502,1702,1352,154875,0002,154
2021-03-122,1112,1572,0892,1381,623,1002,138
2021-03-112,1022,1192,0802,081794,1002,081
2021-03-102,1122,1182,0672,097769,2002,097
2021-03-092,1242,1292,0692,105852,9002,105
2021-03-082,1362,1602,0842,0941,018,5002,094
2021-03-052,0102,1052,0092,1011,586,3002,101
2021-03-042,0172,0501,9912,025999,9002,025
2021-03-032,0232,0402,0112,0381,224,6002,038
2021-03-022,0542,0752,0212,035904,1002,035
2021-03-012,0502,0602,0232,056895,5002,056
2021-02-262,0682,0682,0152,0161,321,9002,016
2021-02-252,1212,1482,0962,1091,921,1002,109
2021-02-242,1402,1422,0882,094995,0002,094
2021-02-222,1682,1782,1342,143767,0002,143
2021-02-192,1882,1932,1462,160750,9002,160
2021-02-182,2822,2832,1912,197777,6002,197
2021-02-172,2092,2962,2092,285914,8002,285
2021-02-162,1832,2352,1522,2211,073,6002,221
2021-02-152,1852,2262,1772,206639,5002,206
2021-02-122,3002,3052,1712,1961,600,3002,196
2021-02-102,3582,3582,2602,2961,298,4002,296
2021-02-092,4112,4352,3812,4311,034,0002,431
2021-02-082,3322,3952,3122,3911,103,7002,391
2021-02-052,3052,3512,3002,345963,7002,345
2021-02-042,3112,3412,2902,290665,8002,290
2021-02-032,3272,3442,2882,3031,071,3002,303
2021-02-022,3242,3602,3082,327914,0002,327
2021-02-012,2552,3312,2512,324694,1002,324
2021-01-292,3112,3182,2522,255811,4002,255
2021-01-282,2702,3382,2702,3192,608,5002,319
2021-01-272,3142,3582,2872,312860,2002,312
2021-01-262,3172,3172,2722,283459,0002,283
2021-01-252,2712,3192,2522,318714,8002,318
2021-01-222,2652,2862,2312,261697,4002,261
2021-01-212,3402,3472,2802,292815,7002,292
2021-01-202,3222,3372,3052,322597,5002,322
2021-01-192,2762,3382,2722,317665,3002,317
2021-01-182,2792,2882,2472,264563,5002,264
2021-01-152,3112,3252,2812,298930,6002,298
2021-01-142,2742,3472,2632,3081,129,8002,308
2021-01-132,2512,2922,2412,2871,038,8002,287
2021-01-122,2842,2952,2602,2691,066,9002,269
2021-01-082,2012,2752,1312,2711,397,6002,271
2021-01-072,1542,1792,1442,169957,6002,169
2021-01-062,0542,1262,0312,1061,253,5002,106
2021-01-051,9842,0991,9762,0891,143,9002,089
2021-01-042,0672,0701,9761,997519,0001,997

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