6841 横河電機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,125	2,141	2,105	2,105	936,400	2,105
2022-12-29	2,105	2,123	2,100	2,121	1,025,000	2,121
2022-12-28	2,140	2,140	2,118	2,131	1,036,400	2,131
2022-12-27	2,193	2,206	2,132	2,151	1,075,200	2,151
2022-12-26	2,197	2,208	2,189	2,194	558,300	2,194
2022-12-23	2,200	2,215	2,182	2,192	1,051,700	2,192
2022-12-22	2,211	2,234	2,209	2,224	1,882,000	2,224
2022-12-21	2,295	2,297	2,237	2,240	1,614,800	2,240
2022-12-20	2,397	2,416	2,290	2,307	911,000	2,307
2022-12-19	2,421	2,436	2,387	2,387	724,600	2,387
2022-12-16	2,459	2,468	2,421	2,439	1,364,900	2,439
2022-12-15	2,451	2,496	2,447	2,490	709,600	2,490
2022-12-14	2,438	2,458	2,430	2,453	591,800	2,453
2022-12-13	2,450	2,483	2,438	2,441	817,800	2,441
2022-12-12	2,410	2,427	2,400	2,421	1,188,700	2,421
2022-12-09	2,414	2,447	2,404	2,428	1,098,800	2,428
2022-12-08	2,426	2,433	2,386	2,423	826,200	2,423
2022-12-07	2,423	2,432	2,395	2,418	994,100	2,418
2022-12-06	2,466	2,491	2,425	2,457	724,400	2,457
2022-12-05	2,472	2,483	2,443	2,467	766,400	2,467
2022-12-02	2,530	2,543	2,475	2,490	795,400	2,490
2022-12-01	2,600	2,613	2,558	2,561	946,800	2,561
2022-11-30	2,519	2,576	2,503	2,566	2,014,900	2,566
2022-11-29	2,541	2,545	2,522	2,529	535,400	2,529
2022-11-28	2,554	2,562	2,535	2,544	501,500	2,544
2022-11-25	2,559	2,562	2,542	2,543	332,300	2,543
2022-11-24	2,559	2,565	2,532	2,549	783,500	2,549
2022-11-22	2,511	2,565	2,511	2,559	774,100	2,559
2022-11-21	2,463	2,498	2,451	2,498	851,200	2,498
2022-11-18	2,482	2,497	2,460	2,470	839,600	2,470
2022-11-17	2,458	2,471	2,442	2,469	1,028,300	2,469
2022-11-16	2,480	2,483	2,445	2,474	706,200	2,474
2022-11-15	2,514	2,538	2,470	2,480	1,074,500	2,480
2022-11-14	2,588	2,601	2,511	2,513	918,200	2,513
2022-11-11	2,629	2,634	2,575	2,594	1,187,200	2,594
2022-11-10	2,532	2,550	2,521	2,535	580,300	2,535
2022-11-09	2,563	2,586	2,531	2,538	953,800	2,538
2022-11-08	2,531	2,562	2,528	2,551	826,400	2,551
2022-11-07	2,523	2,532	2,491	2,510	667,500	2,510
2022-11-04	2,547	2,565	2,495	2,504	1,304,900	2,504
2022-11-02	2,742	2,742	2,592	2,597	2,330,300	2,597
2022-11-01	2,468	2,508	2,468	2,492	839,900	2,492
2022-10-31	2,415	2,494	2,414	2,491	1,268,700	2,491
2022-10-28	2,351	2,389	2,339	2,376	2,390,600	2,376
2022-10-27	2,375	2,388	2,368	2,378	466,100	2,378
2022-10-26	2,416	2,424	2,364	2,370	655,500	2,370
2022-10-25	2,388	2,399	2,372	2,385	607,500	2,385
2022-10-24	2,396	2,414	2,355	2,360	558,100	2,360
2022-10-21	2,368	2,386	2,355	2,361	678,500	2,361
2022-10-20	2,348	2,390	2,340	2,368	736,500	2,368
2022-10-19	2,366	2,390	2,351	2,363	518,100	2,363
2022-10-18	2,351	2,362	2,317	2,357	660,100	2,357
2022-10-17	2,271	2,310	2,271	2,308	768,300	2,308
2022-10-14	2,268	2,340	2,268	2,320	1,195,400	2,320
2022-10-13	2,286	2,286	2,262	2,267	699,100	2,267
2022-10-12	2,319	2,326	2,285	2,296	816,800	2,296
2022-10-11	2,380	2,384	2,313	2,321	976,200	2,321
2022-10-07	2,406	2,433	2,394	2,416	899,600	2,416
2022-10-06	2,418	2,454	2,418	2,443	710,600	2,443
2022-10-05	2,383	2,420	2,372	2,411	896,700	2,411
2022-10-04	2,360	2,395	2,345	2,383	1,164,900	2,383
2022-10-03	2,255	2,310	2,242	2,310	983,600	2,310
2022-09-30	2,278	2,291	2,259	2,275	1,507,700	2,275
2022-09-29	2,271	2,275	2,238	2,267	846,900	2,267
2022-09-28	2,249	2,281	2,205	2,238	1,162,600	2,238
2022-09-27	2,261	2,279	2,247	2,265	664,400	2,265
2022-09-26	2,285	2,294	2,240	2,243	1,152,200	2,243
2022-09-22	2,306	2,317	2,286	2,317	679,200	2,317
2022-09-21	2,300	2,341	2,288	2,327	692,000	2,327
2022-09-20	2,372	2,376	2,329	2,336	663,700	2,336
2022-09-16	2,358	2,371	2,325	2,347	1,022,400	2,347
2022-09-15	2,430	2,439	2,394	2,398	622,400	2,398
2022-09-14	2,400	2,433	2,391	2,407	803,400	2,407
2022-09-13	2,494	2,498	2,469	2,481	549,800	2,481
2022-09-12	2,481	2,495	2,466	2,473	402,700	2,473
2022-09-09	2,449	2,463	2,420	2,450	1,002,300	2,450
2022-09-08	2,428	2,465	2,423	2,449	972,100	2,449
2022-09-07	2,393	2,410	2,374	2,402	831,700	2,402
2022-09-06	2,396	2,425	2,382	2,397	552,400	2,397
2022-09-05	2,345	2,387	2,342	2,380	574,600	2,380
2022-09-02	2,353	2,355	2,312	2,342	584,000	2,342
2022-09-01	2,412	2,412	2,342	2,353	1,104,900	2,353
2022-08-31	2,433	2,454	2,423	2,445	1,637,800	2,445
2022-08-30	2,448	2,467	2,426	2,453	567,000	2,453
2022-08-29	2,430	2,453	2,416	2,429	662,600	2,429
2022-08-26	2,500	2,526	2,495	2,501	809,000	2,501
2022-08-25	2,490	2,494	2,436	2,468	544,000	2,468
2022-08-24	2,442	2,484	2,434	2,451	864,700	2,451
2022-08-23	2,411	2,450	2,379	2,449	1,196,400	2,449
2022-08-22	2,368	2,420	2,359	2,413	686,400	2,413
2022-08-19	2,412	2,433	2,400	2,406	720,700	2,406
2022-08-18	2,388	2,388	2,348	2,379	667,900	2,379
2022-08-17	2,358	2,409	2,351	2,405	842,800	2,405
2022-08-16	2,332	2,347	2,312	2,341	436,800	2,341
2022-08-15	2,350	2,362	2,318	2,336	374,100	2,336
2022-08-12	2,317	2,339	2,278	2,337	1,363,700	2,337
2022-08-10	2,304	2,336	2,222	2,250	1,389,800	2,250
2022-08-09	2,330	2,352	2,310	2,314	675,800	2,314
2022-08-08	2,292	2,326	2,282	2,315	665,200	2,315
2022-08-05	2,305	2,322	2,284	2,315	719,300	2,315
2022-08-04	2,314	2,329	2,306	2,322	600,400	2,322
2022-08-03	2,320	2,328	2,295	2,316	540,800	2,316
2022-08-02	2,333	2,344	2,292	2,327	678,500	2,327
2022-08-01	2,361	2,376	2,351	2,367	602,300	2,367
2022-07-29	2,375	2,383	2,343	2,347	762,500	2,347
2022-07-28	2,406	2,409	2,362	2,375	513,100	2,375
2022-07-27	2,373	2,402	2,357	2,382	749,100	2,382
2022-07-26	2,357	2,371	2,346	2,363	582,300	2,363
2022-07-25	2,322	2,362	2,316	2,355	772,300	2,355
2022-07-22	2,329	2,351	2,321	2,340	594,100	2,340
2022-07-21	2,281	2,325	2,267	2,324	525,500	2,324
2022-07-20	2,274	2,310	2,260	2,310	994,800	2,310
2022-07-19	2,248	2,263	2,237	2,249	692,000	2,249
2022-07-15	2,266	2,289	2,226	2,231	863,000	2,231
2022-07-14	2,221	2,273	2,202	2,263	815,100	2,263
2022-07-13	2,198	2,217	2,193	2,214	562,800	2,214
2022-07-12	2,238	2,238	2,176	2,191	611,300	2,191
2022-07-11	2,251	2,268	2,232	2,244	483,800	2,244
2022-07-08	2,208	2,245	2,203	2,209	945,700	2,209
2022-07-07	2,188	2,203	2,123	2,189	1,132,000	2,189
2022-07-06	2,222	2,246	2,169	2,176	799,900	2,176
2022-07-05	2,259	2,286	2,241	2,277	737,100	2,277
2022-07-04	2,227	2,248	2,193	2,246	506,800	2,246
2022-07-01	2,250	2,280	2,217	2,222	617,600	2,222
2022-06-30	2,266	2,280	2,235	2,241	1,204,100	2,241
2022-06-29	2,218	2,262	2,202	2,258	1,070,300	2,258
2022-06-28	2,233	2,265	2,233	2,247	863,300	2,247
2022-06-27	2,225	2,231	2,200	2,212	555,500	2,212
2022-06-24	2,206	2,210	2,184	2,205	771,000	2,205
2022-06-23	2,209	2,259	2,180	2,193	960,100	2,193
2022-06-22	2,240	2,264	2,225	2,225	992,200	2,225
2022-06-21	2,172	2,235	2,161	2,218	868,000	2,218
2022-06-20	2,210	2,237	2,121	2,141	766,900	2,141
2022-06-17	2,163	2,204	2,163	2,190	2,687,500	2,190
2022-06-16	2,292	2,292	2,230	2,235	1,043,600	2,235
2022-06-15	2,323	2,323	2,256	2,257	934,100	2,257
2022-06-14	2,283	2,305	2,266	2,304	691,800	2,304
2022-06-13	2,314	2,339	2,307	2,331	902,400	2,331
2022-06-10	2,420	2,423	2,374	2,379	1,176,800	2,379
2022-06-09	2,417	2,442	2,403	2,419	887,600	2,419
2022-06-08	2,443	2,457	2,415	2,421	1,168,300	2,421
2022-06-07	2,378	2,430	2,370	2,411	693,900	2,411
2022-06-06	2,322	2,388	2,307	2,379	1,007,900	2,379
2022-06-03	2,351	2,351	2,285	2,315	903,700	2,315
2022-06-02	2,341	2,341	2,309	2,332	621,800	2,332
2022-06-01	2,345	2,358	2,329	2,346	841,800	2,346
2022-05-31	2,305	2,339	2,294	2,318	1,839,100	2,318
2022-05-30	2,299	2,320	2,284	2,306	1,065,500	2,306
2022-05-27	2,291	2,306	2,264	2,276	1,142,900	2,276
2022-05-26	2,216	2,273	2,213	2,241	1,294,900	2,241
2022-05-25	2,239	2,270	2,222	2,247	819,900	2,247
2022-05-24	2,242	2,246	2,209	2,220	520,200	2,220
2022-05-23	2,235	2,248	2,210	2,233	531,000	2,233
2022-05-20	2,215	2,215	2,190	2,203	575,200	2,203
2022-05-19	2,191	2,221	2,187	2,216	677,800	2,216
2022-05-18	2,271	2,279	2,219	2,241	794,700	2,241
2022-05-17	2,231	2,287	2,218	2,261	876,800	2,261
2022-05-16	2,247	2,247	2,207	2,233	671,000	2,233
2022-05-13	2,209	2,263	2,191	2,226	977,200	2,226
2022-05-12	2,240	2,241	2,172	2,186	1,471,800	2,186
2022-05-11	2,257	2,332	2,223	2,264	3,518,900	2,264
2022-05-10	2,050	2,054	1,991	2,007	1,007,700	2,007
2022-05-09	2,093	2,102	2,057	2,067	642,600	2,067
2022-05-06	2,071	2,115	2,053	2,111	870,700	2,111
2022-05-02	2,072	2,083	2,031	2,071	742,500	2,071
2022-04-28	2,074	2,091	2,051	2,083	886,500	2,083
2022-04-27	2,039	2,056	2,010	2,056	1,014,700	2,056
2022-04-26	2,122	2,127	2,074	2,077	815,200	2,077
2022-04-25	2,123	2,123	2,085	2,101	741,100	2,101
2022-04-22	2,144	2,172	2,132	2,162	652,700	2,162
2022-04-21	2,163	2,185	2,148	2,170	679,400	2,170
2022-04-20	2,181	2,187	2,125	2,130	583,500	2,130
2022-04-19	2,160	2,181	2,146	2,172	720,900	2,172
2022-04-18	2,128	2,149	2,103	2,128	511,100	2,128
2022-04-15	2,118	2,154	2,100	2,145	605,200	2,145
2022-04-14	2,118	2,171	2,117	2,159	947,500	2,159
2022-04-13	2,067	2,125	2,063	2,110	931,600	2,110
2022-04-12	2,064	2,096	2,052	2,056	857,100	2,056
2022-04-11	2,029	2,094	2,024	2,088	964,500	2,088
2022-04-08	2,024	2,054	2,009	2,030	1,298,600	2,030
2022-04-07	1,993	2,009	1,969	1,994	874,000	1,994
2022-04-06	2,050	2,053	2,007	2,028	666,700	2,028
2022-04-05	2,105	2,109	2,061	2,069	740,400	2,069
2022-04-04	2,072	2,095	2,064	2,091	529,400	2,091
2022-04-01	2,078	2,097	2,028	2,075	827,100	2,075
2022-03-31	2,107	2,136	2,095	2,099	920,200	2,099
2022-03-30	2,191	2,204	2,117	2,149	1,228,700	2,149
2022-03-29	2,200	2,201	2,151	2,175	823,800	2,175
2022-03-28	2,200	2,218	2,172	2,196	798,000	2,196
2022-03-25	2,214	2,220	2,182	2,209	856,900	2,209
2022-03-24	2,145	2,186	2,141	2,186	591,500	2,186
2022-03-23	2,181	2,188	2,136	2,165	816,500	2,165
2022-03-22	2,120	2,148	2,111	2,131	1,693,400	2,131
2022-03-18	2,112	2,128	2,075	2,080	2,356,700	2,080
2022-03-17	2,119	2,143	2,084	2,114	1,534,400	2,114
2022-03-16	2,030	2,038	1,990	2,024	1,639,300	2,024
2022-03-15	2,044	2,066	2,013	2,029	1,516,300	2,029
2022-03-14	1,911	2,088	1,906	2,060	2,176,700	2,060
2022-03-11	1,896	1,905	1,857	1,878	1,465,300	1,878
2022-03-10	1,896	1,927	1,885	1,917	1,729,800	1,917
2022-03-09	1,857	1,885	1,846	1,860	1,448,200	1,860
2022-03-08	1,835	1,880	1,810	1,836	1,337,600	1,836
2022-03-07	1,895	1,907	1,847	1,882	1,436,200	1,882
2022-03-04	1,894	1,917	1,879	1,903	1,178,600	1,903
2022-03-03	1,890	1,901	1,872	1,894	823,200	1,894
2022-03-02	1,813	1,866	1,811	1,858	1,116,900	1,858
2022-03-01	1,864	1,868	1,824	1,830	595,600	1,830
2022-02-28	1,870	1,870	1,806	1,845	721,300	1,845
2022-02-25	1,825	1,842	1,793	1,840	716,300	1,840
2022-02-24	1,796	1,814	1,753	1,801	873,300	1,801
2022-02-22	1,798	1,836	1,786	1,817	617,200	1,817
2022-02-21	1,812	1,828	1,780	1,815	379,400	1,815
2022-02-18	1,818	1,859	1,811	1,850	492,200	1,850
2022-02-17	1,910	1,911	1,844	1,858	645,100	1,858
2022-02-16	1,909	1,912	1,890	1,903	613,900	1,903
2022-02-15	1,890	1,908	1,861	1,877	742,900	1,877
2022-02-14	1,861	1,891	1,852	1,880	1,201,500	1,880
2022-02-10	1,922	1,933	1,872	1,883	861,200	1,883
2022-02-09	1,859	1,921	1,854	1,905	1,162,900	1,905
2022-02-08	1,870	1,903	1,852	1,855	839,500	1,855
2022-02-07	1,883	1,894	1,858	1,868	638,700	1,868
2022-02-04	1,891	1,903	1,850	1,880	706,900	1,880
2022-02-03	1,893	1,913	1,887	1,907	666,200	1,907
2022-02-02	1,892	1,921	1,883	1,901	745,900	1,901
2022-02-01	1,873	1,923	1,869	1,880	770,100	1,880
2022-01-31	1,827	1,874	1,824	1,865	791,400	1,865
2022-01-28	1,840	1,857	1,820	1,852	994,900	1,852
2022-01-27	1,902	1,912	1,811	1,818	912,700	1,818
2022-01-26	1,900	1,921	1,895	1,896	451,800	1,896
2022-01-25	1,972	1,985	1,892	1,915	631,600	1,915
2022-01-24	1,956	1,996	1,936	1,984	556,800	1,984
2022-01-21	1,947	1,993	1,932	1,984	1,479,900	1,984
2022-01-20	1,948	2,004	1,939	1,985	454,900	1,985
2022-01-19	1,974	1,995	1,947	1,958	641,700	1,958
2022-01-18	2,020	2,050	1,993	2,013	542,300	2,013
2022-01-17	2,020	2,044	2,009	2,016	425,100	2,016
2022-01-14	2,062	2,091	1,975	2,001	1,070,500	2,001
2022-01-13	2,083	2,103	2,067	2,092	748,300	2,092
2022-01-12	2,043	2,113	2,038	2,103	620,500	2,103
2022-01-11	2,033	2,049	2,003	2,014	554,900	2,014
2022-01-07	2,077	2,086	2,034	2,044	611,500	2,044
2022-01-06	2,134	2,135	2,061	2,066	673,900	2,066
2022-01-05	2,126	2,142	2,103	2,138	523,500	2,138
2022-01-04	2,124	2,131	2,101	2,128	660,800	2,128

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