[6841 東証1部] 横河電機 日足 時系列データ

[6841 東証1部] 横河電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232081.002097.002060.002088.0014316002985156200
2017-10-202022.002040.002021.002031.0010371002103850000
2017-10-192050.002055.002026.002036.0012059002455410200
2017-10-182052.002060.002032.002045.0010311002106713900
2017-10-172069.002074.002038.002059.009876002028438600
2017-10-162067.002075.002053.002058.0010241002110701400
2017-10-132053.002069.002037.002064.0018755003855757400
2017-10-122053.002072.002038.002044.0010184002084807500
2017-10-112022.002047.002016.002044.0013212002689765600
2017-10-101995.002031.001990.002024.0017585003549944100
2017-10-061979.001990.001968.001982.0012569002488516400
2017-10-051948.001968.001937.001966.009736001904636800
2017-10-041937.001949.001933.001948.008894001726586200
2017-10-031933.001947.001919.001939.007759001502477500
2017-10-021926.001947.001924.001934.008870001715167500
2017-09-291918.001920.001904.001916.0013890002658235200
2017-09-281891.001908.001888.001904.0011907002260723500
2017-09-271873.001874.001854.001864.007083001320614900
2017-09-261881.001891.001874.001885.009074001709168800
2017-09-251904.001916.001889.001902.007883001499495600
2017-09-221903.001906.001868.001896.008792001664488800
2017-09-211904.001925.001891.001899.0010304001959219500
2017-09-201862.001899.001856.001889.0011994002254479900
2017-09-191888.001897.001875.001887.0012018002264744200
2017-09-151843.001869.001838.001867.0013321002481066600
2017-09-141852.001859.001842.001848.008531001576956000
2017-09-131832.001858.001829.001849.0011597002141523000
2017-09-121836.001840.001803.001812.0010639001929633400
2017-09-111770.001816.001767.001816.0011261002029448100
2017-09-081741.001775.001738.001756.0018731003277285000
2017-09-071790.001798.001765.001768.009413001668656300
2017-09-061759.001790.001751.001785.0018666003322446100
2017-09-051723.001755.001718.001752.0014738002572933500
2017-09-041734.001740.001719.001721.007849001354036500
2017-09-011724.001748.001712.001744.0010025001737996100
2017-08-311722.001727.001708.001713.007901001355386600
2017-08-301699.001720.001682.001718.0010691001827265700
2017-08-291681.001689.001671.001682.009368001574151400
2017-08-281687.001709.001683.001699.0011401001933787500
2017-08-251667.001686.001657.001678.009684001621369000
2017-08-241666.001684.001660.001660.0010507001752696000
2017-08-231690.001694.001674.001693.007957001342862700
2017-08-221668.001685.001666.001674.00546300915786700
2017-08-211677.001685.001668.001679.006924001161898200
2017-08-181685.001691.001669.001675.0010646001786292600
2017-08-171708.001723.001701.001715.007089001215373900
2017-08-161724.001731.001709.001711.008017001377038400
2017-08-151718.001738.001701.001725.0012753002200621500
2017-08-141662.001704.001658.001685.0011464001932279600
2017-08-101712.001719.001695.001701.0012861002194217800
2017-08-091730.001748.001695.001710.0030364005199707900
2017-08-081899.001904.001880.001893.009252001751131000
2017-08-071898.001899.001882.001893.006647001258487400
2017-08-041861.001887.001856.001874.005773001082507400
2017-08-031883.001885.001868.001870.007874001474797100
2017-08-021854.001893.001849.001889.006751001268241600
2017-08-011856.001863.001842.001848.005629001041504800
2017-07-311848.001871.001840.001859.008659001610563000
2017-07-281848.001864.001844.001857.007383001369508900
2017-07-271853.001864.001847.001853.008093001499893100
2017-07-261870.001879.001859.001874.007266001358713400
2017-07-251865.001885.001862.001866.009492001776790400
2017-07-241840.001861.001831.001861.007591001405925300
2017-07-211860.001874.001851.001854.007912001469786500
2017-07-201856.001873.001850.001872.006309001176797700
2017-07-191870.001873.001852.001858.008047001497634700
2017-07-181863.001877.001857.001874.0013363002496550300
2017-07-141881.001881.001861.001862.0010826002023017800
2017-07-131850.001859.001842.001856.009150001695818000
2017-07-121823.001845.001823.001840.008434001550631000
2017-07-111797.001829.001795.001826.009373001703971600
2017-07-101803.001803.001786.001796.007470001340808300
2017-07-071765.001779.001761.001775.0012425002201669000
2017-07-061789.001805.001783.001792.0010623001901874800
2017-07-051807.001808.001777.001796.0013090002346515800
2017-07-041820.001829.001797.001809.0011173002023180700
2017-07-031796.001807.001775.001801.0010900001955867200
2017-06-301812.001814.001792.001801.008384001508570100
2017-06-291844.001855.001821.001830.0010429001914517800
2017-06-281850.001868.001828.001831.008854001633184900
2017-06-271852.001876.001840.001859.009371001741874300
2017-06-261831.001845.001819.001841.0010259001885404800
2017-06-231851.001853.001828.001831.0014962002745362600
2017-06-221910.001913.001845.001849.0017366003239349200
2017-06-211924.001934.001910.001914.006561001258616900
2017-06-201912.001930.001912.001922.008579001648882500
2017-06-191884.001894.001871.001891.007307001378510100
2017-06-161856.001887.001856.001880.0014227002670169400
2017-06-151875.001879.001843.001849.009143001697587300
2017-06-141893.001907.001882.001884.006601001247666800
2017-06-131873.001900.001870.001897.007523001422795200
2017-06-121896.001898.001872.001898.007109001343541500
2017-06-091929.001935.001908.001918.0013209002539864400
2017-06-081937.001948.001918.001922.007091001366060000
2017-06-071910.001934.001906.001927.007878001516328400
2017-06-061932.001944.001915.001918.007854001513848800
2017-06-051956.001971.001946.001946.009449001847293800
2017-06-021932.001970.001929.001965.0012818002511012300
2017-06-011918.001941.001917.001923.009231001778609700
2017-05-311921.001938.001919.001921.0011069002130572600
2017-05-301914.001928.001908.001920.0010195001955768300
2017-05-291911.001931.001897.001918.006647001275788000
2017-05-261915.001930.001909.001912.008667001661788700
2017-05-251911.001930.001907.001919.0010068001930705000
2017-05-241894.001916.001893.001901.009801001863550800
2017-05-231885.001895.001867.001872.006926001300028100
2017-05-221890.001897.001877.001891.007022001325797700
2017-05-191877.001889.001869.001883.0010242001924806100
2017-05-181870.001879.001853.001869.0010838002022110600
2017-05-171913.001920.001890.001904.0013305002534731700
2017-05-161930.001947.001915.001925.0012214002352072600
2017-05-151900.001928.001894.001919.0016749003207186600
2017-05-121930.001943.001910.001918.0025683004943097100
2017-05-111964.001993.001911.001928.0038620007533007600
2017-05-101813.001818.001798.001804.0014562002631448500
2017-05-091818.001819.001798.001804.0012207002202672300
2017-05-081776.001818.001774.001811.0017081003076890300
2017-05-021728.001748.001721.001737.0012346002143591100
2017-05-011703.001736.001694.001733.008970001545925200
2017-04-281719.001729.001713.001721.009012001550487800
2017-04-271699.001724.001693.001719.0011835002030324300
2017-04-261685.001713.001682.001712.0018724003185488200
2017-04-251641.001678.001633.001672.0017274002866351100
2017-04-241672.001683.001639.001651.009607001587867000
2017-04-211638.001644.001626.001643.0013847002266619700
2017-04-201632.001654.001625.001628.0020689003383883300
2017-04-191630.001655.001616.001638.0018777003077666100
2017-04-181675.001680.001634.001654.0011340001875308500
2017-04-171646.001673.001645.001657.0013692002271206200
2017-04-141737.001740.001664.001670.0016373002786238200
2017-04-131648.001699.001648.001697.0018411003091818700
2017-04-121735.001737.001691.001696.0018627003175389400
2017-04-111744.001770.001736.001761.0021245003735091100
2017-04-101752.001772.001742.001767.0012805002254706600
2017-04-071728.001739.001706.001726.0016483002843755600
2017-04-061723.001736.001703.001710.0017928003070424900
2017-04-051739.001752.001725.001737.0010274001784034900
2017-04-041751.001754.001714.001733.008387001455313400
2017-04-031760.001762.001739.001756.0010972001921220100
2017-03-311782.001796.001752.001752.0010667001885744700
2017-03-301784.001807.001771.001775.007568001351399800
2017-03-291781.001805.001779.001795.0010172001825652500
2017-03-281781.001801.001759.001770.0018974003369067900
2017-03-271796.001800.001780.001781.009471001691733800
2017-03-241792.001829.001786.001818.0012774002318074100
2017-03-231780.001796.001777.001793.009617001719880700
2017-03-221787.001794.001768.001773.0015402002740747400
2017-03-211813.001826.001808.001821.0013367002429459000
2017-03-171826.001838.001821.001830.0012146002222465300
2017-03-161806.001839.001806.001838.0012062002203528200
2017-03-151814.001817.001797.001815.008182001481408700
2017-03-141822.001839.001818.001827.009247001689904300
2017-03-131803.001820.001799.001815.007707001396966100
2017-03-101803.001821.001799.001817.0016432002973355700
2017-03-091800.001800.001772.001793.0018376003281587700
2017-03-081831.001843.001824.001840.009550001752742900
2017-03-071830.001843.001829.001839.007386001357072900
2017-03-061818.001844.001810.001839.008314001524676500
2017-03-031845.001848.001809.001821.0011130002030989400
2017-03-021818.001840.001809.001837.0014348002624482300
2017-03-011760.001799.001751.001798.0011029001966274200
2017-02-281761.001773.001748.001749.0012022002112766600
2017-02-271763.001764.001733.001736.0011615002027950000
2017-02-241782.001792.001763.001782.008369001489319200
2017-02-231810.001812.001781.001790.0011716002100945600
2017-02-221757.001810.001757.001796.0017574003152705700
2017-02-211753.001764.001745.001751.009988001752625300
2017-02-201723.001731.001710.001727.008034001384777900
2017-02-171743.001748.001727.001732.0013173002286641300
2017-02-161761.001784.001758.001765.0014996002653663100
2017-02-151745.001769.001745.001760.0012821002260326200
2017-02-141724.001737.001712.001713.0013183002272421600
2017-02-131720.001732.001715.001724.0010842001868928100
2017-02-101699.001715.001680.001713.0016894002877914400
2017-02-091634.001662.001622.001659.0027510004537008400
2017-02-081630.001674.001628.001641.0028761004732701200
2017-02-071762.001792.001752.001779.0012326002191194500
2017-02-061799.001801.001773.001790.009192001642912900
2017-02-031794.001800.001763.001775.0011844002106721700
2017-02-021807.001825.001779.001784.0013261002380700800
2017-02-011783.001809.001775.001805.0011370002045849100
2017-01-311812.001822.001800.001806.0011199002024650300
2017-01-301837.001841.001802.001832.0011765002151576900
2017-01-271884.001900.001846.001853.0015485002882185700
2017-01-261835.001886.001835.001883.0020589003850614800
2017-01-251800.001820.001799.001808.009095001643847900
2017-01-241779.001791.001761.001767.0014090002502814300
2017-01-231753.001777.001739.001765.0012902002272468300
2017-01-201742.001780.001730.001773.0014653002583766200
2017-01-191733.001749.001730.001745.0011273001963847100
2017-01-181728.001729.001697.001723.0018516003176951800
2017-01-171725.001725.001692.001692.008021001367161300
2017-01-161732.001764.001718.001724.008607001494238600
2017-01-131722.001746.001712.001743.0010439001807639800
2017-01-121735.001740.001713.001727.008263001427027300
2017-01-111732.001741.001724.001732.008602001489254600
2017-01-101750.001752.001721.001730.0014623002534257100
2017-01-061751.001757.001738.001751.009563001674557200
2017-01-051744.001752.001734.001752.009882001724413700
2017-01-041713.001755.001707.001754.0010250001784194700
2016-12-301675.001699.001674.001693.006374001077753300
2016-12-291718.001718.001685.001693.006382001082530100
2016-12-281725.001735.001717.001724.008150001405791000
2016-12-271708.001728.001701.001715.008995001545427100
2016-12-261700.001717.001700.001706.0010576001805482000
2016-12-221662.001689.001642.001688.0012731002131089000
2016-12-211703.001705.001658.001663.0010678001785460500
2016-12-201685.001705.001671.001702.009288001571775000
2016-12-191689.001715.001682.001690.0015423002613830800
2016-12-161645.001678.001640.001665.0019615003259662300
2016-12-151611.001636.001610.001624.0011765001910906900
2016-12-141629.001629.001608.001614.0011227001812718400
2016-12-131625.001629.001616.001628.0010328001676518200
2016-12-121623.001623.001609.001616.0014999002425727600
2016-12-091550.001616.001550.001613.0025653004044813100
2016-12-081597.001612.001591.001609.0012630002023263500
2016-12-071596.001597.001578.001582.008789001391917500
2016-12-061603.001609.001578.001585.0011598001841817300
2016-12-051595.001599.001583.001595.009240001471928500
2016-12-021617.001619.001606.001614.0013055002105833500
2016-12-011625.001650.001620.001630.0027551004491167400
2016-11-301589.001590.001579.001585.0017964002846786600
2016-11-291587.001599.001577.001594.0018444002934529600
2016-11-281607.001607.001582.001602.0014834002372131100
2016-11-251585.001612.001574.001600.0012400001983450300
2016-11-241592.001595.001573.001588.0016917002683437700
2016-11-221596.001599.001574.001592.0013499002145991800
2016-11-211610.001610.001587.001597.0011433001824631900
2016-11-181584.001610.001575.001601.0016269002599977800
2016-11-171576.001588.001562.001584.0016139002548053500
2016-11-161620.001633.001605.001610.0013636002199228900
2016-11-151610.001628.001593.001600.0012115001942057800
2016-11-141575.001608.001567.001606.0017670002819080300
2016-11-111595.001605.001569.001572.0021648003427367000
2016-11-101531.001582.001524.001572.0041584006496865900
2016-11-091492.001504.001385.001396.0027767003976564000
2016-11-081478.001498.001471.001491.0010318001537452600
2016-11-071469.001482.001462.001479.0010523001553248600
2016-11-041449.001449.001424.001444.0019200002762143400
2016-11-021452.001506.001434.001461.0025314003721064400
2016-11-011490.001490.001466.001475.0012347001819907200
2016-10-311483.001488.001470.001477.0016556002447336300
2016-10-281484.001491.001467.001476.0029075004291731700
2016-10-271461.001484.001456.001484.0013061001931145300
2016-10-261484.001494.001469.001475.0013967002060328100
2016-10-251504.001515.001488.001496.0012340001845365900
2016-10-241506.001508.001494.001496.0012175001824582800
2016-10-211500.001508.001486.001498.0017623002643291700
2016-10-201484.001492.001476.001492.0011991001781875200
2016-10-191468.001482.001465.001477.0012064001781293900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog