[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 
2017-04-271699.001724.001693.001719.0011835002030324300
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
2016-10-181460.001482.001458.001477.0012066001780076500
2016-10-171419.001477.001412.001473.0021664003167358800
2016-10-141437.001442.001418.001422.0022055003155592000
2016-10-131437.001443.001406.001409.0012882001826346200
2016-10-121428.001450.001418.001418.0015938002277688100
2016-10-111422.001459.001420.001455.0018911002737447200
2016-10-071376.001418.001373.001408.0014225001995619800
2016-10-061370.001383.001361.001371.008940001226717700
2016-10-051340.001360.001326.001357.008645001169448400
2016-10-041340.001348.001332.001338.009665001294095900
2016-10-031355.001356.001335.001337.0010127001358740800
2016-09-301340.001340.001316.001335.0015721002093662000
2016-09-291340.001360.001330.001350.0021805002937206500
2016-09-281293.001293.001278.001289.0011746001511080100
2016-09-271277.001316.001250.001315.0014346001853749800
2016-09-261327.001327.001307.001311.009183001205787100
2016-09-231351.001356.001336.001342.009123001226239000
2016-09-211314.001351.001302.001351.0013174001756392300
2016-09-201311.001331.001301.001323.0015808002084734200
2016-09-161338.001340.001325.001337.0011497001534304500
2016-09-151340.001342.001306.001319.0015086001991655900
2016-09-141332.001356.001326.001347.0016207002181567100
2016-09-131317.001331.001316.001325.0010423001381398200
2016-09-121308.001325.001297.001311.0011762001539646800
2016-09-091325.001342.001320.001328.0022766003024369900
2016-09-081323.001327.001297.001311.0014110001850752600
2016-09-071286.001320.001273.001318.0014506001898214100
2016-09-061295.001300.001286.001296.00719600932547900
2016-09-051283.001293.001276.001288.008397001079723500
2016-09-021277.001279.001243.001271.0017208002178589500
2016-09-011319.001319.001293.001303.0012388001614517100
2016-08-311304.001333.001301.001325.0013760001819056100
2016-08-301322.001332.001321.001328.008389001112625200
2016-08-291304.001325.001300.001321.0013737001808863500
2016-08-261284.001286.001251.001272.0012723001617730800
2016-08-251284.001290.001261.001284.0020097002575096800
2016-08-241278.001323.001278.001304.0013741001798463400
2016-08-231271.001280.001243.001266.0016178002041508900
2016-08-221315.001320.001284.001301.0011053001434343900
2016-08-191298.001314.001289.001307.0010190001330406900
2016-08-181292.001319.001274.001298.0015578002023724800
2016-08-171347.001353.001326.001341.0012974001737619400
2016-08-161370.001391.001356.001356.009181001254896100
2016-08-151383.001398.001364.001369.0011812001619553500
2016-08-121410.001410.001387.001400.0015728002202652400
2016-08-101366.001414.001352.001396.0022284003101289200
2016-08-091351.001371.001328.001367.0012621001715191300
2016-08-081305.001346.001285.001346.0014729001960431900
2016-08-051266.001290.001266.001279.0011632001488357500
2016-08-041252.001276.001237.001275.0017780002238266900
2016-08-031266.001279.001243.001246.0018560002332240600
2016-08-021300.001316.001279.001305.0013571001770717300
2016-08-011309.001339.001295.001330.0015462002042434300
2016-07-291318.001347.001300.001341.0022416002973601500
2016-07-281322.001351.001312.001333.0022510003007462600
2016-07-271352.001375.001349.001368.0018375002511101700
2016-07-261348.001355.001327.001345.0020698002774839400
2016-07-251370.001378.001363.001364.0011620001591280700
2016-07-221344.001362.001336.001355.0011920001610645800
2016-07-211350.001374.001333.001365.0014934002036632100
2016-07-201326.001339.001312.001335.0014579001934986700
2016-07-191296.001329.001295.001326.0020034002644148600
2016-07-151268.001299.001263.001279.0017858002289384000
2016-07-141240.001268.001232.001267.0017538002197570100
2016-07-131250.001278.001248.001253.0018881002376243500
2016-07-121219.001243.001211.001224.0020171002474426200
2016-07-111174.001211.001171.001203.0017700002121181100
2016-07-081165.001169.001147.001151.0019371002241599600
2016-07-071147.001164.001143.001153.0013345001542214400
2016-07-061143.001147.001130.001147.0012133001383250600
2016-07-051154.001164.001149.001161.0011027001277954300
2016-07-041140.001164.001138.001159.0010679001234714200
2016-07-011159.001169.001147.001152.0010614001225886700
2016-06-301155.001173.001146.001146.0016070001859060800
2016-06-291112.001139.001109.001132.0012250001382310000
2016-06-281076.001112.001070.001103.0017673001939127300
2016-06-271090.001113.001088.001098.0023078002532399800
2016-06-241165.001179.001034.001050.0025800002803614100
2016-06-231151.001168.001147.001165.00754600874589500
2016-06-221160.001162.001141.001146.0014145001622596900
2016-06-211168.001180.001145.001176.0011278001317519200
2016-06-201150.001183.001144.001171.0026233003068341000
2016-06-171125.001131.001110.001120.0020024002240850400
2016-06-161148.001151.001108.001111.0014054001575587300
2016-06-151130.001163.001126.001156.0011503001324623000
2016-06-141144.001154.001126.001138.0011090001258925700
2016-06-131172.001175.001146.001147.009188001059221900
2016-06-101191.001198.001175.001195.0030030003574167700
2016-06-091194.001198.001157.001161.0012766001490422500
2016-06-081205.001208.001186.001199.009298001113297000
2016-06-071189.001200.001162.001199.0025190002985734400
2016-06-061130.001161.001123.001160.0013891001597024900
2016-06-031191.001195.001142.001158.0026410003067105300
2016-06-021225.001238.001213.001225.0016795002064612100
2016-06-011253.001269.001230.001245.0016393002053515900
2016-05-311262.001288.001262.001280.0014859001902956200
2016-05-301279.001280.001263.001276.007874001001551000
2016-05-271271.001279.001262.001275.00739800942289200
2016-05-261259.001270.001253.001263.0012294001550927000
2016-05-251260.001265.001249.001249.009268001161378800
2016-05-241231.001245.001216.001236.0017707002190441100
2016-05-231223.001236.001203.001235.009990001224288300
2016-05-201214.001234.001208.001234.008780001076263300
2016-05-191217.001236.001213.001217.0011845001447164100
2016-05-181194.001221.001190.001205.00741600894320100
2016-05-171210.001213.001194.001207.009177001104349500
2016-05-161191.001220.001188.001201.0010622001278738400
2016-05-131222.001223.001182.001182.0019092002285755500
2016-05-121184.001213.001177.001209.0017115002056745200
2016-05-111244.001278.001191.001203.0031156003807304800
2016-05-101147.001162.001126.001154.0014716001694252300
2016-05-091157.001158.001146.001147.0010789001240039200
2016-05-061153.001158.001133.001147.0013329001523495800
2016-05-021163.001176.001145.001158.0013121001517158600
2016-04-281270.001283.001185.001206.0019141002346930400
2016-04-271278.001284.001258.001263.0013206001670466000
2016-04-261286.001289.001258.001270.0010938001388581600
2016-04-251280.001296.001265.001280.0015552001993257600
2016-04-221258.001275.001248.001272.0014673001849925900
2016-04-211262.001265.001246.001262.0019935002508666200

   ※ 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