[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 
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
2016-04-201208.001236.001205.001232.0023345002862459300
2016-04-191185.001193.001180.001186.0010868001287732000
2016-04-181150.001165.001137.001150.0011184001288664100
2016-04-151183.001199.001181.001187.0010139001205621200
2016-04-141158.001191.001155.001191.0017817002103557100
2016-04-131103.001134.001102.001133.0011597001304670800
2016-04-121067.001099.001066.001088.00837400911356000
2016-04-111083.001083.001051.001073.0010931001166633400
2016-04-081066.001109.001056.001092.0013831001498798100
2016-04-071075.001090.001065.001076.0010192001097601400
2016-04-061077.001086.001062.001075.0011774001266113800
2016-04-051109.001112.001078.001082.0015919001729034700
2016-04-041117.001119.001092.001110.0017812001973786600
2016-04-011164.001166.001119.001125.0018839002139347600
2016-03-311174.001181.001160.001163.0013965001634313100
2016-03-301171.001180.001161.001165.0010412001216647000
2016-03-291152.001175.001146.001170.0010907001272323100
2016-03-281163.001177.001154.001164.0011785001372807700
2016-03-251151.001158.001144.001154.008771001009521100
2016-03-241146.001147.001130.001140.0014269001626772600
2016-03-231170.001171.001142.001146.0015352001768073300
2016-03-221130.001149.001126.001144.0014986001707502000
2016-03-181109.001114.001098.001108.0014704001627104900
2016-03-171138.001151.001101.001112.0017250001936536600
2016-03-161137.001151.001125.001127.0018812002133735500
2016-03-151158.001175.001154.001159.0010717001246747200
2016-03-141154.001167.001150.001158.009231001069630800
2016-03-111110.001142.001105.001138.0027921003124440300
2016-03-101127.001146.001120.001136.0016555001882146900
2016-03-091119.001120.001090.001112.0020569002279593000
2016-03-081145.001150.001107.001112.0025425002840673300
2016-03-071166.001175.001147.001152.0019156002212586200
2016-03-041105.001166.001105.001155.0028847003311159200
2016-03-031099.001116.001093.001104.0021866002411129400
2016-03-021098.001112.001090.001108.0020493002263572100
2016-03-011077.001079.001045.001071.0021844002322282200
2016-02-291095.001123.001090.001090.0017265001902904300
2016-02-261096.001113.001083.001085.0015693001716809200
2016-02-251082.001118.001077.001092.0027137002959728900
2016-02-241080.001088.001035.001062.0039517004173092800
2016-02-231130.001147.001121.001136.0020411002316689700
2016-02-221116.001135.001104.001124.0011193001257481700
2016-02-191150.001159.001112.001127.0024333002743510900
2016-02-181105.001172.001102.001144.0051467005880963200
2016-02-171200.001219.001176.001195.0016856002019088900
2016-02-161198.001245.001188.001218.0018668002277949100
2016-02-151195.001238.001185.001228.0025697003121782000
2016-02-121151.001160.001122.001136.0028592003269209900
2016-02-101246.001247.001176.001195.0021064002532193600
2016-02-091260.001276.001216.001220.0016435002024057100
2016-02-081290.001322.001264.001316.0013744001784122100
2016-02-051311.001320.001279.001296.0017690002296283200
2016-02-041312.001359.001301.001341.0023102003091173900
2016-02-031400.001402.001328.001339.0043255005875930800
2016-02-021339.001344.001311.001315.0013333001763489500
2016-02-011345.001349.001322.001334.0018592002479724000
2016-01-291277.001337.001246.001331.0036436004721073300
2016-01-281253.001266.001231.001252.0013031001630642500
2016-01-271246.001266.001242.001261.0013653001713918500
2016-01-261248.001253.001216.001219.0016446002019790600
2016-01-251275.001283.001256.001264.0013286001682825900
2016-01-221245.001263.001221.001259.0013365001660665400
2016-01-211230.001247.001196.001196.0014355001755945000
2016-01-201266.001269.001226.001228.0015731001948655800
2016-01-191247.001269.001238.001267.0015129001902734900
2016-01-181243.001261.001217.001250.0020016002494751400
2016-01-151319.001329.001269.001275.0018540002393768100
2016-01-141297.001302.001267.001295.0020879002679948200
2016-01-131314.001346.001313.001339.0010831001444551000
2016-01-121329.001336.001293.001300.0020823002723437600
2016-01-081312.001385.001312.001365.0022847003092132600
2016-01-071375.001375.001335.001336.0014554001958004300
2016-01-061396.001403.001371.001387.0011785001630923300
2016-01-051427.001438.001392.001399.0013696001926013500
2016-01-041467.001484.001427.001431.0010548001520923800
2015-12-301469.001501.001460.001465.008844001304961000
2015-12-291459.001465.001431.001465.008658001259483200
2015-12-281439.001462.001434.001456.00638600927540600
2015-12-251472.001472.001424.001436.008383001207630600
2015-12-241460.001479.001441.001459.0013413001954944300
2015-12-221417.001429.001405.001429.009646001371065600
2015-12-211408.001431.001387.001413.0011917001676120800
2015-12-181423.001478.001403.001408.0021753003113311000
2015-12-171443.001460.001423.001423.0019839002847076800
2015-12-161406.001421.001397.001416.00702000991186900
2015-12-151415.001417.001386.001387.0010277001433348600
2015-12-141425.001425.001386.001420.0010627001497381500
2015-12-111432.001466.001431.001455.0019056002743607900
2015-12-101452.001457.001435.001440.0011813001703563200
2015-12-091467.001483.001461.001471.009221001356293000
2015-12-081507.001507.001477.001482.0016635002471995700
2015-12-071526.001541.001516.001520.008598001311159600
2015-12-041500.001512.001487.001502.0013266001990674900
2015-12-031522.001546.001510.001539.0013265002028911400
2015-12-021528.001536.001507.001519.0011808001791348500
2015-12-011475.001543.001467.001543.0023994003669041000
2015-11-301477.001489.001464.001470.0014936002198006000
2015-11-271473.001483.001456.001467.0010680001566265600
2015-11-261497.001504.001466.001469.0013546001998687600

   ※ 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