日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

横河電機(6841)の株価時系列情報

横河電機(6841)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 692 721 690 721 285,000
1999/12/29 703 710 692 700 512,000
1999/12/28 737 744 699 733 629,000
1999/12/27 770 770 740 754 344,000
1999/12/24 773 780 753 763 567,000
1999/12/22 785 786 760 783 431,000
1999/12/21 805 805 770 775 422,000
1999/12/20 800 805 780 805 604,000
1999/12/17 811 818 801 801 911,000
1999/12/16 781 830 781 806 956,000
1999/12/15 790 805 778 785 638,000
1999/12/14 805 821 785 800 808,000
1999/12/13 836 851 798 798 962,000
1999/12/10 814 860 808 826 3,599,000
1999/12/09 865 870 799 814 2,597,000
1999/12/08 820 887 820 857 6,779,000
1999/12/07 750 803 741 800 4,469,000
1999/12/06 655 739 646 712 2,498,000
1999/12/03 678 680 631 645 603,000
1999/12/02 690 692 654 658 541,000
1999/12/01 666 694 666 680 397,000
1999/11/30 650 675 642 667 541,000
1999/11/29 654 656 640 650 428,000
1999/11/26 661 665 655 657 351,000
1999/11/25 675 677 651 660 610,000
1999/11/24 710 710 671 685 918,000
1999/11/22 710 710 710 710 795,000
1999/11/19 640 645 610 610 350,000
1999/11/18 645 645 602 602 587,000
1999/11/17 581 631 581 625 588,000
1999/11/16 574 574 550 561 585,000
1999/11/15 615 625 578 585 815,000
1999/11/12 660 665 610 625 1,075,000
1999/11/11 691 698 675 683 381,000
1999/11/10 685 709 671 701 254,000
1999/11/09 684 694 678 678 248,000
1999/11/08 676 682 666 674 316,000
1999/11/05 680 697 665 675 724,000
1999/11/04 706 721 686 687 570,000
1999/11/02 688 709 685 706 200,000
1999/11/01 730 730 690 692 295,000
1999/10/29 720 730 703 730 476,000
1999/10/28 693 694 682 682 186,000
1999/10/27 690 700 686 693 208,000
1999/10/26 715 724 695 695 247,000
1999/10/25 703 724 690 715 306,000
1999/10/22 700 726 699 713 448,000
1999/10/21 703 720 682 699 362,000
1999/10/20 700 707 690 698 174,000
1999/10/19 708 709 680 680 221,000
1999/10/18 714 724 693 709 322,000
1999/10/15 700 709 693 704 260,000
1999/10/14 710 719 701 701 279,000
1999/10/13 715 719 710 710 438,000
1999/10/12 725 735 720 720 174,000
1999/10/08 760 761 720 729 898,000
1999/10/07 755 764 746 762 443,000
1999/10/06 740 750 735 740 313,000
1999/10/05 758 762 742 748 377,000
1999/10/04 757 761 747 755 314,000
1999/10/01 731 758 730 747 385,000
1999/09/30 725 760 725 760 428,000
1999/09/29 715 725 715 724 162,000
1999/09/28 724 729 716 723 219,000
1999/09/27 710 718 702 714 235,000
1999/09/24 716 740 700 720 453,000
1999/09/22 748 766 732 766 462,000
1999/09/21 740 775 737 768 557,000
1999/09/20 734 738 728 728 529,000
1999/09/17 740 748 730 739 421,000
1999/09/16 732 750 720 750 563,000
1999/09/14 769 777 755 762 390,000
1999/09/13 769 779 767 779 328,000
1999/09/10 743 775 742 770 1,963,000
1999/09/09 767 778 745 746 348,000
1999/09/08 760 769 751 757 287,000
1999/09/07 775 778 765 770 294,000
1999/09/06 760 785 760 772 610,000
1999/09/03 745 762 735 757 185,000
1999/09/02 750 761 736 747 573,000
1999/09/01 750 753 740 752 348,000
1999/08/31 739 765 738 765 734,000
1999/08/30 740 749 739 749 88,000
1999/08/27 743 747 712 730 266,000
1999/08/26 743 750 737 743 408,000
1999/08/25 749 750 710 713 296,000
1999/08/24 752 754 735 741 302,000
1999/08/23 750 760 731 750 248,000
1999/08/20 755 757 747 757 519,000
1999/08/19 734 749 734 741 744,000
1999/08/18 748 755 735 744 897,000
1999/08/17 736 750 736 736 552,000
1999/08/16 725 749 725 735 536,000
1999/08/13 715 730 709 715 653,000
1999/08/12 744 748 723 735 1,517,000
1999/08/11 698 735 688 734 854,000
1999/08/10 675 705 675 705 334,000
1999/08/09 669 684 665 675 180,000
1999/08/06 678 678 660 661 335,000
1999/08/05 690 690 660 663 307,000
1999/08/04 700 700 680 696 233,000
1999/08/03 695 703 680 700 330,000
1999/08/02 690 698 690 693 378,000
1999/07/30 676 690 676 690 516,000
1999/07/29 665 677 656 666 553,000
1999/07/28 663 672 662 665 236,000
1999/07/27 663 675 660 661 389,000
1999/07/26 670 680 662 668 172,000
1999/07/23 665 689 659 678 394,000
1999/07/22 684 686 653 661 577,000
1999/07/21 692 696 677 683 483,000
1999/07/19 710 713 691 691 572,000
1999/07/16 715 724 701 701 917,000
1999/07/15 708 721 705 710 1,362,000
1999/07/14 697 704 696 698 783,000
1999/07/13 700 706 696 696 542,000
1999/07/12 703 713 689 713 877,000
1999/07/09 740 750 719 723 1,126,000
1999/07/08 761 761 743 746 773,000
1999/07/07 760 764 730 741 1,798,000
1999/07/06 702 717 700 700 405,000
1999/07/05 721 723 700 700 441,000
1999/07/02 740 740 715 715 353,000
1999/07/01 721 740 720 720 376,000
1999/06/30 744 750 713 715 507,000
1999/06/29 725 734 717 734 374,000
1999/06/28 701 733 701 725 620,000
1999/06/25 699 722 680 680 502,000
1999/06/24 696 699 687 692 367,000
1999/06/23 690 704 688 694 307,000
1999/06/22 695 697 680 684 311,000
1999/06/21 705 711 693 695 402,000
1999/06/18 687 700 687 700 546,000
1999/06/17 680 694 678 685 443,000
1999/06/16 675 678 669 670 207,000
1999/06/15 678 680 650 675 244,000
1999/06/14 670 688 661 661 564,000
1999/06/11 680 695 655 670 2,940,000
1999/06/10 650 690 650 690 378,000
1999/06/09 645 666 645 657 230,000
1999/06/08 642 652 642 650 119,000
1999/06/07 638 655 637 652 242,000
1999/06/04 624 633 624 628 205,000
1999/06/03 620 630 614 629 361,000
1999/06/02 620 625 608 610 196,000
1999/06/01 620 628 614 616 360,000
1999/05/31 608 620 600 620 234,000
1999/05/28 613 614 598 598 474,000
1999/05/27 623 629 615 615 222,000
1999/05/26 625 641 619 622 345,000
1999/05/25 626 639 622 622 103,000
1999/05/24 613 647 613 639 96,000
1999/05/21 630 633 620 631 156,000
1999/05/20 639 640 611 620 327,000
1999/05/19 630 641 628 629 239,000
1999/05/18 645 654 636 644 126,000
1999/05/17 655 662 638 645 229,000
1999/05/14 669 676 655 655 793,000
1999/05/13 671 675 656 667 152,000
1999/05/12 656 677 655 676 371,000
1999/05/11 670 670 637 646 319,000
1999/05/10 674 680 671 673 162,000
1999/05/07 683 687 671 671 490,000
1999/05/06 671 685 671 684 476,000
1999/04/30 652 657 636 646 190,000
1999/04/28 655 664 636 651 774,000
1999/04/27 670 680 635 635 282,000
1999/04/26 670 686 660 660 576,000
1999/04/23 657 667 652 665 328,000
1999/04/22 660 662 651 659 348,000
1999/04/21 662 663 640 657 320,000
1999/04/20 635 656 630 656 190,000
1999/04/19 630 648 626 646 396,000
1999/04/16 617 660 617 660 328,000
1999/04/15 630 630 615 620 293,000
1999/04/14 621 630 616 628 384,000
1999/04/13 627 634 618 618 250,000
1999/04/12 630 640 617 617 289,000
1999/04/09 670 672 632 632 1,837,000
1999/04/08 615 650 610 640 668,000
1999/04/07 615 627 611 612 378,000
1999/04/06 615 629 614 619 538,000
1999/04/05 617 628 614 614 336,000
1999/04/02 612 615 603 610 293,000
1999/04/01 586 617 582 617 423,000
1999/03/31 586 608 582 583 485,000
1999/03/30 597 598 573 576 236,000
1999/03/29 609 609 592 596 159,000
1999/03/26 610 610 598 605 373,000
1999/03/25 583 610 575 582 279,000
1999/03/24 579 587 565 565 426,000
1999/03/23 611 612 575 575 409,000
1999/03/19 578 615 575 610 579,000
1999/03/18 599 612 561 572 982,000
1999/03/17 609 620 586 619 592,000
1999/03/16 601 625 600 619 348,000
1999/03/15 607 620 592 620 346,000
1999/03/12 615 615 578 597 1,288,000
1999/03/11 607 620 587 609 801,000
1999/03/10 591 605 581 603 407,000
1999/03/09 570 581 567 581 231,000
1999/03/08 575 596 575 575 356,000
1999/03/05 549 600 549 585 705,000
1999/03/04 557 561 540 540 366,000
1999/03/03 556 556 548 556 180,000
1999/03/02 570 574 546 546 269,000
1999/03/01 565 575 565 570 170,000
1999/02/26 557 568 557 563 129,000
1999/02/25 556 570 555 570 211,000
1999/02/24 577 580 550 550 310,000
1999/02/23 555 570 551 570 256,000
1999/02/22 554 558 545 546 230,000
1999/02/19 556 559 541 544 373,000
1999/02/18 564 573 558 561 119,000
1999/02/17 581 588 560 563 198,000
1999/02/16 563 579 558 579 320,000
1999/02/15 581 583 564 565 122,000
1999/02/12 571 586 567 573 387,000
1999/02/10 560 571 558 571 230,000
1999/02/09 565 566 554 558 461,000
1999/02/08 567 574 565 571 316,000
1999/02/05 589 589 563 575 305,000
1999/02/04 597 600 580 590 203,000
1999/02/03 582 599 582 598 145,000
1999/02/02 608 608 590 590 323,000
1999/02/01 614 624 608 608 239,000
1999/01/29 624 628 612 612 161,000
1999/01/28 626 628 616 622 208,000
1999/01/27 623 630 620 626 333,000
1999/01/26 609 634 608 610 582,000
1999/01/25 590 600 586 597 339,000
1999/01/22 604 618 603 614 417,000
1999/01/21 585 605 583 599 284,000
1999/01/20 574 591 572 575 264,000
1999/01/19 578 586 574 574 259,000
1999/01/18 558 590 558 587 293,000
1999/01/14 542 563 542 563 259,000
1999/01/13 543 553 542 545 189,000
1999/01/12 550 558 541 549 236,000
1999/01/11 542 565 541 554 128,000
1999/01/08 556 570 543 550 256,000
1999/01/07 553 585 548 556 227,000
1999/01/06 542 549 535 547 251,000
1999/01/05 549 549 530 534 296,000
1999/01/04 552 552 540 540 191,000

このページの先頭へ