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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,605 | 1,618 | 1,589 | 1,615 | 867,100 |
| 2013/12/27 | 1,599 | 1,615 | 1,576 | 1,593 | 992,100 |
| 2013/12/26 | 1,578 | 1,598 | 1,572 | 1,595 | 776,000 |
| 2013/12/25 | 1,558 | 1,576 | 1,550 | 1,576 | 1,208,700 |
| 2013/12/24 | 1,565 | 1,585 | 1,555 | 1,567 | 1,773,600 |
| 2013/12/20 | 1,570 | 1,573 | 1,541 | 1,559 | 1,399,500 |
| 2013/12/19 | 1,551 | 1,567 | 1,544 | 1,556 | 1,530,500 |
| 2013/12/18 | 1,494 | 1,536 | 1,483 | 1,535 | 1,330,400 |
| 2013/12/17 | 1,525 | 1,526 | 1,490 | 1,507 | 1,003,900 |
| 2013/12/16 | 1,535 | 1,548 | 1,490 | 1,498 | 936,700 |
| 2013/12/13 | 1,531 | 1,555 | 1,511 | 1,536 | 3,084,500 |
| 2013/12/12 | 1,523 | 1,554 | 1,522 | 1,543 | 1,037,200 |
| 2013/12/11 | 1,553 | 1,555 | 1,522 | 1,541 | 1,062,700 |
| 2013/12/10 | 1,570 | 1,575 | 1,548 | 1,573 | 1,440,100 |
| 2013/12/09 | 1,564 | 1,579 | 1,556 | 1,574 | 1,024,200 |
| 2013/12/06 | 1,478 | 1,519 | 1,475 | 1,515 | 945,600 |
| 2013/12/05 | 1,527 | 1,550 | 1,491 | 1,495 | 1,038,900 |
| 2013/12/04 | 1,507 | 1,539 | 1,506 | 1,527 | 1,386,000 |
| 2013/12/03 | 1,573 | 1,574 | 1,555 | 1,560 | 1,560,200 |
| 2013/12/02 | 1,570 | 1,580 | 1,555 | 1,565 | 1,216,300 |
| 2013/11/29 | 1,543 | 1,569 | 1,532 | 1,550 | 1,151,600 |
| 2013/11/28 | 1,526 | 1,568 | 1,505 | 1,562 | 1,773,000 |
| 2013/11/27 | 1,500 | 1,518 | 1,488 | 1,499 | 1,229,000 |
| 2013/11/26 | 1,510 | 1,538 | 1,481 | 1,516 | 1,918,800 |
| 2013/11/25 | 1,481 | 1,517 | 1,468 | 1,514 | 2,376,900 |
| 2013/11/22 | 1,476 | 1,480 | 1,451 | 1,461 | 1,505,300 |
| 2013/11/21 | 1,446 | 1,466 | 1,432 | 1,456 | 1,771,400 |
| 2013/11/20 | 1,428 | 1,442 | 1,412 | 1,422 | 1,171,300 |
| 2013/11/19 | 1,403 | 1,424 | 1,403 | 1,419 | 869,000 |
| 2013/11/18 | 1,412 | 1,424 | 1,394 | 1,408 | 1,304,000 |
| 2013/11/15 | 1,398 | 1,421 | 1,392 | 1,413 | 1,729,600 |
| 2013/11/14 | 1,350 | 1,386 | 1,349 | 1,372 | 1,743,600 |
| 2013/11/13 | 1,325 | 1,349 | 1,312 | 1,346 | 923,100 |
| 2013/11/12 | 1,325 | 1,340 | 1,309 | 1,339 | 1,063,200 |
| 2013/11/11 | 1,312 | 1,338 | 1,309 | 1,328 | 2,548,900 |
| 2013/11/08 | 1,257 | 1,287 | 1,241 | 1,248 | 1,257,500 |
| 2013/11/07 | 1,300 | 1,300 | 1,267 | 1,278 | 996,000 |
| 2013/11/06 | 1,273 | 1,297 | 1,252 | 1,292 | 1,129,200 |
| 2013/11/05 | 1,272 | 1,288 | 1,257 | 1,278 | 1,091,600 |
| 2013/11/01 | 1,281 | 1,297 | 1,256 | 1,260 | 807,000 |
| 2013/10/31 | 1,278 | 1,294 | 1,264 | 1,280 | 1,181,400 |
| 2013/10/30 | 1,250 | 1,278 | 1,247 | 1,273 | 1,894,100 |
| 2013/10/29 | 1,274 | 1,282 | 1,258 | 1,265 | 1,018,100 |
| 2013/10/28 | 1,274 | 1,286 | 1,258 | 1,286 | 962,400 |
| 2013/10/25 | 1,295 | 1,306 | 1,256 | 1,258 | 1,744,000 |
| 2013/10/24 | 1,301 | 1,314 | 1,276 | 1,311 | 1,404,100 |
| 2013/10/23 | 1,372 | 1,375 | 1,311 | 1,315 | 1,329,400 |
| 2013/10/22 | 1,366 | 1,375 | 1,355 | 1,371 | 750,200 |
| 2013/10/21 | 1,356 | 1,386 | 1,351 | 1,364 | 1,865,000 |
| 2013/10/18 | 1,428 | 1,431 | 1,409 | 1,427 | 541,500 |
| 2013/10/17 | 1,430 | 1,431 | 1,410 | 1,427 | 665,800 |
| 2013/10/16 | 1,414 | 1,426 | 1,399 | 1,409 | 637,500 |
| 2013/10/15 | 1,429 | 1,435 | 1,405 | 1,413 | 974,400 |
| 2013/10/11 | 1,402 | 1,446 | 1,393 | 1,410 | 1,685,600 |
| 2013/10/10 | 1,368 | 1,375 | 1,346 | 1,372 | 584,100 |
| 2013/10/09 | 1,331 | 1,363 | 1,331 | 1,360 | 959,800 |
| 2013/10/08 | 1,310 | 1,338 | 1,310 | 1,331 | 671,200 |
| 2013/10/07 | 1,338 | 1,346 | 1,306 | 1,307 | 676,000 |
| 2013/10/04 | 1,320 | 1,350 | 1,320 | 1,332 | 807,700 |
| 2013/10/03 | 1,351 | 1,364 | 1,336 | 1,337 | 1,024,700 |
| 2013/10/02 | 1,408 | 1,409 | 1,346 | 1,352 | 1,682,100 |
| 2013/10/01 | 1,399 | 1,427 | 1,389 | 1,415 | 859,000 |
| 2013/09/30 | 1,396 | 1,419 | 1,383 | 1,398 | 742,400 |
| 2013/09/27 | 1,458 | 1,458 | 1,426 | 1,435 | 797,000 |
| 2013/09/26 | 1,444 | 1,464 | 1,406 | 1,464 | 1,011,200 |
| 2013/09/25 | 1,440 | 1,462 | 1,429 | 1,444 | 1,638,700 |
| 2013/09/24 | 1,391 | 1,445 | 1,391 | 1,441 | 1,138,100 |
| 2013/09/20 | 1,426 | 1,435 | 1,412 | 1,422 | 938,000 |
| 2013/09/19 | 1,408 | 1,424 | 1,400 | 1,414 | 1,584,800 |
| 2013/09/18 | 1,390 | 1,408 | 1,378 | 1,387 | 1,185,200 |
| 2013/09/17 | 1,383 | 1,392 | 1,369 | 1,377 | 749,800 |
| 2013/09/13 | 1,364 | 1,387 | 1,353 | 1,382 | 2,510,000 |
| 2013/09/12 | 1,359 | 1,381 | 1,357 | 1,373 | 648,800 |
| 2013/09/11 | 1,359 | 1,396 | 1,357 | 1,362 | 1,493,400 |
| 2013/09/10 | 1,340 | 1,359 | 1,331 | 1,349 | 1,825,000 |
| 2013/09/09 | 1,298 | 1,320 | 1,278 | 1,317 | 1,065,200 |
| 2013/09/06 | 1,294 | 1,298 | 1,265 | 1,271 | 930,500 |
| 2013/09/05 | 1,289 | 1,299 | 1,274 | 1,287 | 1,126,500 |
| 2013/09/04 | 1,248 | 1,276 | 1,247 | 1,273 | 1,212,200 |
| 2013/09/03 | 1,233 | 1,264 | 1,232 | 1,257 | 1,041,400 |
| 2013/09/02 | 1,239 | 1,243 | 1,220 | 1,229 | 1,218,000 |
| 2013/08/30 | 1,265 | 1,269 | 1,232 | 1,239 | 1,182,100 |
| 2013/08/29 | 1,240 | 1,259 | 1,231 | 1,248 | 1,398,800 |
| 2013/08/28 | 1,252 | 1,258 | 1,213 | 1,248 | 2,375,000 |
| 2013/08/27 | 1,302 | 1,322 | 1,292 | 1,298 | 750,600 |
| 2013/08/26 | 1,309 | 1,340 | 1,308 | 1,316 | 1,455,700 |
| 2013/08/23 | 1,280 | 1,307 | 1,271 | 1,292 | 1,521,900 |
| 2013/08/22 | 1,242 | 1,263 | 1,232 | 1,251 | 1,806,500 |
| 2013/08/21 | 1,238 | 1,250 | 1,217 | 1,238 | 840,200 |
| 2013/08/20 | 1,242 | 1,260 | 1,223 | 1,227 | 1,209,600 |
| 2013/08/19 | 1,239 | 1,260 | 1,223 | 1,260 | 1,117,300 |
| 2013/08/16 | 1,216 | 1,244 | 1,215 | 1,234 | 905,900 |
| 2013/08/15 | 1,262 | 1,263 | 1,223 | 1,229 | 898,200 |
| 2013/08/14 | 1,249 | 1,271 | 1,241 | 1,269 | 1,469,600 |
| 2013/08/13 | 1,230 | 1,241 | 1,212 | 1,236 | 1,580,000 |
| 2013/08/12 | 1,249 | 1,282 | 1,218 | 1,229 | 2,581,100 |
| 2013/08/09 | 1,375 | 1,406 | 1,343 | 1,353 | 2,242,000 |
| 2013/08/08 | 1,365 | 1,407 | 1,347 | 1,355 | 1,747,800 |
| 2013/08/07 | 1,400 | 1,400 | 1,355 | 1,358 | 1,666,700 |
| 2013/08/06 | 1,373 | 1,400 | 1,352 | 1,400 | 1,690,900 |
| 2013/08/05 | 1,365 | 1,383 | 1,357 | 1,362 | 923,900 |
| 2013/08/02 | 1,320 | 1,370 | 1,310 | 1,368 | 1,189,100 |
| 2013/08/01 | 1,272 | 1,321 | 1,267 | 1,321 | 1,111,600 |
| 2013/07/31 | 1,270 | 1,284 | 1,250 | 1,270 | 1,068,300 |
| 2013/07/30 | 1,259 | 1,286 | 1,252 | 1,282 | 1,059,900 |
| 2013/07/29 | 1,278 | 1,289 | 1,264 | 1,266 | 1,245,800 |
| 2013/07/26 | 1,317 | 1,324 | 1,283 | 1,290 | 1,287,500 |
| 2013/07/25 | 1,363 | 1,366 | 1,340 | 1,343 | 881,300 |
| 2013/07/24 | 1,357 | 1,366 | 1,341 | 1,355 | 1,128,100 |
| 2013/07/23 | 1,323 | 1,375 | 1,320 | 1,367 | 1,583,000 |
| 2013/07/22 | 1,330 | 1,334 | 1,297 | 1,325 | 930,600 |
| 2013/07/19 | 1,330 | 1,355 | 1,262 | 1,306 | 1,699,300 |
| 2013/07/18 | 1,328 | 1,330 | 1,297 | 1,329 | 1,173,700 |
| 2013/07/17 | 1,317 | 1,333 | 1,311 | 1,331 | 1,112,700 |
| 2013/07/16 | 1,320 | 1,324 | 1,296 | 1,322 | 1,201,300 |
| 2013/07/12 | 1,305 | 1,318 | 1,293 | 1,312 | 1,590,200 |
| 2013/07/11 | 1,280 | 1,303 | 1,275 | 1,294 | 1,089,200 |
| 2013/07/10 | 1,288 | 1,317 | 1,279 | 1,297 | 2,105,800 |
| 2013/07/09 | 1,268 | 1,275 | 1,245 | 1,275 | 1,610,100 |
| 2013/07/08 | 1,250 | 1,252 | 1,224 | 1,224 | 753,000 |
| 2013/07/05 | 1,237 | 1,244 | 1,226 | 1,241 | 975,500 |
| 2013/07/04 | 1,212 | 1,240 | 1,197 | 1,228 | 1,121,000 |
| 2013/07/03 | 1,222 | 1,223 | 1,173 | 1,211 | 1,543,200 |
| 2013/07/02 | 1,217 | 1,225 | 1,205 | 1,225 | 1,108,400 |
| 2013/07/01 | 1,192 | 1,209 | 1,176 | 1,209 | 1,070,100 |
| 2013/06/28 | 1,148 | 1,192 | 1,141 | 1,187 | 1,619,300 |
| 2013/06/27 | 1,116 | 1,134 | 1,093 | 1,133 | 1,075,800 |
| 2013/06/26 | 1,135 | 1,143 | 1,095 | 1,100 | 881,200 |
| 2013/06/25 | 1,123 | 1,146 | 1,098 | 1,124 | 1,160,600 |
| 2013/06/24 | 1,155 | 1,159 | 1,121 | 1,124 | 1,001,100 |
| 2013/06/21 | 1,107 | 1,133 | 1,067 | 1,127 | 2,603,000 |
| 2013/06/20 | 1,131 | 1,142 | 1,110 | 1,116 | 1,949,300 |
| 2013/06/19 | 1,146 | 1,159 | 1,116 | 1,132 | 1,733,800 |
| 2013/06/18 | 1,166 | 1,171 | 1,127 | 1,138 | 1,234,000 |
| 2013/06/17 | 1,107 | 1,170 | 1,091 | 1,164 | 1,731,800 |
| 2013/06/14 | 1,079 | 1,151 | 1,078 | 1,123 | 4,439,600 |
| 2013/06/13 | 1,132 | 1,132 | 1,063 | 1,064 | 1,875,600 |
| 2013/06/12 | 1,098 | 1,169 | 1,090 | 1,163 | 1,632,300 |
| 2013/06/11 | 1,157 | 1,163 | 1,107 | 1,120 | 2,696,600 |
| 2013/06/10 | 1,170 | 1,180 | 1,139 | 1,166 | 2,460,100 |
| 2013/06/07 | 1,125 | 1,166 | 1,104 | 1,147 | 2,609,800 |
| 2013/06/06 | 1,135 | 1,193 | 1,132 | 1,155 | 2,560,300 |
| 2013/06/05 | 1,164 | 1,187 | 1,130 | 1,132 | 1,667,700 |
| 2013/06/04 | 1,150 | 1,165 | 1,137 | 1,158 | 2,062,800 |
| 2013/06/03 | 1,179 | 1,187 | 1,149 | 1,166 | 2,373,800 |
| 2013/05/31 | 1,196 | 1,242 | 1,196 | 1,223 | 3,776,100 |
| 2013/05/30 | 1,150 | 1,219 | 1,140 | 1,170 | 4,572,100 |
| 2013/05/29 | 1,156 | 1,163 | 1,136 | 1,143 | 1,899,800 |
| 2013/05/28 | 1,144 | 1,166 | 1,125 | 1,151 | 1,932,500 |
| 2013/05/27 | 1,150 | 1,156 | 1,125 | 1,146 | 1,654,200 |
| 2013/05/24 | 1,168 | 1,178 | 1,122 | 1,166 | 3,363,600 |
| 2013/05/23 | 1,256 | 1,286 | 1,156 | 1,157 | 3,035,000 |
| 2013/05/22 | 1,279 | 1,299 | 1,217 | 1,231 | 2,587,000 |
| 2013/05/21 | 1,197 | 1,273 | 1,190 | 1,266 | 2,903,500 |
| 2013/05/20 | 1,135 | 1,170 | 1,131 | 1,168 | 1,548,900 |
| 2013/05/17 | 1,105 | 1,127 | 1,080 | 1,124 | 1,669,700 |
| 2013/05/16 | 1,110 | 1,115 | 1,076 | 1,104 | 2,134,000 |
| 2013/05/15 | 1,125 | 1,139 | 1,070 | 1,109 | 3,030,500 |
| 2013/05/14 | 1,100 | 1,138 | 1,100 | 1,124 | 1,971,600 |
| 2013/05/13 | 1,100 | 1,133 | 1,084 | 1,090 | 3,020,300 |
| 2013/05/10 | 1,084 | 1,100 | 1,077 | 1,091 | 2,691,800 |
| 2013/05/09 | 1,045 | 1,061 | 1,034 | 1,052 | 1,447,300 |
| 2013/05/08 | 1,020 | 1,048 | 1,017 | 1,036 | 1,596,700 |
| 2013/05/07 | 1,000 | 1,022 | 994 | 1,017 | 1,727,300 |
| 2013/05/02 | 997 | 1,003 | 979 | 985 | 1,404,000 |
| 2013/05/01 | 990 | 1,012 | 974 | 1,010 | 2,216,000 |
| 2013/04/30 | 970 | 992 | 956 | 990 | 1,902,700 |
| 2013/04/26 | 974 | 977 | 952 | 969 | 1,288,000 |
| 2013/04/25 | 960 | 975 | 956 | 973 | 1,405,800 |
| 2013/04/24 | 961 | 961 | 948 | 957 | 1,322,600 |
| 2013/04/23 | 950 | 954 | 940 | 950 | 891,100 |
| 2013/04/22 | 950 | 958 | 947 | 958 | 1,438,000 |
| 2013/04/19 | 939 | 939 | 924 | 929 | 728,000 |
| 2013/04/18 | 933 | 937 | 917 | 929 | 1,578,500 |
| 2013/04/17 | 948 | 948 | 924 | 944 | 1,900,100 |
| 2013/04/16 | 896 | 947 | 895 | 942 | 2,739,700 |
| 2013/04/15 | 916 | 924 | 904 | 910 | 1,297,900 |
| 2013/04/12 | 955 | 955 | 910 | 915 | 2,913,200 |
| 2013/04/11 | 960 | 966 | 937 | 947 | 1,993,300 |
| 2013/04/10 | 945 | 955 | 937 | 952 | 2,285,900 |
| 2013/04/09 | 931 | 952 | 928 | 941 | 2,165,500 |
| 2013/04/08 | 910 | 919 | 892 | 916 | 1,900,200 |
| 2013/04/05 | 927 | 933 | 870 | 870 | 2,549,200 |
| 2013/04/04 | 855 | 893 | 852 | 893 | 2,047,200 |
| 2013/04/03 | 886 | 889 | 863 | 873 | 1,977,900 |
| 2013/04/02 | 917 | 917 | 884 | 885 | 1,965,700 |
| 2013/04/01 | 947 | 947 | 925 | 925 | 1,446,600 |
| 2013/03/29 | 949 | 954 | 939 | 946 | 1,030,900 |
| 2013/03/28 | 938 | 948 | 931 | 940 | 2,161,900 |
| 2013/03/27 | 933 | 937 | 931 | 934 | 975,400 |
| 2013/03/26 | 934 | 940 | 930 | 932 | 1,098,200 |
| 2013/03/25 | 929 | 940 | 922 | 935 | 1,336,700 |
| 2013/03/22 | 934 | 934 | 914 | 916 | 1,580,900 |
| 2013/03/21 | 916 | 948 | 915 | 946 | 2,405,400 |
| 2013/03/19 | 917 | 918 | 912 | 915 | 851,100 |
| 2013/03/18 | 920 | 920 | 903 | 904 | 1,208,100 |
| 2013/03/15 | 924 | 940 | 919 | 940 | 1,843,400 |
| 2013/03/14 | 910 | 916 | 903 | 915 | 1,953,700 |
| 2013/03/13 | 910 | 921 | 908 | 909 | 1,867,000 |
| 2013/03/12 | 902 | 915 | 898 | 909 | 2,655,300 |
| 2013/03/11 | 922 | 922 | 900 | 905 | 2,400,200 |
| 2013/03/08 | 929 | 936 | 916 | 921 | 5,772,800 |
| 2013/03/07 | 955 | 956 | 925 | 931 | 2,374,000 |
| 2013/03/06 | 972 | 978 | 957 | 961 | 915,800 |
| 2013/03/05 | 945 | 976 | 945 | 961 | 2,083,300 |
| 2013/03/04 | 941 | 943 | 926 | 927 | 989,700 |
| 2013/03/01 | 921 | 942 | 921 | 939 | 1,073,200 |
| 2013/02/28 | 944 | 944 | 928 | 931 | 2,500,500 |
| 2013/02/27 | 948 | 954 | 937 | 945 | 1,683,400 |
| 2013/02/26 | 966 | 969 | 946 | 949 | 2,814,600 |
| 2013/02/25 | 964 | 996 | 960 | 996 | 2,575,300 |
| 2013/02/22 | 929 | 942 | 921 | 942 | 1,108,900 |
| 2013/02/21 | 920 | 943 | 920 | 928 | 1,621,500 |
| 2013/02/20 | 947 | 948 | 922 | 924 | 1,670,900 |
| 2013/02/19 | 930 | 943 | 924 | 940 | 816,600 |
| 2013/02/18 | 931 | 947 | 930 | 939 | 1,025,300 |
| 2013/02/15 | 919 | 935 | 907 | 918 | 2,166,600 |
| 2013/02/14 | 935 | 938 | 921 | 925 | 1,777,000 |
| 2013/02/13 | 946 | 950 | 933 | 937 | 1,896,300 |
| 2013/02/12 | 961 | 962 | 936 | 941 | 3,618,000 |
| 2013/02/08 | 978 | 1,006 | 978 | 989 | 2,344,900 |
| 2013/02/07 | 1,010 | 1,012 | 997 | 1,003 | 1,284,600 |
| 2013/02/06 | 1,008 | 1,026 | 1,004 | 1,018 | 1,599,300 |
| 2013/02/05 | 1,012 | 1,012 | 989 | 989 | 1,428,600 |
| 2013/02/04 | 1,030 | 1,044 | 1,027 | 1,034 | 997,800 |
| 2013/02/01 | 1,026 | 1,035 | 1,012 | 1,030 | 953,500 |
| 2013/01/31 | 1,017 | 1,025 | 1,000 | 1,019 | 1,178,200 |
| 2013/01/30 | 998 | 1,027 | 993 | 1,026 | 1,398,400 |
| 2013/01/29 | 975 | 996 | 975 | 984 | 928,400 |
| 2013/01/28 | 1,002 | 1,005 | 974 | 980 | 1,187,700 |
| 2013/01/25 | 1,006 | 1,007 | 987 | 1,001 | 1,313,200 |
| 2013/01/24 | 979 | 1,004 | 975 | 995 | 1,379,300 |
| 2013/01/23 | 976 | 994 | 974 | 979 | 1,471,600 |
| 2013/01/22 | 1,003 | 1,009 | 981 | 996 | 1,801,600 |
| 2013/01/21 | 1,034 | 1,035 | 1,004 | 1,006 | 1,020,700 |
| 2013/01/18 | 1,028 | 1,037 | 1,008 | 1,029 | 1,948,200 |
| 2013/01/17 | 1,012 | 1,021 | 985 | 1,001 | 1,470,100 |
| 2013/01/16 | 1,040 | 1,040 | 1,010 | 1,011 | 1,104,500 |
| 2013/01/15 | 1,039 | 1,061 | 1,038 | 1,043 | 1,270,900 |
| 2013/01/11 | 998 | 1,045 | 994 | 1,037 | 3,664,400 |
| 2013/01/10 | 949 | 976 | 946 | 972 | 1,255,500 |
| 2013/01/09 | 928 | 953 | 927 | 948 | 1,394,600 |
| 2013/01/08 | 930 | 945 | 920 | 923 | 1,139,000 |
| 2013/01/07 | 948 | 950 | 933 | 934 | 793,800 |
| 2013/01/04 | 969 | 969 | 943 | 954 | 1,426,700 |