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 |
---|---|---|---|---|---|
1983/12/28 | 815 | 817 | 800 | 800 | 47,000 |
1983/12/27 | 815 | 816 | 815 | 815 | 142,000 |
1983/12/26 | 806 | 820 | 806 | 811 | 74,000 |
1983/12/24 | 829 | 830 | 816 | 816 | 159,000 |
1983/12/23 | 815 | 830 | 813 | 830 | 457,000 |
1983/12/22 | 815 | 815 | 803 | 812 | 539,000 |
1983/12/21 | 795 | 800 | 795 | 795 | 176,000 |
1983/12/20 | 780 | 792 | 780 | 790 | 83,000 |
1983/12/19 | 770 | 790 | 770 | 783 | 382,000 |
1983/12/17 | 815 | 815 | 805 | 805 | 431,000 |
1983/12/16 | 811 | 819 | 810 | 815 | 753,000 |
1983/12/15 | 800 | 810 | 800 | 810 | 368,000 |
1983/12/14 | 784 | 795 | 784 | 791 | 147,000 |
1983/12/13 | 802 | 805 | 785 | 786 | 354,000 |
1983/12/12 | 790 | 803 | 790 | 800 | 379,000 |
1983/12/09 | 790 | 795 | 785 | 790 | 873,000 |
1983/12/08 | 766 | 785 | 763 | 780 | 757,000 |
1983/12/07 | 770 | 770 | 760 | 760 | 176,000 |
1983/12/06 | 799 | 800 | 775 | 785 | 276,000 |
1983/12/05 | 785 | 805 | 780 | 799 | 657,000 |
1983/12/03 | 774 | 788 | 769 | 785 | 786,000 |
1983/12/02 | 743 | 746 | 741 | 746 | 257,000 |
1983/12/01 | 740 | 741 | 736 | 736 | 114,000 |
1983/11/30 | 740 | 741 | 740 | 740 | 275,000 |
1983/11/29 | 748 | 748 | 740 | 740 | 267,000 |
1983/11/28 | 749 | 749 | 739 | 748 | 386,000 |
1983/11/26 | 743 | 750 | 735 | 750 | 169,000 |
1983/11/25 | 744 | 744 | 735 | 735 | 285,000 |
1983/11/24 | 735 | 754 | 735 | 743 | 679,000 |
1983/11/22 | 720 | 734 | 720 | 734 | 405,000 |
1983/11/21 | 715 | 720 | 710 | 710 | 149,000 |
1983/11/19 | 700 | 720 | 699 | 712 | 262,000 |
1983/11/18 | 710 | 710 | 696 | 699 | 267,000 |
1983/11/17 | 708 | 708 | 695 | 704 | 687,000 |
1983/11/16 | 656 | 750 | 656 | 736 | 1,852,000 |
1983/11/15 | 659 | 659 | 653 | 653 | 219,000 |
1983/11/14 | 661 | 661 | 653 | 653 | 428,000 |
1983/11/11 | 670 | 670 | 661 | 661 | 157,000 |
1983/11/10 | 669 | 670 | 665 | 670 | 197,000 |
1983/11/09 | 675 | 675 | 667 | 670 | 439,000 |
1983/11/08 | 668 | 685 | 668 | 685 | 24,000 |
1983/11/07 | 665 | 674 | 662 | 663 | 26,000 |
1983/11/05 | 666 | 675 | 665 | 666 | 77,000 |
1983/11/04 | 680 | 682 | 670 | 670 | 232,000 |
1983/11/02 | 681 | 683 | 680 | 680 | 113,000 |
1983/11/01 | 681 | 683 | 681 | 681 | 106,000 |
1983/10/31 | 682 | 684 | 681 | 684 | 89,000 |
1983/10/29 | 681 | 682 | 681 | 681 | 77,000 |
1983/10/28 | 682 | 682 | 681 | 682 | 66,000 |
1983/10/27 | 681 | 687 | 681 | 681 | 78,000 |
1983/10/26 | 683 | 684 | 680 | 680 | 56,000 |
1983/10/25 | 693 | 693 | 680 | 685 | 185,000 |
1983/10/24 | 688 | 693 | 688 | 693 | 32,000 |
1983/10/22 | 687 | 689 | 685 | 687 | 115,000 |
1983/10/21 | 680 | 685 | 680 | 680 | 109,000 |
1983/10/20 | 685 | 689 | 680 | 680 | 96,000 |
1983/10/19 | 692 | 692 | 680 | 680 | 258,000 |
1983/10/18 | 691 | 699 | 691 | 692 | 85,000 |
1983/10/17 | 690 | 692 | 690 | 692 | 37,000 |
1983/10/15 | 698 | 698 | 690 | 690 | 47,000 |
1983/10/14 | 705 | 705 | 698 | 698 | 141,000 |
1983/10/13 | 712 | 720 | 710 | 711 | 145,000 |
1983/10/12 | 709 | 714 | 709 | 712 | 173,000 |
1983/10/11 | 711 | 711 | 707 | 709 | 67,000 |
1983/10/07 | 725 | 725 | 711 | 711 | 79,000 |
1983/10/06 | 732 | 733 | 725 | 725 | 133,000 |
1983/10/05 | 730 | 730 | 721 | 730 | 99,000 |
1983/10/04 | 720 | 732 | 720 | 730 | 129,000 |
1983/10/03 | 730 | 735 | 725 | 735 | 207,000 |
1983/10/01 | 730 | 730 | 720 | 725 | 116,000 |
1983/09/30 | 705 | 730 | 705 | 725 | 157,000 |
1983/09/29 | 710 | 710 | 700 | 705 | 196,000 |
1983/09/28 | 705 | 715 | 696 | 700 | 206,000 |
1983/09/27 | 681 | 701 | 681 | 695 | 163,000 |
1983/09/26 | 700 | 700 | 685 | 690 | 133,000 |
1983/09/24 | 701 | 704 | 700 | 704 | 300,000 |
1983/09/22 | 705 | 711 | 700 | 700 | 206,000 |
1983/09/21 | 732 | 732 | 711 | 711 | 308,000 |
1983/09/20 | 730 | 731 | 720 | 725 | 329,000 |
1983/09/19 | 730 | 730 | 727 | 730 | 92,000 |
1983/09/17 | 719 | 730 | 718 | 725 | 377,000 |
1983/09/16 | 715 | 715 | 700 | 700 | 607,000 |
1983/09/14 | 800 | 800 | 790 | 795 | 556,000 |
1983/09/13 | 829 | 830 | 826 | 829 | 257,000 |
1983/09/12 | 830 | 830 | 827 | 827 | 183,000 |
1983/09/09 | 842 | 842 | 829 | 830 | 95,000 |
1983/09/08 | 842 | 842 | 842 | 842 | 104,000 |
1983/09/07 | 830 | 840 | 830 | 840 | 90,000 |
1983/09/06 | 830 | 835 | 830 | 830 | 158,000 |
1983/09/05 | 830 | 840 | 830 | 830 | 271,000 |
1983/09/03 | 839 | 839 | 829 | 830 | 131,000 |
1983/09/02 | 829 | 830 | 826 | 827 | 264,000 |
1983/09/01 | 821 | 835 | 821 | 829 | 163,000 |
1983/08/31 | 815 | 825 | 815 | 819 | 160,000 |
1983/08/30 | 830 | 830 | 825 | 825 | 174,000 |
1983/08/29 | 830 | 830 | 821 | 825 | 128,000 |
1983/08/27 | 835 | 839 | 820 | 829 | 412,000 |
1983/08/26 | 850 | 864 | 835 | 864 | 619,000 |
1983/08/25 | 883 | 910 | 879 | 910 | 271,000 |
1983/08/24 | 904 | 909 | 875 | 875 | 628,000 |
1983/08/23 | 926 | 928 | 919 | 924 | 456,000 |
1983/08/22 | 908 | 927 | 900 | 927 | 534,000 |
1983/08/20 | 899 | 900 | 892 | 898 | 245,000 |
1983/08/19 | 899 | 899 | 877 | 892 | 697,000 |
1983/08/18 | 898 | 903 | 877 | 895 | 1,480,000 |
1983/08/17 | 840 | 905 | 831 | 880 | 1,440,000 |
1983/08/16 | 830 | 830 | 815 | 819 | 271,000 |
1983/08/15 | 825 | 830 | 824 | 830 | 143,000 |
1983/08/12 | 819 | 819 | 812 | 815 | 154,000 |
1983/08/11 | 820 | 820 | 801 | 802 | 432,000 |
1983/08/10 | 794 | 794 | 786 | 788 | 257,000 |
1983/08/09 | 790 | 797 | 781 | 786 | 251,000 |
1983/08/08 | 800 | 800 | 786 | 791 | 55,000 |
1983/08/06 | 808 | 810 | 801 | 810 | 179,000 |
1983/08/05 | 828 | 828 | 805 | 815 | 408,000 |
1983/08/04 | 829 | 835 | 826 | 830 | 411,000 |
1983/08/03 | 822 | 829 | 815 | 825 | 558,000 |
1983/08/02 | 819 | 820 | 810 | 812 | 613,000 |
1983/08/01 | 820 | 822 | 812 | 812 | 314,000 |
1983/07/30 | 828 | 829 | 816 | 829 | 588,000 |
1983/07/29 | 839 | 852 | 830 | 830 | 1,009,000 |
1983/07/28 | 830 | 847 | 822 | 840 | 1,338,000 |
1983/07/27 | 825 | 827 | 815 | 820 | 988,000 |
1983/07/26 | 809 | 815 | 805 | 808 | 1,090,000 |
1983/07/25 | 801 | 804 | 795 | 799 | 486,000 |
1983/07/23 | 795 | 809 | 792 | 804 | 993,000 |
1983/07/22 | 784 | 785 | 775 | 785 | 796,000 |
1983/07/21 | 785 | 788 | 775 | 785 | 1,332,000 |
1983/07/20 | 759 | 777 | 757 | 774 | 1,501,000 |
1983/07/19 | 750 | 754 | 742 | 754 | 1,113,000 |
1983/07/18 | 750 | 752 | 745 | 748 | 723,000 |
1983/07/15 | 731 | 740 | 730 | 732 | 391,000 |
1983/07/14 | 727 | 730 | 724 | 726 | 261,000 |
1983/07/13 | 727 | 730 | 725 | 725 | 157,000 |
1983/07/12 | 740 | 740 | 725 | 725 | 279,000 |
1983/07/11 | 735 | 745 | 730 | 733 | 99,000 |
1983/07/09 | 741 | 744 | 735 | 736 | 178,000 |
1983/07/08 | 749 | 749 | 730 | 731 | 291,000 |
1983/07/07 | 740 | 754 | 740 | 750 | 1,146,000 |
1983/07/06 | 730 | 742 | 730 | 740 | 761,000 |
1983/07/05 | 730 | 750 | 725 | 725 | 1,386,000 |
1983/07/04 | 730 | 734 | 725 | 725 | 218,000 |
1983/07/02 | 725 | 738 | 720 | 735 | 2,093,000 |
1983/07/01 | 715 | 719 | 708 | 715 | 1,706,000 |
1983/06/30 | 700 | 714 | 695 | 707 | 957,000 |
1983/06/29 | 676 | 690 | 675 | 686 | 472,000 |
1983/06/28 | 677 | 680 | 673 | 676 | 630,000 |
1983/06/27 | 678 | 678 | 676 | 677 | 107,000 |
1983/06/25 | 676 | 680 | 676 | 679 | 106,000 |
1983/06/24 | 678 | 680 | 675 | 676 | 388,000 |
1983/06/23 | 685 | 686 | 676 | 676 | 746,000 |
1983/06/22 | 678 | 685 | 678 | 685 | 212,000 |
1983/06/21 | 682 | 685 | 677 | 677 | 387,000 |
1983/06/20 | 693 | 697 | 685 | 687 | 537,000 |
1983/06/17 | 691 | 695 | 680 | 695 | 711,000 |
1983/06/16 | 679 | 679 | 676 | 677 | 270,000 |
1983/06/15 | 685 | 685 | 675 | 676 | 151,000 |
1983/06/14 | 685 | 690 | 678 | 685 | 339,000 |
1983/06/13 | 672 | 680 | 672 | 678 | 219,000 |
1983/06/11 | 664 | 675 | 664 | 669 | 101,000 |
1983/06/10 | 660 | 671 | 660 | 661 | 169,000 |
1983/06/09 | 663 | 663 | 657 | 658 | 42,000 |
1983/06/08 | 664 | 664 | 655 | 656 | 192,000 |
1983/06/07 | 677 | 677 | 659 | 666 | 158,000 |
1983/06/06 | 675 | 679 | 673 | 679 | 153,000 |
1983/06/04 | 670 | 678 | 668 | 675 | 102,000 |
1983/06/03 | 672 | 672 | 666 | 668 | 120,000 |
1983/06/02 | 666 | 670 | 662 | 668 | 256,000 |
1983/06/01 | 668 | 676 | 668 | 676 | 216,000 |
1983/05/31 | 680 | 683 | 676 | 678 | 146,000 |
1983/05/30 | 680 | 680 | 675 | 680 | 163,000 |
1983/05/28 | 678 | 680 | 672 | 680 | 557,000 |
1983/05/27 | 680 | 682 | 671 | 678 | 253,000 |
1983/05/26 | 675 | 684 | 670 | 681 | 395,000 |
1983/05/25 | 675 | 680 | 670 | 675 | 202,000 |
1983/05/24 | 677 | 680 | 675 | 675 | 81,000 |
1983/05/23 | 680 | 689 | 675 | 681 | 186,000 |
1983/05/20 | 677 | 690 | 668 | 690 | 766,000 |
1983/05/19 | 677 | 694 | 677 | 686 | 910,000 |
1983/05/18 | 666 | 680 | 666 | 677 | 461,000 |
1983/05/17 | 680 | 680 | 672 | 675 | 133,000 |
1983/05/16 | 669 | 685 | 668 | 684 | 225,000 |
1983/05/14 | 666 | 670 | 666 | 669 | 91,000 |
1983/05/13 | 665 | 668 | 665 | 666 | 127,000 |
1983/05/12 | 668 | 669 | 665 | 665 | 74,000 |
1983/05/11 | 666 | 670 | 665 | 665 | 203,000 |
1983/05/10 | 670 | 670 | 665 | 666 | 184,000 |
1983/05/09 | 675 | 678 | 670 | 671 | 287,000 |
1983/05/07 | 659 | 678 | 655 | 678 | 233,000 |
1983/05/06 | 655 | 659 | 651 | 651 | 304,000 |
1983/05/04 | 651 | 659 | 645 | 645 | 505,000 |
1983/05/02 | 660 | 664 | 655 | 661 | 300,000 |
1983/04/30 | 661 | 670 | 650 | 652 | 418,000 |
1983/04/28 | 653 | 670 | 653 | 661 | 880,000 |
1983/04/27 | 640 | 645 | 635 | 643 | 205,000 |
1983/04/26 | 635 | 640 | 630 | 631 | 148,000 |
1983/04/25 | 645 | 645 | 640 | 640 | 156,000 |
1983/04/23 | 645 | 645 | 644 | 645 | 24,000 |
1983/04/22 | 648 | 650 | 641 | 645 | 210,000 |
1983/04/21 | 655 | 655 | 648 | 648 | 151,000 |
1983/04/20 | 649 | 660 | 648 | 660 | 183,000 |
1983/04/19 | 650 | 655 | 650 | 654 | 67,000 |
1983/04/18 | 650 | 660 | 650 | 660 | 277,000 |
1983/04/15 | 650 | 650 | 645 | 650 | 237,000 |
1983/04/14 | 639 | 650 | 639 | 650 | 282,000 |
1983/04/13 | 642 | 642 | 640 | 642 | 53,000 |
1983/04/12 | 642 | 642 | 639 | 640 | 55,000 |
1983/04/11 | 639 | 644 | 639 | 641 | 79,000 |
1983/04/09 | 639 | 645 | 639 | 639 | 64,000 |
1983/04/08 | 639 | 645 | 639 | 645 | 44,000 |
1983/04/07 | 639 | 640 | 633 | 639 | 97,000 |
1983/04/06 | 640 | 647 | 640 | 645 | 81,000 |
1983/04/05 | 638 | 655 | 638 | 649 | 308,000 |
1983/04/04 | 628 | 641 | 628 | 640 | 208,000 |
1983/04/02 | 630 | 630 | 626 | 628 | 151,000 |
1983/04/01 | 649 | 649 | 631 | 631 | 179,000 |
1983/03/31 | 660 | 667 | 650 | 653 | 156,000 |
1983/03/30 | 671 | 680 | 661 | 670 | 232,000 |
1983/03/29 | 685 | 685 | 675 | 675 | 131,000 |
1983/03/28 | 690 | 690 | 675 | 688 | 398,000 |
1983/03/28 | 1 -> 1.15 分割 | ||||
1983/03/26 | 779 | 790 | 778 | 790 | 221,000 |
1983/03/25 | 789 | 789 | 770 | 780 | 198,000 |
1983/03/24 | 790 | 790 | 776 | 784 | 296,000 |
1983/03/23 | 793 | 795 | 788 | 789 | 185,000 |
1983/03/22 | 780 | 795 | 775 | 789 | 281,000 |
1983/03/18 | 742 | 785 | 740 | 785 | 781,000 |
1983/03/17 | 731 | 740 | 731 | 738 | 326,000 |
1983/03/16 | 723 | 730 | 723 | 728 | 167,000 |
1983/03/15 | 732 | 736 | 730 | 730 | 122,000 |
1983/03/14 | 726 | 732 | 723 | 732 | 153,000 |
1983/03/12 | 730 | 730 | 726 | 726 | 133,000 |
1983/03/11 | 716 | 726 | 716 | 726 | 138,000 |
1983/03/10 | 729 | 730 | 725 | 726 | 83,000 |
1983/03/09 | 730 | 735 | 725 | 729 | 758,000 |
1983/03/08 | 720 | 728 | 719 | 723 | 146,000 |
1983/03/07 | 713 | 720 | 713 | 716 | 111,000 |
1983/03/05 | 713 | 717 | 713 | 713 | 61,000 |
1983/03/04 | 711 | 720 | 711 | 713 | 106,000 |
1983/03/03 | 720 | 729 | 710 | 729 | 283,000 |
1983/03/02 | 700 | 720 | 700 | 720 | 215,000 |
1983/03/01 | 710 | 712 | 695 | 710 | 87,000 |
1983/02/28 | 715 | 720 | 712 | 712 | 41,000 |
1983/02/26 | 719 | 720 | 710 | 710 | 43,000 |
1983/02/25 | 696 | 721 | 696 | 715 | 44,000 |
1983/02/24 | 695 | 695 | 686 | 690 | 99,000 |
1983/02/23 | 685 | 695 | 685 | 695 | 163,000 |
1983/02/22 | 694 | 695 | 685 | 685 | 123,000 |
1983/02/21 | 705 | 710 | 695 | 701 | 141,000 |
1983/02/18 | 697 | 707 | 695 | 707 | 91,000 |
1983/02/17 | 710 | 710 | 697 | 697 | 135,000 |
1983/02/16 | 719 | 719 | 705 | 712 | 113,000 |
1983/02/15 | 711 | 715 | 709 | 709 | 279,000 |
1983/02/14 | 695 | 710 | 693 | 708 | 148,000 |
1983/02/12 | 686 | 695 | 686 | 694 | 22,000 |
1983/02/10 | 678 | 694 | 678 | 686 | 109,000 |
1983/02/09 | 670 | 684 | 663 | 680 | 492,000 |
1983/02/08 | 680 | 680 | 670 | 675 | 364,000 |
1983/02/07 | 682 | 682 | 675 | 676 | 357,000 |
1983/02/05 | 690 | 690 | 675 | 683 | 587,000 |
1983/02/04 | 689 | 700 | 689 | 700 | 167,000 |
1983/02/03 | 717 | 720 | 696 | 699 | 778,000 |
1983/02/02 | 725 | 725 | 712 | 712 | 360,000 |
1983/02/01 | 720 | 725 | 715 | 715 | 298,000 |
1983/01/31 | 720 | 725 | 705 | 720 | 771,000 |
1983/01/29 | 730 | 740 | 725 | 730 | 88,000 |
1983/01/28 | 750 | 760 | 730 | 740 | 205,000 |
1983/01/27 | 750 | 754 | 750 | 750 | 88,000 |
1983/01/26 | 729 | 750 | 729 | 738 | 53,000 |
1983/01/25 | 711 | 731 | 711 | 729 | 210,000 |
1983/01/24 | 731 | 740 | 727 | 730 | 225,000 |
1983/01/22 | 749 | 750 | 738 | 747 | 182,000 |
1983/01/21 | 751 | 762 | 750 | 760 | 147,000 |
1983/01/20 | 756 | 761 | 750 | 750 | 65,000 |
1983/01/19 | 766 | 766 | 753 | 766 | 77,000 |
1983/01/18 | 768 | 776 | 766 | 766 | 102,000 |
1983/01/17 | 766 | 778 | 766 | 768 | 64,000 |
1983/01/14 | 770 | 779 | 766 | 774 | 116,000 |
1983/01/13 | 763 | 769 | 763 | 766 | 152,000 |
1983/01/12 | 770 | 770 | 762 | 766 | 148,000 |
1983/01/11 | 794 | 794 | 771 | 772 | 87,000 |
1983/01/10 | 790 | 806 | 790 | 790 | 74,000 |
1983/01/08 | 780 | 790 | 780 | 790 | 97,000 |
1983/01/07 | 798 | 808 | 796 | 800 | 135,000 |
1983/01/06 | 780 | 789 | 780 | 788 | 158,000 |
1983/01/05 | 780 | 780 | 775 | 780 | 96,000 |
1983/01/04 | 772 | 774 | 770 | 770 | 68,000 |