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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,150 | 1,160 | 1,140 | 1,140 | 180,000 |
| 1990/12/27 | 1,160 | 1,180 | 1,150 | 1,150 | 449,000 |
| 1990/12/26 | 1,170 | 1,170 | 1,140 | 1,160 | 254,000 |
| 1990/12/25 | 1,140 | 1,150 | 1,120 | 1,150 | 264,000 |
| 1990/12/21 | 1,160 | 1,180 | 1,130 | 1,140 | 413,000 |
| 1990/12/20 | 1,190 | 1,210 | 1,170 | 1,200 | 643,000 |
| 1990/12/19 | 1,210 | 1,230 | 1,190 | 1,210 | 795,000 |
| 1990/12/18 | 1,190 | 1,210 | 1,170 | 1,190 | 594,000 |
| 1990/12/17 | 1,160 | 1,170 | 1,140 | 1,170 | 154,000 |
| 1990/12/14 | 1,150 | 1,170 | 1,140 | 1,160 | 1,708,000 |
| 1990/12/13 | 1,170 | 1,190 | 1,140 | 1,190 | 500,000 |
| 1990/12/12 | 1,160 | 1,180 | 1,130 | 1,130 | 274,000 |
| 1990/12/11 | 1,150 | 1,180 | 1,140 | 1,170 | 262,000 |
| 1990/12/10 | 1,160 | 1,170 | 1,130 | 1,160 | 193,000 |
| 1990/12/07 | 1,170 | 1,170 | 1,130 | 1,140 | 274,000 |
| 1990/12/06 | 1,120 | 1,130 | 1,100 | 1,130 | 243,000 |
| 1990/12/05 | 1,090 | 1,100 | 1,030 | 1,100 | 504,000 |
| 1990/12/04 | 1,130 | 1,150 | 1,070 | 1,070 | 127,000 |
| 1990/12/03 | 1,190 | 1,190 | 1,120 | 1,150 | 261,000 |
| 1990/11/30 | 1,110 | 1,150 | 1,100 | 1,150 | 193,000 |
| 1990/11/29 | 1,100 | 1,150 | 1,100 | 1,150 | 258,000 |
| 1990/11/28 | 1,120 | 1,150 | 1,080 | 1,150 | 546,000 |
| 1990/11/27 | 1,110 | 1,130 | 1,090 | 1,100 | 325,000 |
| 1990/11/26 | 1,150 | 1,150 | 1,090 | 1,100 | 385,000 |
| 1990/11/22 | 1,100 | 1,130 | 1,100 | 1,130 | 549,000 |
| 1990/11/21 | 1,130 | 1,140 | 1,110 | 1,120 | 149,000 |
| 1990/11/20 | 1,150 | 1,160 | 1,130 | 1,140 | 139,000 |
| 1990/11/19 | 1,140 | 1,190 | 1,140 | 1,170 | 381,000 |
| 1990/11/16 | 1,110 | 1,160 | 1,110 | 1,140 | 226,000 |
| 1990/11/15 | 1,190 | 1,190 | 1,110 | 1,110 | 144,000 |
| 1990/11/14 | 1,140 | 1,170 | 1,130 | 1,170 | 274,000 |
| 1990/11/13 | 1,140 | 1,150 | 1,100 | 1,100 | 571,000 |
| 1990/11/09 | 1,100 | 1,100 | 1,080 | 1,100 | 268,000 |
| 1990/11/08 | 1,150 | 1,150 | 1,110 | 1,120 | 409,000 |
| 1990/11/07 | 1,170 | 1,180 | 1,160 | 1,160 | 243,000 |
| 1990/11/06 | 1,200 | 1,200 | 1,180 | 1,180 | 198,000 |
| 1990/11/05 | 1,200 | 1,220 | 1,190 | 1,200 | 329,000 |
| 1990/11/02 | 1,220 | 1,230 | 1,190 | 1,210 | 184,000 |
| 1990/11/01 | 1,270 | 1,270 | 1,210 | 1,240 | 199,000 |
| 1990/10/31 | 1,280 | 1,310 | 1,260 | 1,280 | 223,000 |
| 1990/10/30 | 1,270 | 1,270 | 1,240 | 1,260 | 198,000 |
| 1990/10/29 | 1,250 | 1,290 | 1,250 | 1,280 | 190,000 |
| 1990/10/26 | 1,250 | 1,280 | 1,250 | 1,260 | 209,000 |
| 1990/10/25 | 1,310 | 1,320 | 1,290 | 1,300 | 361,000 |
| 1990/10/24 | 1,310 | 1,320 | 1,270 | 1,290 | 674,000 |
| 1990/10/23 | 1,290 | 1,310 | 1,270 | 1,290 | 441,000 |
| 1990/10/22 | 1,250 | 1,270 | 1,240 | 1,270 | 242,000 |
| 1990/10/19 | 1,220 | 1,270 | 1,210 | 1,230 | 258,000 |
| 1990/10/18 | 1,190 | 1,240 | 1,190 | 1,230 | 363,000 |
| 1990/10/17 | 1,240 | 1,240 | 1,210 | 1,210 | 295,000 |
| 1990/10/16 | 1,250 | 1,290 | 1,210 | 1,240 | 322,000 |
| 1990/10/15 | 1,190 | 1,250 | 1,190 | 1,250 | 215,000 |
| 1990/10/12 | 1,160 | 1,220 | 1,140 | 1,200 | 243,000 |
| 1990/10/11 | 1,130 | 1,200 | 1,130 | 1,180 | 150,000 |
| 1990/10/09 | 1,260 | 1,260 | 1,170 | 1,170 | 259,000 |
| 1990/10/08 | 1,210 | 1,270 | 1,210 | 1,270 | 235,000 |
| 1990/10/05 | 1,210 | 1,250 | 1,190 | 1,190 | 330,000 |
| 1990/10/04 | 1,180 | 1,230 | 1,160 | 1,210 | 244,000 |
| 1990/10/03 | 1,250 | 1,280 | 1,200 | 1,200 | 525,000 |
| 1990/10/02 | 1,270 | 1,270 | 1,270 | 1,270 | 391,000 |
| 1990/10/01 | 1,110 | 1,110 | 981 | 1,070 | 524,000 |
| 1990/09/28 | 1,130 | 1,140 | 1,020 | 1,120 | 907,000 |
| 1990/09/27 | 1,120 | 1,170 | 1,110 | 1,170 | 331,000 |
| 1990/09/26 | 1,220 | 1,230 | 1,130 | 1,130 | 327,000 |
| 1990/09/25 | 1,220 | 1,260 | 1,200 | 1,200 | 278,000 |
| 1990/09/21 | 1,130 | 1,260 | 1,130 | 1,260 | 629,000 |
| 1990/09/20 | 1,170 | 1,190 | 1,160 | 1,190 | 414,000 |
| 1990/09/19 | 1,150 | 1,190 | 1,130 | 1,170 | 546,000 |
| 1990/09/18 | 1,180 | 1,180 | 1,090 | 1,130 | 635,000 |
| 1990/09/17 | 1,230 | 1,230 | 1,190 | 1,190 | 233,000 |
| 1990/09/14 | 1,240 | 1,260 | 1,210 | 1,240 | 1,046,000 |
| 1990/09/13 | 1,290 | 1,290 | 1,260 | 1,260 | 275,000 |
| 1990/09/12 | 1,270 | 1,300 | 1,240 | 1,250 | 319,000 |
| 1990/09/11 | 1,260 | 1,280 | 1,250 | 1,250 | 180,000 |
| 1990/09/10 | 1,270 | 1,310 | 1,250 | 1,310 | 294,000 |
| 1990/09/07 | 1,240 | 1,250 | 1,210 | 1,240 | 376,000 |
| 1990/09/06 | 1,260 | 1,280 | 1,240 | 1,260 | 220,000 |
| 1990/09/05 | 1,300 | 1,300 | 1,240 | 1,240 | 295,000 |
| 1990/09/04 | 1,310 | 1,320 | 1,300 | 1,300 | 322,000 |
| 1990/09/03 | 1,330 | 1,350 | 1,300 | 1,310 | 247,000 |
| 1990/08/31 | 1,330 | 1,350 | 1,330 | 1,330 | 227,000 |
| 1990/08/30 | 1,290 | 1,360 | 1,290 | 1,360 | 776,000 |
| 1990/08/29 | 1,300 | 1,300 | 1,270 | 1,270 | 321,000 |
| 1990/08/28 | 1,330 | 1,360 | 1,290 | 1,320 | 796,000 |
| 1990/08/27 | 1,280 | 1,320 | 1,280 | 1,310 | 507,000 |
| 1990/08/24 | 1,240 | 1,280 | 1,180 | 1,270 | 689,000 |
| 1990/08/23 | 1,310 | 1,350 | 1,220 | 1,240 | 686,000 |
| 1990/08/22 | 1,370 | 1,400 | 1,290 | 1,310 | 562,000 |
| 1990/08/21 | 1,430 | 1,450 | 1,400 | 1,430 | 400,000 |
| 1990/08/20 | 1,430 | 1,450 | 1,400 | 1,440 | 298,000 |
| 1990/08/17 | 1,460 | 1,500 | 1,440 | 1,450 | 427,000 |
| 1990/08/16 | 1,520 | 1,540 | 1,500 | 1,530 | 377,000 |
| 1990/08/15 | 1,510 | 1,580 | 1,500 | 1,550 | 577,000 |
| 1990/08/14 | 1,510 | 1,530 | 1,470 | 1,500 | 512,000 |
| 1990/08/13 | 1,530 | 1,550 | 1,460 | 1,540 | 398,000 |
| 1990/08/10 | 1,630 | 1,630 | 1,580 | 1,610 | 394,000 |
| 1990/08/09 | 1,620 | 1,640 | 1,580 | 1,640 | 504,000 |
| 1990/08/08 | 1,640 | 1,640 | 1,590 | 1,640 | 546,000 |
| 1990/08/07 | 1,690 | 1,690 | 1,560 | 1,600 | 1,198,000 |
| 1990/08/06 | 1,730 | 1,750 | 1,660 | 1,720 | 603,000 |
| 1990/08/03 | 1,740 | 1,820 | 1,730 | 1,790 | 1,915,000 |
| 1990/08/02 | 1,720 | 1,790 | 1,710 | 1,770 | 1,201,000 |
| 1990/08/01 | 1,730 | 1,740 | 1,700 | 1,720 | 654,000 |
| 1990/07/31 | 1,710 | 1,720 | 1,690 | 1,720 | 539,000 |
| 1990/07/30 | 1,660 | 1,700 | 1,660 | 1,690 | 394,000 |
| 1990/07/27 | 1,700 | 1,720 | 1,680 | 1,680 | 537,000 |
| 1990/07/26 | 1,750 | 1,750 | 1,700 | 1,730 | 669,000 |
| 1990/07/25 | 1,740 | 1,760 | 1,730 | 1,760 | 408,000 |
| 1990/07/24 | 1,740 | 1,760 | 1,720 | 1,750 | 545,000 |
| 1990/07/23 | 1,770 | 1,770 | 1,740 | 1,770 | 295,000 |
| 1990/07/20 | 1,770 | 1,800 | 1,770 | 1,790 | 367,000 |
| 1990/07/19 | 1,810 | 1,820 | 1,790 | 1,810 | 1,846,000 |
| 1990/07/18 | 1,810 | 1,810 | 1,780 | 1,810 | 2,024,000 |
| 1990/07/17 | 1,820 | 1,830 | 1,780 | 1,800 | 3,898,000 |
| 1990/07/16 | 1,760 | 1,800 | 1,760 | 1,790 | 6,392,000 |
| 1990/07/13 | 1,700 | 1,730 | 1,690 | 1,720 | 2,635,000 |
| 1990/07/12 | 1,680 | 1,700 | 1,650 | 1,690 | 1,357,000 |
| 1990/07/11 | 1,620 | 1,670 | 1,610 | 1,650 | 749,000 |
| 1990/07/10 | 1,640 | 1,650 | 1,620 | 1,630 | 401,000 |
| 1990/07/09 | 1,630 | 1,630 | 1,620 | 1,620 | 573,000 |
| 1990/07/06 | 1,610 | 1,640 | 1,610 | 1,630 | 1,268,000 |
| 1990/07/05 | 1,630 | 1,630 | 1,610 | 1,610 | 365,000 |
| 1990/07/04 | 1,630 | 1,660 | 1,610 | 1,630 | 496,000 |
| 1990/07/03 | 1,620 | 1,640 | 1,610 | 1,640 | 311,000 |
| 1990/07/02 | 1,610 | 1,650 | 1,610 | 1,630 | 232,000 |
| 1990/06/29 | 1,640 | 1,650 | 1,610 | 1,610 | 271,000 |
| 1990/06/28 | 1,640 | 1,650 | 1,620 | 1,650 | 301,000 |
| 1990/06/27 | 1,630 | 1,650 | 1,610 | 1,650 | 424,000 |
| 1990/06/26 | 1,580 | 1,630 | 1,580 | 1,630 | 367,000 |
| 1990/06/25 | 1,610 | 1,650 | 1,610 | 1,610 | 303,000 |
| 1990/06/22 | 1,650 | 1,670 | 1,630 | 1,630 | 256,000 |
| 1990/06/21 | 1,640 | 1,660 | 1,620 | 1,650 | 366,000 |
| 1990/06/20 | 1,600 | 1,640 | 1,600 | 1,640 | 441,000 |
| 1990/06/19 | 1,630 | 1,630 | 1,590 | 1,590 | 351,000 |
| 1990/06/18 | 1,690 | 1,690 | 1,620 | 1,620 | 301,000 |
| 1990/06/15 | 1,670 | 1,700 | 1,650 | 1,660 | 499,000 |
| 1990/06/14 | 1,650 | 1,700 | 1,650 | 1,670 | 435,000 |
| 1990/06/13 | 1,650 | 1,680 | 1,650 | 1,650 | 384,000 |
| 1990/06/12 | 1,670 | 1,710 | 1,670 | 1,680 | 442,000 |
| 1990/06/11 | 1,700 | 1,700 | 1,660 | 1,670 | 355,000 |
| 1990/06/08 | 1,710 | 1,710 | 1,680 | 1,710 | 859,000 |
| 1990/06/07 | 1,650 | 1,680 | 1,650 | 1,680 | 400,000 |
| 1990/06/06 | 1,670 | 1,680 | 1,640 | 1,640 | 450,000 |
| 1990/06/05 | 1,640 | 1,670 | 1,630 | 1,670 | 301,000 |
| 1990/06/04 | 1,680 | 1,680 | 1,640 | 1,640 | 348,000 |
| 1990/06/01 | 1,660 | 1,680 | 1,650 | 1,650 | 409,000 |
| 1990/05/31 | 1,720 | 1,720 | 1,660 | 1,670 | 656,000 |
| 1990/05/30 | 1,670 | 1,710 | 1,650 | 1,700 | 1,330,000 |
| 1990/05/29 | 1,650 | 1,670 | 1,640 | 1,640 | 758,000 |
| 1990/05/28 | 1,660 | 1,660 | 1,610 | 1,640 | 320,000 |
| 1990/05/25 | 1,630 | 1,660 | 1,620 | 1,660 | 284,000 |
| 1990/05/24 | 1,620 | 1,640 | 1,620 | 1,630 | 172,000 |
| 1990/05/23 | 1,640 | 1,660 | 1,620 | 1,620 | 498,000 |
| 1990/05/22 | 1,600 | 1,630 | 1,600 | 1,630 | 316,000 |
| 1990/05/21 | 1,650 | 1,650 | 1,610 | 1,630 | 250,000 |
| 1990/05/18 | 1,640 | 1,680 | 1,640 | 1,670 | 810,000 |
| 1990/05/17 | 1,600 | 1,650 | 1,600 | 1,650 | 552,000 |
| 1990/05/16 | 1,590 | 1,640 | 1,580 | 1,600 | 286,000 |
| 1990/05/15 | 1,610 | 1,640 | 1,590 | 1,610 | 425,000 |
| 1990/05/14 | 1,630 | 1,660 | 1,610 | 1,610 | 383,000 |
| 1990/05/11 | 1,620 | 1,660 | 1,600 | 1,660 | 392,000 |
| 1990/05/10 | 1,670 | 1,670 | 1,610 | 1,630 | 412,000 |
| 1990/05/09 | 1,680 | 1,690 | 1,650 | 1,690 | 723,000 |
| 1990/05/08 | 1,600 | 1,650 | 1,600 | 1,650 | 546,000 |
| 1990/05/07 | 1,630 | 1,640 | 1,610 | 1,630 | 346,000 |
| 1990/05/02 | 1,590 | 1,600 | 1,580 | 1,600 | 285,000 |
| 1990/05/01 | 1,570 | 1,600 | 1,570 | 1,600 | 193,000 |
| 1990/04/27 | 1,590 | 1,600 | 1,580 | 1,600 | 258,000 |
| 1990/04/26 | 1,590 | 1,630 | 1,580 | 1,610 | 391,000 |
| 1990/04/25 | 1,590 | 1,620 | 1,580 | 1,620 | 550,000 |
| 1990/04/24 | 1,570 | 1,620 | 1,570 | 1,580 | 712,000 |
| 1990/04/23 | 1,630 | 1,650 | 1,620 | 1,630 | 422,000 |
| 1990/04/20 | 1,660 | 1,680 | 1,640 | 1,660 | 354,000 |
| 1990/04/19 | 1,720 | 1,720 | 1,650 | 1,660 | 309,000 |
| 1990/04/18 | 1,620 | 1,700 | 1,620 | 1,700 | 891,000 |
| 1990/04/17 | 1,650 | 1,690 | 1,610 | 1,650 | 461,000 |
| 1990/04/16 | 1,680 | 1,700 | 1,650 | 1,680 | 383,000 |
| 1990/04/13 | 1,700 | 1,740 | 1,690 | 1,710 | 499,000 |
| 1990/04/12 | 1,750 | 1,770 | 1,680 | 1,750 | 838,000 |
| 1990/04/11 | 1,800 | 1,810 | 1,730 | 1,760 | 1,263,000 |
| 1990/04/10 | 1,780 | 1,820 | 1,760 | 1,770 | 3,747,000 |
| 1990/04/09 | 1,740 | 1,770 | 1,730 | 1,770 | 899,000 |
| 1990/04/06 | 1,760 | 1,780 | 1,720 | 1,740 | 1,611,000 |
| 1990/04/05 | 1,660 | 1,740 | 1,640 | 1,740 | 1,097,000 |
| 1990/04/04 | 1,750 | 1,780 | 1,670 | 1,670 | 2,672,000 |
| 1990/04/03 | 1,650 | 1,740 | 1,600 | 1,710 | 1,456,000 |
| 1990/04/02 | 1,570 | 1,670 | 1,510 | 1,590 | 677,000 |
| 1990/03/30 | 1,730 | 1,730 | 1,630 | 1,630 | 2,379,000 |
| 1990/03/29 | 1,660 | 1,740 | 1,650 | 1,700 | 2,341,000 |
| 1990/03/28 | 1,520 | 1,570 | 1,520 | 1,570 | 656,000 |
| 1990/03/27 | 1,510 | 1,590 | 1,480 | 1,570 | 1,106,000 |
| 1990/03/26 | 1,500 | 1,550 | 1,490 | 1,520 | 690,000 |
| 1990/03/23 | 1,430 | 1,470 | 1,410 | 1,470 | 336,000 |
| 1990/03/22 | 1,350 | 1,490 | 1,310 | 1,450 | 362,000 |
| 1990/03/20 | 1,500 | 1,520 | 1,410 | 1,430 | 614,000 |
| 1990/03/19 | 1,540 | 1,540 | 1,480 | 1,530 | 355,000 |
| 1990/03/16 | 1,500 | 1,540 | 1,500 | 1,540 | 361,000 |
| 1990/03/15 | 1,540 | 1,550 | 1,510 | 1,530 | 483,000 |
| 1990/03/14 | 1,530 | 1,560 | 1,530 | 1,550 | 363,000 |
| 1990/03/13 | 1,530 | 1,580 | 1,520 | 1,570 | 577,000 |
| 1990/03/12 | 1,610 | 1,610 | 1,540 | 1,540 | 234,000 |
| 1990/03/09 | 1,650 | 1,650 | 1,610 | 1,610 | 629,000 |
| 1990/03/08 | 1,600 | 1,640 | 1,580 | 1,600 | 353,000 |
| 1990/03/07 | 1,640 | 1,640 | 1,610 | 1,610 | 323,000 |
| 1990/03/06 | 1,670 | 1,670 | 1,620 | 1,650 | 196,000 |
| 1990/03/05 | 1,650 | 1,670 | 1,630 | 1,670 | 213,000 |
| 1990/03/02 | 1,620 | 1,680 | 1,620 | 1,650 | 232,000 |
| 1990/03/01 | 1,620 | 1,650 | 1,610 | 1,620 | 533,000 |
| 1990/02/28 | 1,590 | 1,630 | 1,590 | 1,590 | 550,000 |
| 1990/02/27 | 1,540 | 1,610 | 1,510 | 1,560 | 375,000 |
| 1990/02/26 | 1,520 | 1,530 | 1,400 | 1,460 | 332,000 |
| 1990/02/23 | 1,650 | 1,650 | 1,590 | 1,640 | 287,000 |
| 1990/02/22 | 1,710 | 1,710 | 1,620 | 1,670 | 312,000 |
| 1990/02/21 | 1,700 | 1,700 | 1,680 | 1,700 | 246,000 |
| 1990/02/20 | 1,750 | 1,750 | 1,710 | 1,730 | 205,000 |
| 1990/02/19 | 1,770 | 1,770 | 1,750 | 1,750 | 219,000 |
| 1990/02/16 | 1,770 | 1,770 | 1,750 | 1,760 | 195,000 |
| 1990/02/15 | 1,730 | 1,780 | 1,720 | 1,770 | 221,000 |
| 1990/02/14 | 1,700 | 1,750 | 1,700 | 1,740 | 101,000 |
| 1990/02/13 | 1,710 | 1,720 | 1,700 | 1,700 | 189,000 |
| 1990/02/09 | 1,730 | 1,740 | 1,720 | 1,720 | 170,000 |
| 1990/02/08 | 1,740 | 1,780 | 1,740 | 1,750 | 185,000 |
| 1990/02/07 | 1,760 | 1,760 | 1,750 | 1,750 | 105,000 |
| 1990/02/06 | 1,780 | 1,780 | 1,760 | 1,760 | 214,000 |
| 1990/02/05 | 1,750 | 1,760 | 1,740 | 1,760 | 192,000 |
| 1990/02/02 | 1,750 | 1,760 | 1,740 | 1,760 | 263,000 |
| 1990/02/01 | 1,740 | 1,780 | 1,730 | 1,740 | 264,000 |
| 1990/01/31 | 1,710 | 1,760 | 1,710 | 1,740 | 142,000 |
| 1990/01/30 | 1,740 | 1,770 | 1,740 | 1,740 | 171,000 |
| 1990/01/29 | 1,770 | 1,770 | 1,740 | 1,740 | 177,000 |
| 1990/01/26 | 1,780 | 1,790 | 1,740 | 1,740 | 200,000 |
| 1990/01/25 | 1,740 | 1,800 | 1,730 | 1,750 | 456,000 |
| 1990/01/24 | 1,770 | 1,780 | 1,730 | 1,750 | 406,000 |
| 1990/01/23 | 1,790 | 1,820 | 1,750 | 1,760 | 336,000 |
| 1990/01/22 | 1,800 | 1,800 | 1,760 | 1,790 | 208,000 |
| 1990/01/19 | 1,780 | 1,780 | 1,730 | 1,780 | 224,000 |
| 1990/01/18 | 1,780 | 1,800 | 1,730 | 1,750 | 414,000 |
| 1990/01/17 | 1,770 | 1,820 | 1,770 | 1,780 | 389,000 |
| 1990/01/16 | 1,760 | 1,780 | 1,750 | 1,770 | 455,000 |
| 1990/01/12 | 1,790 | 1,810 | 1,780 | 1,790 | 540,000 |
| 1990/01/11 | 1,820 | 1,820 | 1,800 | 1,820 | 457,000 |
| 1990/01/10 | 1,780 | 1,840 | 1,770 | 1,810 | 880,000 |
| 1990/01/09 | 1,800 | 1,800 | 1,770 | 1,770 | 402,000 |
| 1990/01/08 | 1,860 | 1,870 | 1,800 | 1,810 | 546,000 |
| 1990/01/05 | 1,820 | 1,840 | 1,810 | 1,840 | 439,000 |
| 1990/01/04 | 1,820 | 1,850 | 1,810 | 1,810 | 260,000 |