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
1992/12/30 733 733 710 710 134,000
1992/12/29 710 734 710 734 102,000
1992/12/28 735 735 710 710 259,000
1992/12/25 740 745 738 738 95,000
1992/12/24 755 761 750 750 242,000
1992/12/22 744 755 739 755 271,000
1992/12/21 736 745 729 745 203,000
1992/12/18 735 745 730 736 336,000
1992/12/17 729 739 727 735 214,000
1992/12/16 755 758 729 729 214,000
1992/12/15 740 758 740 758 212,000
1992/12/14 759 760 740 750 100,000
1992/12/11 765 770 763 765 1,222,000
1992/12/10 747 770 747 765 269,000
1992/12/09 755 755 747 747 149,000
1992/12/08 749 757 745 749 283,000
1992/12/07 748 754 744 749 127,000
1992/12/04 737 742 731 742 116,000
1992/12/03 737 748 731 739 284,000
1992/12/02 740 758 731 738 217,000
1992/12/01 762 765 741 743 166,000
1992/11/30 764 769 755 769 151,000
1992/11/27 743 764 743 762 214,000
1992/11/26 737 755 737 750 366,000
1992/11/25 735 743 725 737 118,000
1992/11/24 740 749 738 739 173,000
1992/11/20 700 740 697 735 478,000
1992/11/19 700 711 681 711 661,000
1992/11/18 653 700 650 681 368,000
1992/11/17 670 673 652 653 457,000
1992/11/16 680 680 673 679 89,000
1992/11/13 683 691 672 683 927,000
1992/11/12 685 690 678 682 417,000
1992/11/11 706 714 690 691 351,000
1992/11/10 712 725 705 709 349,000
1992/11/09 725 730 711 713 206,000
1992/11/06 765 765 730 732 622,000
1992/11/05 749 768 745 768 952,000
1992/11/04 745 747 734 745 307,000
1992/11/02 731 748 724 748 256,000
1992/10/30 716 739 715 728 629,000
1992/10/29 715 730 712 720 392,000
1992/10/28 723 724 710 710 161,000
1992/10/27 708 723 708 722 156,000
1992/10/26 730 735 718 718 224,000
1992/10/23 723 731 717 729 217,000
1992/10/22 729 730 716 716 254,000
1992/10/21 718 720 701 720 292,000
1992/10/20 735 735 718 718 272,000
1992/10/19 755 755 724 727 292,000
1992/10/16 783 788 755 755 269,000
1992/10/15 765 793 765 793 133,000
1992/10/14 786 793 765 765 155,000
1992/10/13 769 783 769 783 158,000
1992/10/12 749 759 745 759 190,000
1992/10/09 741 750 731 750 1,328,000
1992/10/08 740 760 740 760 177,000
1992/10/07 765 784 750 750 251,000
1992/10/06 750 765 735 765 247,000
1992/10/05 770 770 746 750 259,000
1992/10/02 790 798 780 791 227,000
1992/10/01 761 780 761 780 299,000
1992/09/30 770 790 761 761 337,000
1992/09/29 795 799 760 760 262,000
1992/09/28 796 829 795 800 196,000
1992/09/25 805 820 805 806 174,000
1992/09/24 814 835 811 829 930,000
1992/09/22 763 809 762 808 692,000
1992/09/21 765 775 762 763 360,000
1992/09/18 751 768 741 752 364,000
1992/09/17 760 764 740 741 740,000
1992/09/16 808 814 765 765 296,000
1992/09/14 806 819 796 814 192,000
1992/09/11 810 820 786 786 1,500,000
1992/09/10 830 847 810 810 660,000
1992/09/09 790 830 786 830 494,000
1992/09/08 805 819 786 786 664,000
1992/09/07 791 820 791 805 1,060,000
1992/09/04 780 800 770 771 799,000
1992/09/03 716 770 702 760 461,000
1992/09/02 720 742 711 720 355,000
1992/09/01 722 730 718 721 138,000
1992/08/31 752 782 741 772 322,000
1992/08/28 740 800 727 772 601,000
1992/08/27 702 770 702 757 380,000
1992/08/26 691 696 674 696 312,000
1992/08/25 695 702 670 671 396,000
1992/08/24 694 732 666 720 346,000
1992/08/21 656 680 656 678 289,000
1992/08/20 640 680 640 655 430,000
1992/08/19 620 657 606 650 258,000
1992/08/18 657 657 600 600 169,000
1992/08/17 649 666 649 657 136,000
1992/08/14 628 651 624 646 704,000
1992/08/13 618 645 614 639 253,000
1992/08/12 623 628 611 618 278,000
1992/08/11 619 639 618 629 218,000
1992/08/10 631 635 600 617 187,000
1992/08/07 672 680 631 650 232,000
1992/08/06 684 694 676 682 226,000
1992/08/05 686 694 681 694 271,000
1992/08/04 657 689 657 676 166,000
1992/08/03 665 673 661 661 323,000
1992/07/31 672 685 653 663 253,000
1992/07/30 652 679 652 672 170,000
1992/07/29 690 694 641 646 185,000
1992/07/28 680 690 665 690 344,000
1992/07/27 693 698 675 684 670,000
1992/07/24 661 685 645 684 405,000
1992/07/23 646 701 645 701 235,000
1992/07/22 687 690 645 665 481,000
1992/07/21 674 700 667 687 232,000
1992/07/20 700 700 670 673 341,000
1992/07/17 710 718 700 701 157,000
1992/07/16 732 732 710 730 130,000
1992/07/15 731 745 731 732 197,000
1992/07/14 737 745 724 741 220,000
1992/07/13 740 745 730 745 341,000
1992/07/10 760 760 729 739 648,000
1992/07/09 754 761 750 755 322,000
1992/07/08 760 760 743 755 132,000
1992/07/07 765 765 745 759 248,000
1992/07/06 770 780 765 765 161,000
1992/07/03 749 765 745 750 375,000
1992/07/02 740 750 725 749 465,000
1992/07/01 740 741 705 740 222,000
1992/06/30 745 750 740 741 338,000
1992/06/29 745 747 738 741 257,000
1992/06/26 745 747 740 747 395,000
1992/06/25 740 747 733 740 238,000
1992/06/24 743 743 726 733 321,000
1992/06/23 705 740 700 733 298,000
1992/06/22 750 750 700 700 378,000
1992/06/19 720 740 701 740 184,000
1992/06/18 710 736 700 700 478,000
1992/06/17 731 731 714 715 360,000
1992/06/16 734 750 726 731 273,000
1992/06/15 753 755 731 733 394,000
1992/06/12 781 790 752 752 2,131,000
1992/06/11 802 810 790 791 302,000
1992/06/10 801 810 789 792 288,000
1992/06/09 810 810 798 810 243,000
1992/06/08 798 800 781 800 320,000
1992/06/05 793 793 785 791 321,000
1992/06/04 791 801 790 791 544,000
1992/06/03 800 810 791 791 193,000
1992/06/02 825 825 800 800 275,000
1992/06/01 824 835 815 815 185,000
1992/05/29 791 815 791 814 230,000
1992/05/28 788 798 775 787 319,000
1992/05/27 810 813 780 786 503,000
1992/05/26 859 859 804 804 238,000
1992/05/25 855 860 850 859 359,000
1992/05/22 854 864 845 855 348,000
1992/05/21 840 863 836 863 288,000
1992/05/20 853 855 835 835 356,000
1992/05/19 852 855 830 843 788,000
1992/05/18 851 864 832 842 572,000
1992/05/15 872 890 845 850 1,260,000
1992/05/14 923 928 897 900 1,226,000
1992/05/13 922 927 915 918 1,612,000
1992/05/12 870 925 862 918 2,431,000
1992/05/11 831 872 831 870 448,000
1992/05/08 830 845 810 820 251,000
1992/05/07 806 850 801 850 662,000
1992/05/06 790 809 790 809 258,000
1992/05/01 807 815 791 792 235,000
1992/04/30 820 820 800 820 328,000
1992/04/28 820 821 813 820 355,000
1992/04/27 789 830 789 815 166,000
1992/04/24 800 819 760 819 306,000
1992/04/23 760 800 752 795 288,000
1992/04/22 750 750 725 750 465,000
1992/04/21 790 800 730 730 520,000
1992/04/17 860 870 830 870 425,000
1992/04/16 870 889 850 879 501,000
1992/04/15 820 864 810 864 496,000
1992/04/14 751 800 712 800 287,000
1992/04/13 752 795 750 750 589,000
1992/04/10 732 770 717 742 378,000
1992/04/09 775 783 712 712 456,000
1992/04/08 781 800 761 770 192,000
1992/04/07 835 835 781 781 215,000
1992/04/06 850 851 835 835 177,000
1992/04/03 843 856 815 850 416,000
1992/04/02 841 841 820 840 323,000
1992/04/01 843 863 841 841 176,000
1992/03/31 875 883 874 874 97,000
1992/03/30 859 875 848 874 120,000
1992/03/27 879 881 856 861 230,000
1992/03/26 888 890 879 879 91,000
1992/03/25 834 882 834 882 295,000
1992/03/24 838 839 831 833 260,000
1992/03/23 839 842 831 839 360,000
1992/03/19 855 858 830 831 616,000
1992/03/18 860 860 847 855 344,000
1992/03/17 868 876 846 870 387,000
1992/03/16 896 896 866 867 334,000
1992/03/13 932 937 912 936 1,683,000
1992/03/12 940 965 931 947 93,000
1992/03/11 940 950 934 950 179,000
1992/03/10 955 960 950 950 413,000
1992/03/09 970 970 955 960 65,000
1992/03/06 940 970 940 970 162,000
1992/03/05 970 970 950 950 215,000
1992/03/04 957 970 955 962 131,000
1992/03/03 980 981 970 971 182,000
1992/03/02 990 990 984 984 79,000
1992/02/28 995 995 985 995 71,000
1992/02/27 980 999 980 987 153,000
1992/02/26 987 995 978 985 169,000
1992/02/25 965 983 963 983 131,000
1992/02/24 980 980 966 980 122,000
1992/02/21 970 980 950 970 209,000
1992/02/20 955 965 950 960 263,000
1992/02/19 970 970 951 955 180,000
1992/02/18 983 990 973 973 126,000
1992/02/17 966 973 955 973 130,000
1992/02/14 963 985 963 966 195,000
1992/02/13 981 990 961 961 178,000
1992/02/12 1,010 1,010 982 990 110,000
1992/02/10 1,010 1,030 1,010 1,010 111,000
1992/02/07 1,030 1,040 1,010 1,010 105,000
1992/02/06 1,010 1,030 1,000 1,000 160,000
1992/02/05 981 1,010 981 1,000 91,000
1992/02/04 981 1,000 981 981 124,000
1992/02/03 1,010 1,010 981 981 134,000
1992/01/31 982 1,030 972 990 317,000
1992/01/30 951 975 951 972 212,000
1992/01/29 970 986 950 950 206,000
1992/01/28 956 980 956 970 209,000
1992/01/27 961 961 950 956 69,000
1992/01/24 990 1,000 959 961 132,000
1992/01/23 984 1,020 974 1,000 215,000
1992/01/22 952 1,000 950 974 270,000
1992/01/21 970 971 951 951 153,000
1992/01/20 972 972 950 960 211,000
1992/01/17 961 978 960 971 207,000
1992/01/16 1,000 1,000 960 971 368,000
1992/01/14 981 1,000 981 981 143,000
1992/01/13 997 997 980 981 275,000
1992/01/10 1,040 1,040 1,000 1,040 321,000
1992/01/09 1,020 1,080 1,010 1,050 138,000
1992/01/08 1,080 1,080 1,010 1,010 128,000
1992/01/07 1,090 1,100 1,050 1,060 195,000
1992/01/06 1,090 1,090 1,070 1,090 94,000

このページの先頭へ