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
1993/12/30 794 800 794 796 18,000
1993/12/29 784 800 770 799 120,000
1993/12/28 780 790 775 784 240,000
1993/12/27 776 780 770 770 135,000
1993/12/24 800 800 780 780 237,000
1993/12/22 780 800 780 790 298,000
1993/12/21 788 798 770 770 345,000
1993/12/20 814 824 799 799 270,000
1993/12/17 814 824 800 824 220,000
1993/12/16 810 829 800 824 271,000
1993/12/15 770 790 768 790 260,000
1993/12/14 770 775 765 772 191,000
1993/12/13 760 780 742 770 216,000
1993/12/10 763 785 731 760 1,213,000
1993/12/09 749 770 745 765 218,000
1993/12/08 746 746 700 735 424,000
1993/12/07 741 750 732 746 155,000
1993/12/06 780 780 731 731 297,000
1993/12/03 759 780 745 780 266,000
1993/12/02 760 790 756 761 731,000
1993/12/01 745 755 725 750 407,000
1993/11/30 715 750 700 750 340,000
1993/11/29 715 720 690 715 367,000
1993/11/26 772 778 720 725 404,000
1993/11/25 750 775 746 775 374,000
1993/11/24 793 800 740 740 417,000
1993/11/22 805 805 759 787 370,000
1993/11/19 791 835 791 805 547,000
1993/11/18 820 820 805 810 266,000
1993/11/17 822 830 805 810 266,000
1993/11/16 825 850 822 832 356,000
1993/11/15 840 840 815 832 480,000
1993/11/12 828 855 827 840 688,000
1993/11/11 851 860 822 827 184,000
1993/11/10 810 860 809 860 718,000
1993/11/09 880 884 850 850 201,000
1993/11/08 885 892 871 885 549,000
1993/11/05 885 891 877 885 1,005,000
1993/11/04 900 919 875 885 650,000
1993/11/02 900 906 896 900 250,000
1993/11/01 890 895 885 895 257,000
1993/10/29 896 898 890 893 378,000
1993/10/28 901 901 893 893 490,000
1993/10/27 911 911 899 902 218,000
1993/10/26 920 930 911 911 379,000
1993/10/25 896 915 896 910 405,000
1993/10/22 911 919 880 880 396,000
1993/10/21 916 920 909 920 318,000
1993/10/20 919 929 911 924 333,000
1993/10/19 916 938 912 912 140,000
1993/10/18 915 923 915 916 80,000
1993/10/15 920 930 915 925 239,000
1993/10/14 906 920 906 920 209,000
1993/10/13 920 920 902 914 350,000
1993/10/12 947 947 920 920 177,000
1993/10/08 950 963 950 960 353,000
1993/10/07 959 960 950 950 190,000
1993/10/06 959 959 954 959 95,000
1993/10/05 955 960 950 950 119,000
1993/10/04 945 950 941 949 63,000
1993/10/01 940 950 938 950 174,000
1993/09/30 948 948 935 940 150,000
1993/09/29 936 940 926 930 341,000
1993/09/28 940 940 926 926 232,000
1993/09/27 940 945 925 926 209,000
1993/09/24 945 945 935 940 161,000
1993/09/22 931 931 920 921 195,000
1993/09/21 936 936 921 921 504,000
1993/09/20 926 927 916 926 122,000
1993/09/17 925 927 915 916 277,000
1993/09/16 944 944 915 915 181,000
1993/09/14 959 967 945 945 247,000
1993/09/13 939 950 929 950 271,000
1993/09/10 925 935 921 929 1,212,000
1993/09/09 940 949 935 940 285,000
1993/09/08 927 940 916 930 198,000
1993/09/07 931 931 916 917 178,000
1993/09/06 922 923 918 922 415,000
1993/09/03 919 935 919 920 814,000
1993/09/02 924 928 918 920 539,000
1993/09/01 932 940 930 931 350,000
1993/08/31 960 965 927 932 541,000
1993/08/30 949 980 949 976 261,000
1993/08/27 919 950 919 947 168,000
1993/08/26 918 920 913 916 239,000
1993/08/25 920 920 917 920 228,000
1993/08/24 920 924 918 919 253,000
1993/08/23 928 928 915 920 107,000
1993/08/20 949 949 928 928 301,000
1993/08/19 942 952 930 939 144,000
1993/08/18 950 964 944 952 300,000
1993/08/17 970 975 960 970 122,000
1993/08/16 964 979 964 975 230,000
1993/08/13 958 977 950 964 380,000
1993/08/12 977 977 960 961 329,000
1993/08/11 968 980 967 974 231,000
1993/08/10 964 972 959 960 267,000
1993/08/09 959 975 959 969 82,000
1993/08/06 950 965 949 959 108,000
1993/08/05 955 957 948 949 289,000
1993/08/04 959 960 956 959 403,000
1993/08/03 970 974 955 959 211,000
1993/08/02 970 970 951 970 125,000
1993/07/30 976 980 950 970 216,000
1993/07/29 935 988 933 988 308,000
1993/07/28 927 947 927 927 102,000
1993/07/27 926 935 925 925 263,000
1993/07/26 942 942 925 925 289,000
1993/07/23 938 940 930 933 386,000
1993/07/22 959 961 957 958 251,000
1993/07/21 951 960 951 960 138,000
1993/07/20 965 966 956 961 229,000
1993/07/19 960 975 960 962 165,000
1993/07/16 961 977 961 975 413,000
1993/07/15 969 980 969 971 634,000
1993/07/14 951 969 951 969 250,000
1993/07/13 955 964 945 960 421,000
1993/07/12 955 955 946 955 221,000
1993/07/09 940 955 940 955 751,000
1993/07/08 940 955 940 940 141,000
1993/07/07 930 949 920 949 204,000
1993/07/06 941 950 935 940 168,000
1993/07/05 964 964 945 950 182,000
1993/07/02 969 969 947 954 167,000
1993/07/01 940 969 940 969 237,000
1993/06/30 915 943 915 930 170,000
1993/06/29 931 950 925 925 171,000
1993/06/28 950 955 946 951 339,000
1993/06/25 925 940 919 939 366,000
1993/06/24 912 930 912 920 313,000
1993/06/23 922 925 911 916 300,000
1993/06/22 937 940 922 922 341,000
1993/06/21 937 940 920 937 378,000
1993/06/18 952 958 941 957 312,000
1993/06/17 970 970 951 965 510,000
1993/06/16 955 968 945 960 459,000
1993/06/15 982 982 950 950 625,000
1993/06/14 994 998 975 982 297,000
1993/06/11 961 994 945 994 1,783,000
1993/06/10 961 967 952 960 314,000
1993/06/08 970 975 960 961 440,000
1993/06/07 987 990 972 972 252,000
1993/06/04 996 997 981 988 611,000
1993/06/03 1,000 1,020 996 996 1,745,000
1993/06/02 979 1,000 960 991 1,146,000
1993/06/01 929 960 929 960 579,000
1993/05/31 940 940 916 929 305,000
1993/05/28 930 956 930 949 395,000
1993/05/27 966 969 918 918 458,000
1993/05/26 949 961 945 957 1,082,000
1993/05/25 930 952 930 950 912,000
1993/05/24 920 920 910 920 327,000
1993/05/21 914 927 910 922 509,000
1993/05/20 899 905 890 905 475,000
1993/05/19 890 895 881 882 409,000
1993/05/18 892 894 881 881 507,000
1993/05/17 889 903 888 893 187,000
1993/05/14 885 894 885 888 977,000
1993/05/13 920 920 880 885 1,147,000
1993/05/12 930 930 910 920 457,000
1993/05/11 944 950 935 935 538,000
1993/05/10 930 935 909 935 414,000
1993/05/07 930 930 900 930 455,000
1993/05/06 931 940 930 930 591,000
1993/04/30 913 930 905 930 430,000
1993/04/28 900 912 883 903 779,000
1993/04/27 849 890 849 888 450,000
1993/04/26 848 866 845 857 371,000
1993/04/23 842 857 842 850 269,000
1993/04/22 865 880 848 848 413,000
1993/04/21 865 870 850 859 438,000
1993/04/20 891 893 860 860 341,000
1993/04/19 899 900 880 889 535,000
1993/04/16 913 920 905 910 802,000
1993/04/15 890 920 880 915 517,000
1993/04/14 900 910 890 893 1,091,000
1993/04/13 849 898 849 898 1,077,000
1993/04/12 845 847 826 845 261,000
1993/04/09 832 850 820 835 1,141,000
1993/04/08 831 840 820 832 616,000
1993/04/07 790 845 790 818 722,000
1993/04/06 800 809 785 790 426,000
1993/04/05 816 840 816 820 776,000
1993/04/02 837 845 811 811 658,000
1993/04/01 820 830 815 830 274,000
1993/03/31 838 848 806 806 275,000
1993/03/30 842 861 840 848 946,000
1993/03/29 852 862 841 841 492,000
1993/03/26 840 860 830 852 1,212,000
1993/03/25 808 835 808 829 903,000
1993/03/24 802 812 795 810 995,000
1993/03/23 802 810 794 800 955,000
1993/03/22 777 806 777 806 288,000
1993/03/19 800 806 775 781 547,000
1993/03/18 795 824 795 814 791,000
1993/03/17 764 790 762 781 643,000
1993/03/16 761 765 751 762 519,000
1993/03/15 746 765 741 751 377,000
1993/03/12 724 747 724 747 1,876,000
1993/03/11 744 750 732 734 437,000
1993/03/10 740 745 738 744 658,000
1993/03/09 743 748 733 738 987,000
1993/03/08 735 755 734 753 1,088,000
1993/03/05 736 739 725 735 347,000
1993/03/04 733 736 731 735 239,000
1993/03/03 737 740 726 736 155,000
1993/03/02 741 742 737 737 227,000
1993/03/01 742 742 740 741 81,000
1993/02/26 734 743 728 738 123,000
1993/02/25 732 734 719 734 336,000
1993/02/24 743 744 728 730 200,000
1993/02/23 742 744 734 740 242,000
1993/02/22 745 755 741 741 187,000
1993/02/19 753 755 745 755 136,000
1993/02/18 762 770 757 757 196,000
1993/02/17 762 767 750 762 117,000
1993/02/16 768 780 765 765 249,000
1993/02/15 749 768 744 768 190,000
1993/02/12 769 769 741 741 432,000
1993/02/10 757 767 757 767 158,000
1993/02/09 757 757 741 747 218,000
1993/02/08 770 780 765 767 180,000
1993/02/05 770 790 770 779 415,000
1993/02/04 774 780 765 770 282,000
1993/02/03 769 780 764 764 232,000
1993/02/02 758 769 758 767 276,000
1993/02/01 740 755 733 755 178,000
1993/01/29 752 754 730 730 285,000
1993/01/28 738 758 733 752 380,000
1993/01/27 748 750 744 748 298,000
1993/01/26 725 749 720 748 297,000
1993/01/25 730 740 725 733 275,000
1993/01/22 730 739 714 729 191,000
1993/01/21 723 740 721 732 264,000
1993/01/20 750 750 733 733 466,000
1993/01/19 732 748 728 740 549,000
1993/01/18 719 734 717 732 304,000
1993/01/14 706 720 706 719 160,000
1993/01/13 710 717 704 705 207,000
1993/01/12 704 720 704 718 251,000
1993/01/11 710 715 701 702 88,000
1993/01/08 684 715 684 700 429,000
1993/01/07 710 720 691 692 309,000
1993/01/06 700 705 695 700 223,000
1993/01/05 700 710 700 710 250,000
1993/01/04 720 720 700 700 83,000

このページの先頭へ