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 |
---|---|---|---|---|---|
1995/12/29 | 979 | 980 | 974 | 976 | 51,000 |
1995/12/28 | 973 | 979 | 960 | 979 | 173,000 |
1995/12/27 | 982 | 982 | 959 | 970 | 100,000 |
1995/12/26 | 978 | 982 | 961 | 982 | 99,000 |
1995/12/25 | 985 | 985 | 970 | 979 | 212,000 |
1995/12/22 | 978 | 990 | 947 | 979 | 691,000 |
1995/12/21 | 974 | 1,000 | 974 | 988 | 653,000 |
1995/12/20 | 966 | 980 | 959 | 977 | 509,000 |
1995/12/19 | 945 | 965 | 945 | 962 | 263,000 |
1995/12/18 | 974 | 977 | 971 | 975 | 590,000 |
1995/12/15 | 969 | 980 | 965 | 975 | 818,000 |
1995/12/14 | 973 | 973 | 960 | 969 | 724,000 |
1995/12/13 | 977 | 978 | 970 | 971 | 1,318,000 |
1995/12/12 | 964 | 975 | 962 | 973 | 1,285,000 |
1995/12/11 | 954 | 970 | 947 | 965 | 686,000 |
1995/12/08 | 935 | 955 | 920 | 945 | 2,965,000 |
1995/12/07 | 874 | 925 | 874 | 925 | 1,031,000 |
1995/12/06 | 867 | 880 | 862 | 872 | 645,000 |
1995/12/05 | 862 | 866 | 860 | 860 | 392,000 |
1995/12/04 | 866 | 870 | 860 | 862 | 262,000 |
1995/12/01 | 856 | 865 | 853 | 860 | 440,000 |
1995/11/30 | 841 | 856 | 841 | 856 | 299,000 |
1995/11/29 | 839 | 843 | 837 | 841 | 194,000 |
1995/11/28 | 832 | 844 | 831 | 844 | 287,000 |
1995/11/27 | 815 | 835 | 815 | 833 | 330,000 |
1995/11/24 | 815 | 815 | 814 | 815 | 255,000 |
1995/11/22 | 815 | 820 | 815 | 815 | 214,000 |
1995/11/21 | 815 | 823 | 815 | 816 | 379,000 |
1995/11/20 | 815 | 820 | 815 | 815 | 498,000 |
1995/11/17 | 802 | 817 | 800 | 804 | 257,000 |
1995/11/16 | 795 | 801 | 791 | 800 | 372,000 |
1995/11/15 | 796 | 797 | 790 | 790 | 274,000 |
1995/11/14 | 798 | 800 | 794 | 797 | 108,000 |
1995/11/13 | 795 | 801 | 793 | 793 | 222,000 |
1995/11/10 | 799 | 799 | 792 | 793 | 361,000 |
1995/11/09 | 810 | 818 | 799 | 799 | 512,000 |
1995/11/08 | 818 | 823 | 807 | 808 | 172,000 |
1995/11/07 | 821 | 830 | 815 | 828 | 63,000 |
1995/11/06 | 815 | 835 | 813 | 813 | 187,000 |
1995/11/02 | 769 | 819 | 768 | 815 | 279,000 |
1995/11/01 | 777 | 777 | 760 | 765 | 322,000 |
1995/10/31 | 789 | 789 | 761 | 780 | 227,000 |
1995/10/30 | 787 | 787 | 770 | 779 | 395,000 |
1995/10/27 | 796 | 797 | 787 | 787 | 363,000 |
1995/10/26 | 814 | 816 | 795 | 796 | 299,000 |
1995/10/25 | 836 | 837 | 821 | 824 | 468,000 |
1995/10/24 | 830 | 850 | 825 | 836 | 376,000 |
1995/10/23 | 821 | 828 | 818 | 824 | 235,000 |
1995/10/20 | 820 | 829 | 815 | 825 | 280,000 |
1995/10/19 | 825 | 825 | 812 | 820 | 159,000 |
1995/10/18 | 824 | 825 | 811 | 825 | 108,000 |
1995/10/17 | 831 | 831 | 802 | 825 | 139,000 |
1995/10/16 | 840 | 840 | 830 | 830 | 184,000 |
1995/10/13 | 835 | 845 | 835 | 840 | 362,000 |
1995/10/12 | 870 | 872 | 846 | 855 | 121,000 |
1995/10/11 | 880 | 882 | 870 | 870 | 166,000 |
1995/10/09 | 890 | 890 | 873 | 880 | 139,000 |
1995/10/06 | 867 | 895 | 861 | 890 | 189,000 |
1995/10/05 | 860 | 867 | 840 | 860 | 193,000 |
1995/10/04 | 866 | 873 | 866 | 867 | 154,000 |
1995/10/03 | 850 | 876 | 850 | 876 | 279,000 |
1995/10/02 | 862 | 866 | 845 | 860 | 117,000 |
1995/09/29 | 878 | 885 | 857 | 885 | 125,000 |
1995/09/28 | 858 | 880 | 858 | 867 | 216,000 |
1995/09/27 | 836 | 858 | 820 | 858 | 201,000 |
1995/09/26 | 816 | 836 | 816 | 836 | 85,000 |
1995/09/25 | 835 | 835 | 810 | 810 | 113,000 |
1995/09/22 | 812 | 827 | 812 | 815 | 182,000 |
1995/09/21 | 841 | 843 | 830 | 832 | 237,000 |
1995/09/20 | 885 | 890 | 842 | 842 | 241,000 |
1995/09/19 | 881 | 895 | 881 | 890 | 267,000 |
1995/09/18 | 896 | 896 | 881 | 881 | 320,000 |
1995/09/14 | 895 | 895 | 885 | 895 | 450,000 |
1995/09/13 | 861 | 889 | 861 | 880 | 149,000 |
1995/09/12 | 894 | 894 | 860 | 860 | 173,000 |
1995/09/11 | 887 | 899 | 887 | 895 | 168,000 |
1995/09/08 | 904 | 911 | 887 | 900 | 2,792,000 |
1995/09/07 | 855 | 862 | 836 | 854 | 248,000 |
1995/09/06 | 875 | 880 | 845 | 852 | 96,000 |
1995/09/05 | 860 | 875 | 836 | 865 | 461,000 |
1995/09/04 | 907 | 909 | 855 | 859 | 161,000 |
1995/09/01 | 910 | 919 | 910 | 917 | 304,000 |
1995/08/31 | 893 | 920 | 893 | 920 | 410,000 |
1995/08/30 | 896 | 900 | 891 | 896 | 290,000 |
1995/08/29 | 864 | 904 | 861 | 895 | 375,000 |
1995/08/28 | 830 | 865 | 830 | 865 | 191,000 |
1995/08/25 | 835 | 835 | 825 | 830 | 403,000 |
1995/08/24 | 818 | 835 | 804 | 815 | 704,000 |
1995/08/23 | 805 | 820 | 802 | 808 | 66,000 |
1995/08/22 | 815 | 839 | 815 | 815 | 284,000 |
1995/08/21 | 834 | 834 | 800 | 815 | 163,000 |
1995/08/18 | 819 | 839 | 819 | 835 | 864,000 |
1995/08/17 | 810 | 830 | 810 | 819 | 812,000 |
1995/08/16 | 810 | 815 | 803 | 814 | 1,458,000 |
1995/08/15 | 755 | 770 | 751 | 770 | 508,000 |
1995/08/14 | 766 | 766 | 751 | 756 | 201,000 |
1995/08/11 | 780 | 780 | 756 | 756 | 546,000 |
1995/08/10 | 776 | 776 | 751 | 770 | 183,000 |
1995/08/09 | 773 | 779 | 770 | 770 | 310,000 |
1995/08/08 | 767 | 775 | 766 | 773 | 270,000 |
1995/08/07 | 810 | 810 | 761 | 761 | 113,000 |
1995/08/04 | 805 | 810 | 781 | 800 | 310,000 |
1995/08/03 | 807 | 820 | 798 | 808 | 961,000 |
1995/08/02 | 755 | 795 | 755 | 790 | 286,000 |
1995/08/01 | 778 | 785 | 765 | 765 | 230,000 |
1995/07/31 | 775 | 804 | 771 | 788 | 427,000 |
1995/07/28 | 750 | 775 | 746 | 775 | 183,000 |
1995/07/27 | 742 | 773 | 740 | 769 | 209,000 |
1995/07/26 | 745 | 748 | 728 | 742 | 219,000 |
1995/07/25 | 758 | 775 | 758 | 760 | 110,000 |
1995/07/24 | 775 | 795 | 763 | 788 | 116,000 |
1995/07/21 | 799 | 799 | 780 | 785 | 252,000 |
1995/07/20 | 770 | 792 | 765 | 790 | 381,000 |
1995/07/19 | 780 | 785 | 765 | 778 | 379,000 |
1995/07/18 | 800 | 800 | 780 | 790 | 135,000 |
1995/07/17 | 786 | 800 | 780 | 790 | 409,000 |
1995/07/14 | 780 | 780 | 766 | 778 | 430,000 |
1995/07/13 | 753 | 773 | 743 | 762 | 560,000 |
1995/07/12 | 750 | 784 | 750 | 751 | 828,000 |
1995/07/11 | 724 | 755 | 724 | 755 | 479,000 |
1995/07/10 | 752 | 759 | 716 | 724 | 648,000 |
1995/07/07 | 700 | 761 | 696 | 753 | 966,000 |
1995/07/06 | 650 | 670 | 643 | 670 | 239,000 |
1995/07/05 | 643 | 654 | 636 | 650 | 302,000 |
1995/07/04 | 611 | 639 | 601 | 634 | 235,000 |
1995/07/03 | 595 | 601 | 588 | 601 | 240,000 |
1995/06/30 | 585 | 595 | 582 | 595 | 352,000 |
1995/06/29 | 607 | 613 | 580 | 582 | 537,000 |
1995/06/28 | 604 | 604 | 600 | 600 | 312,000 |
1995/06/27 | 633 | 633 | 602 | 604 | 767,000 |
1995/06/26 | 640 | 642 | 631 | 636 | 208,000 |
1995/06/23 | 635 | 645 | 625 | 637 | 508,000 |
1995/06/22 | 631 | 635 | 618 | 625 | 288,000 |
1995/06/21 | 633 | 645 | 626 | 645 | 239,000 |
1995/06/20 | 628 | 633 | 620 | 633 | 239,000 |
1995/06/19 | 635 | 635 | 618 | 618 | 163,000 |
1995/06/16 | 627 | 627 | 620 | 620 | 392,000 |
1995/06/15 | 620 | 629 | 608 | 613 | 216,000 |
1995/06/14 | 609 | 621 | 605 | 619 | 470,000 |
1995/06/13 | 625 | 635 | 612 | 619 | 435,000 |
1995/06/12 | 610 | 620 | 610 | 618 | 367,000 |
1995/06/09 | 662 | 667 | 650 | 654 | 1,396,000 |
1995/06/08 | 705 | 705 | 698 | 702 | 195,000 |
1995/06/07 | 710 | 715 | 705 | 705 | 147,000 |
1995/06/06 | 734 | 744 | 706 | 706 | 446,000 |
1995/06/05 | 748 | 748 | 741 | 744 | 228,000 |
1995/06/02 | 745 | 760 | 745 | 746 | 265,000 |
1995/06/01 | 723 | 735 | 716 | 735 | 118,000 |
1995/05/31 | 739 | 739 | 706 | 706 | 178,000 |
1995/05/30 | 723 | 742 | 723 | 736 | 151,000 |
1995/05/29 | 705 | 720 | 705 | 720 | 84,000 |
1995/05/26 | 700 | 726 | 700 | 721 | 118,000 |
1995/05/25 | 723 | 723 | 700 | 700 | 337,000 |
1995/05/24 | 702 | 709 | 695 | 707 | 294,000 |
1995/05/23 | 723 | 723 | 700 | 712 | 208,000 |
1995/05/22 | 736 | 736 | 719 | 723 | 145,000 |
1995/05/19 | 730 | 732 | 716 | 730 | 397,000 |
1995/05/18 | 735 | 736 | 716 | 720 | 288,000 |
1995/05/17 | 732 | 738 | 730 | 735 | 632,000 |
1995/05/16 | 745 | 745 | 735 | 742 | 202,000 |
1995/05/15 | 747 | 752 | 745 | 747 | 349,000 |
1995/05/12 | 751 | 767 | 750 | 752 | 705,000 |
1995/05/11 | 771 | 771 | 745 | 745 | 284,000 |
1995/05/10 | 796 | 808 | 790 | 791 | 197,000 |
1995/05/09 | 815 | 817 | 799 | 799 | 144,000 |
1995/05/08 | 829 | 829 | 813 | 813 | 202,000 |
1995/05/02 | 813 | 830 | 813 | 829 | 243,000 |
1995/05/01 | 816 | 821 | 811 | 813 | 74,000 |
1995/04/28 | 839 | 839 | 816 | 818 | 230,000 |
1995/04/27 | 840 | 843 | 832 | 839 | 160,000 |
1995/04/26 | 840 | 849 | 836 | 840 | 218,000 |
1995/04/25 | 835 | 860 | 830 | 840 | 246,000 |
1995/04/24 | 845 | 847 | 835 | 835 | 240,000 |
1995/04/21 | 830 | 839 | 823 | 835 | 347,000 |
1995/04/20 | 815 | 820 | 812 | 820 | 219,000 |
1995/04/19 | 803 | 814 | 794 | 814 | 365,000 |
1995/04/18 | 806 | 813 | 803 | 806 | 126,000 |
1995/04/17 | 775 | 815 | 775 | 815 | 168,000 |
1995/04/14 | 810 | 814 | 793 | 793 | 748,000 |
1995/04/13 | 802 | 826 | 802 | 810 | 96,000 |
1995/04/12 | 808 | 818 | 803 | 810 | 119,000 |
1995/04/11 | 830 | 830 | 810 | 810 | 154,000 |
1995/04/10 | 787 | 830 | 780 | 830 | 220,000 |
1995/04/07 | 781 | 791 | 777 | 787 | 113,000 |
1995/04/06 | 779 | 804 | 775 | 791 | 150,000 |
1995/04/05 | 769 | 787 | 750 | 787 | 299,000 |
1995/04/04 | 757 | 763 | 718 | 751 | 339,000 |
1995/04/03 | 774 | 780 | 736 | 755 | 404,000 |
1995/03/31 | 820 | 828 | 784 | 784 | 343,000 |
1995/03/30 | 780 | 812 | 776 | 804 | 137,000 |
1995/03/29 | 781 | 782 | 770 | 782 | 296,000 |
1995/03/28 | 778 | 780 | 766 | 773 | 199,000 |
1995/03/27 | 782 | 795 | 756 | 758 | 233,000 |
1995/03/24 | 789 | 789 | 756 | 772 | 197,000 |
1995/03/23 | 780 | 796 | 771 | 795 | 133,000 |
1995/03/22 | 800 | 810 | 772 | 772 | 185,000 |
1995/03/20 | 785 | 813 | 780 | 804 | 220,000 |
1995/03/17 | 798 | 804 | 781 | 795 | 147,000 |
1995/03/16 | 813 | 815 | 796 | 809 | 154,000 |
1995/03/15 | 802 | 835 | 799 | 820 | 403,000 |
1995/03/14 | 812 | 812 | 790 | 792 | 150,000 |
1995/03/13 | 813 | 820 | 780 | 820 | 349,000 |
1995/03/10 | 852 | 852 | 786 | 807 | 1,749,000 |
1995/03/09 | 845 | 854 | 845 | 852 | 134,000 |
1995/03/08 | 846 | 862 | 832 | 844 | 187,000 |
1995/03/07 | 886 | 886 | 856 | 856 | 84,000 |
1995/03/06 | 845 | 885 | 845 | 880 | 86,000 |
1995/03/03 | 854 | 873 | 850 | 864 | 103,000 |
1995/03/02 | 880 | 880 | 850 | 864 | 219,000 |
1995/03/01 | 871 | 871 | 832 | 850 | 348,000 |
1995/02/28 | 870 | 883 | 870 | 883 | 266,000 |
1995/02/27 | 850 | 865 | 850 | 850 | 288,000 |
1995/02/24 | 926 | 940 | 920 | 920 | 234,000 |
1995/02/23 | 940 | 950 | 905 | 932 | 257,000 |
1995/02/22 | 943 | 952 | 943 | 949 | 219,000 |
1995/02/21 | 910 | 955 | 910 | 949 | 361,000 |
1995/02/20 | 905 | 910 | 900 | 910 | 267,000 |
1995/02/17 | 877 | 915 | 876 | 903 | 301,000 |
1995/02/16 | 895 | 898 | 883 | 887 | 266,000 |
1995/02/15 | 896 | 896 | 879 | 887 | 166,000 |
1995/02/14 | 900 | 902 | 882 | 900 | 123,000 |
1995/02/13 | 925 | 925 | 897 | 900 | 93,000 |
1995/02/10 | 919 | 930 | 914 | 929 | 262,000 |
1995/02/09 | 926 | 943 | 914 | 914 | 128,000 |
1995/02/08 | 936 | 941 | 914 | 925 | 169,000 |
1995/02/07 | 929 | 936 | 929 | 936 | 99,000 |
1995/02/06 | 921 | 929 | 911 | 929 | 92,000 |
1995/02/03 | 912 | 912 | 907 | 908 | 91,000 |
1995/02/02 | 916 | 916 | 902 | 902 | 87,000 |
1995/02/01 | 910 | 914 | 906 | 913 | 197,000 |
1995/01/31 | 910 | 913 | 901 | 909 | 192,000 |
1995/01/30 | 898 | 930 | 897 | 905 | 179,000 |
1995/01/27 | 901 | 905 | 896 | 900 | 169,000 |
1995/01/26 | 926 | 933 | 887 | 896 | 137,000 |
1995/01/25 | 925 | 945 | 925 | 936 | 244,000 |
1995/01/24 | 885 | 941 | 877 | 931 | 390,000 |
1995/01/23 | 960 | 960 | 875 | 875 | 609,000 |
1995/01/20 | 985 | 988 | 970 | 975 | 551,000 |
1995/01/19 | 990 | 995 | 987 | 989 | 309,000 |
1995/01/18 | 989 | 989 | 985 | 989 | 90,000 |
1995/01/17 | 995 | 995 | 980 | 989 | 428,000 |
1995/01/13 | 1,010 | 1,010 | 995 | 1,000 | 498,000 |
1995/01/12 | 992 | 999 | 990 | 998 | 394,000 |
1995/01/11 | 1,000 | 1,000 | 991 | 991 | 307,000 |
1995/01/10 | 1,020 | 1,020 | 1,010 | 1,020 | 261,000 |
1995/01/09 | 1,020 | 1,020 | 1,000 | 1,010 | 193,000 |
1995/01/06 | 1,030 | 1,040 | 1,030 | 1,040 | 291,000 |
1995/01/05 | 1,040 | 1,050 | 1,030 | 1,050 | 573,000 |
1995/01/04 | 1,040 | 1,040 | 1,030 | 1,040 | 55,000 |