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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,020 | 1,020 | 993 | 1,000 | 129,000 |
| 1996/12/27 | 990 | 1,020 | 984 | 1,020 | 330,000 |
| 1996/12/26 | 1,050 | 1,050 | 951 | 980 | 525,000 |
| 1996/12/25 | 1,010 | 1,030 | 1,000 | 1,030 | 291,000 |
| 1996/12/24 | 1,040 | 1,040 | 1,000 | 1,000 | 641,000 |
| 1996/12/20 | 1,050 | 1,050 | 1,020 | 1,020 | 359,000 |
| 1996/12/19 | 1,070 | 1,070 | 1,030 | 1,030 | 644,000 |
| 1996/12/18 | 1,090 | 1,090 | 1,070 | 1,070 | 410,000 |
| 1996/12/17 | 1,070 | 1,090 | 1,060 | 1,080 | 318,000 |
| 1996/12/16 | 1,080 | 1,080 | 1,070 | 1,080 | 91,000 |
| 1996/12/13 | 1,080 | 1,090 | 1,040 | 1,070 | 1,948,000 |
| 1996/12/12 | 1,050 | 1,060 | 1,040 | 1,060 | 301,000 |
| 1996/12/11 | 1,070 | 1,080 | 1,050 | 1,070 | 295,000 |
| 1996/12/10 | 1,050 | 1,090 | 1,040 | 1,090 | 561,000 |
| 1996/12/09 | 1,020 | 1,040 | 1,020 | 1,030 | 247,000 |
| 1996/12/06 | 1,040 | 1,050 | 983 | 991 | 527,000 |
| 1996/12/05 | 1,010 | 1,030 | 1,010 | 1,020 | 429,000 |
| 1996/12/04 | 1,010 | 1,010 | 996 | 1,010 | 224,000 |
| 1996/12/03 | 1,010 | 1,020 | 1,000 | 1,020 | 145,000 |
| 1996/12/02 | 1,030 | 1,030 | 1,010 | 1,010 | 145,000 |
| 1996/11/29 | 1,020 | 1,040 | 1,020 | 1,020 | 139,000 |
| 1996/11/28 | 1,030 | 1,030 | 1,010 | 1,010 | 309,000 |
| 1996/11/27 | 1,040 | 1,050 | 1,030 | 1,030 | 158,000 |
| 1996/11/26 | 1,050 | 1,050 | 1,030 | 1,050 | 313,000 |
| 1996/11/25 | 1,020 | 1,040 | 1,010 | 1,040 | 435,000 |
| 1996/11/22 | 1,020 | 1,020 | 1,000 | 1,010 | 246,000 |
| 1996/11/21 | 1,020 | 1,030 | 1,010 | 1,020 | 309,000 |
| 1996/11/20 | 1,030 | 1,050 | 1,030 | 1,040 | 302,000 |
| 1996/11/19 | 1,000 | 1,030 | 1,000 | 1,030 | 231,000 |
| 1996/11/18 | 1,010 | 1,010 | 1,000 | 1,010 | 112,000 |
| 1996/11/15 | 1,020 | 1,030 | 1,000 | 1,010 | 272,000 |
| 1996/11/14 | 1,020 | 1,030 | 1,010 | 1,030 | 561,000 |
| 1996/11/13 | 1,030 | 1,030 | 1,000 | 1,000 | 668,000 |
| 1996/11/12 | 1,020 | 1,040 | 1,020 | 1,030 | 653,000 |
| 1996/11/11 | 1,050 | 1,060 | 1,010 | 1,020 | 574,000 |
| 1996/11/08 | 1,030 | 1,070 | 1,030 | 1,070 | 532,000 |
| 1996/11/07 | 1,030 | 1,030 | 1,020 | 1,030 | 193,000 |
| 1996/11/06 | 1,010 | 1,030 | 1,000 | 1,010 | 451,000 |
| 1996/11/05 | 1,020 | 1,020 | 1,000 | 1,000 | 332,000 |
| 1996/11/01 | 1,020 | 1,030 | 989 | 1,020 | 319,000 |
| 1996/10/31 | 1,020 | 1,040 | 1,000 | 1,010 | 196,000 |
| 1996/10/30 | 1,050 | 1,050 | 1,020 | 1,020 | 216,000 |
| 1996/10/29 | 1,050 | 1,060 | 1,040 | 1,040 | 250,000 |
| 1996/10/28 | 1,060 | 1,060 | 1,040 | 1,050 | 195,000 |
| 1996/10/25 | 1,040 | 1,050 | 1,030 | 1,030 | 156,000 |
| 1996/10/24 | 1,050 | 1,070 | 1,050 | 1,060 | 213,000 |
| 1996/10/23 | 1,050 | 1,060 | 1,040 | 1,060 | 244,000 |
| 1996/10/22 | 1,050 | 1,060 | 1,040 | 1,050 | 200,000 |
| 1996/10/21 | 1,090 | 1,090 | 1,070 | 1,070 | 323,000 |
| 1996/10/18 | 1,110 | 1,120 | 1,100 | 1,100 | 719,000 |
| 1996/10/17 | 1,100 | 1,110 | 1,100 | 1,100 | 293,000 |
| 1996/10/16 | 1,110 | 1,110 | 1,090 | 1,100 | 223,000 |
| 1996/10/15 | 1,090 | 1,110 | 1,090 | 1,110 | 786,000 |
| 1996/10/14 | 1,070 | 1,080 | 1,060 | 1,070 | 210,000 |
| 1996/10/11 | 1,060 | 1,070 | 1,050 | 1,070 | 388,000 |
| 1996/10/09 | 1,060 | 1,060 | 1,050 | 1,060 | 118,000 |
| 1996/10/08 | 1,070 | 1,080 | 1,060 | 1,070 | 279,000 |
| 1996/10/07 | 1,070 | 1,080 | 1,050 | 1,080 | 413,000 |
| 1996/10/04 | 1,070 | 1,080 | 1,050 | 1,050 | 345,000 |
| 1996/10/03 | 1,090 | 1,100 | 1,070 | 1,070 | 321,000 |
| 1996/10/02 | 1,100 | 1,100 | 1,070 | 1,080 | 339,000 |
| 1996/10/01 | 1,120 | 1,120 | 1,070 | 1,100 | 536,000 |
| 1996/09/30 | 1,130 | 1,130 | 1,120 | 1,120 | 236,000 |
| 1996/09/27 | 1,140 | 1,150 | 1,110 | 1,110 | 668,000 |
| 1996/09/26 | 1,090 | 1,170 | 1,090 | 1,150 | 1,075,000 |
| 1996/09/25 | 1,090 | 1,100 | 1,070 | 1,090 | 186,000 |
| 1996/09/24 | 1,080 | 1,090 | 1,080 | 1,080 | 409,000 |
| 1996/09/20 | 1,100 | 1,100 | 1,070 | 1,070 | 285,000 |
| 1996/09/19 | 1,100 | 1,100 | 1,080 | 1,100 | 501,000 |
| 1996/09/18 | 1,120 | 1,120 | 1,100 | 1,110 | 1,177,000 |
| 1996/09/17 | 1,090 | 1,110 | 1,080 | 1,100 | 518,000 |
| 1996/09/13 | 1,050 | 1,080 | 1,050 | 1,070 | 1,509,000 |
| 1996/09/12 | 1,070 | 1,070 | 1,060 | 1,060 | 168,000 |
| 1996/09/11 | 1,060 | 1,070 | 1,050 | 1,070 | 376,000 |
| 1996/09/10 | 1,060 | 1,070 | 1,040 | 1,060 | 536,000 |
| 1996/09/09 | 1,060 | 1,100 | 1,060 | 1,070 | 755,000 |
| 1996/09/06 | 1,040 | 1,060 | 1,030 | 1,040 | 1,020,000 |
| 1996/09/05 | 1,000 | 1,040 | 1,000 | 1,030 | 383,000 |
| 1996/09/04 | 985 | 1,010 | 977 | 999 | 322,000 |
| 1996/09/03 | 970 | 985 | 951 | 977 | 278,000 |
| 1996/09/02 | 960 | 974 | 950 | 970 | 305,000 |
| 1996/08/30 | 960 | 960 | 925 | 935 | 546,000 |
| 1996/08/29 | 1,000 | 1,020 | 980 | 980 | 238,000 |
| 1996/08/28 | 1,010 | 1,020 | 1,000 | 1,000 | 168,000 |
| 1996/08/27 | 1,000 | 1,020 | 1,000 | 1,010 | 177,000 |
| 1996/08/26 | 1,030 | 1,030 | 1,000 | 1,000 | 300,000 |
| 1996/08/23 | 1,030 | 1,050 | 1,020 | 1,030 | 433,000 |
| 1996/08/22 | 1,010 | 1,030 | 1,010 | 1,030 | 321,000 |
| 1996/08/21 | 1,010 | 1,020 | 1,000 | 1,010 | 932,000 |
| 1996/08/20 | 1,010 | 1,010 | 998 | 1,010 | 745,000 |
| 1996/08/19 | 998 | 1,030 | 995 | 998 | 757,000 |
| 1996/08/16 | 995 | 996 | 994 | 994 | 331,000 |
| 1996/08/15 | 990 | 1,000 | 990 | 998 | 488,000 |
| 1996/08/14 | 975 | 985 | 975 | 984 | 565,000 |
| 1996/08/13 | 980 | 998 | 977 | 985 | 459,000 |
| 1996/08/12 | 981 | 982 | 977 | 980 | 260,000 |
| 1996/08/09 | 984 | 985 | 979 | 981 | 646,000 |
| 1996/08/08 | 979 | 999 | 979 | 991 | 191,000 |
| 1996/08/07 | 991 | 999 | 970 | 972 | 105,000 |
| 1996/08/06 | 996 | 1,000 | 992 | 992 | 196,000 |
| 1996/08/05 | 1,010 | 1,010 | 999 | 1,000 | 274,000 |
| 1996/08/02 | 1,010 | 1,020 | 1,000 | 1,000 | 107,000 |
| 1996/08/01 | 1,000 | 1,020 | 984 | 1,000 | 252,000 |
| 1996/07/31 | 1,010 | 1,010 | 980 | 1,000 | 386,000 |
| 1996/07/30 | 1,000 | 1,010 | 991 | 997 | 290,000 |
| 1996/07/29 | 1,030 | 1,030 | 1,000 | 1,000 | 159,000 |
| 1996/07/26 | 1,000 | 1,020 | 997 | 1,020 | 313,000 |
| 1996/07/25 | 964 | 994 | 960 | 994 | 639,000 |
| 1996/07/24 | 999 | 999 | 950 | 954 | 616,000 |
| 1996/07/23 | 1,020 | 1,020 | 986 | 998 | 548,000 |
| 1996/07/22 | 1,030 | 1,040 | 1,020 | 1,020 | 504,000 |
| 1996/07/19 | 1,060 | 1,070 | 1,010 | 1,010 | 473,000 |
| 1996/07/18 | 1,030 | 1,060 | 1,030 | 1,060 | 247,000 |
| 1996/07/17 | 1,060 | 1,060 | 1,010 | 1,030 | 336,000 |
| 1996/07/16 | 1,050 | 1,050 | 1,030 | 1,040 | 258,000 |
| 1996/07/15 | 1,070 | 1,080 | 1,060 | 1,080 | 309,000 |
| 1996/07/12 | 1,080 | 1,090 | 1,070 | 1,070 | 492,000 |
| 1996/07/11 | 1,090 | 1,110 | 1,090 | 1,100 | 118,000 |
| 1996/07/10 | 1,090 | 1,090 | 1,080 | 1,080 | 267,000 |
| 1996/07/09 | 1,070 | 1,080 | 1,070 | 1,080 | 150,000 |
| 1996/07/08 | 1,090 | 1,090 | 1,060 | 1,070 | 425,000 |
| 1996/07/05 | 1,090 | 1,100 | 1,080 | 1,090 | 206,000 |
| 1996/07/04 | 1,100 | 1,100 | 1,090 | 1,100 | 71,000 |
| 1996/07/03 | 1,100 | 1,100 | 1,090 | 1,100 | 322,000 |
| 1996/07/02 | 1,120 | 1,120 | 1,090 | 1,100 | 366,000 |
| 1996/07/01 | 1,100 | 1,100 | 1,090 | 1,100 | 85,000 |
| 1996/06/28 | 1,110 | 1,120 | 1,090 | 1,100 | 297,000 |
| 1996/06/27 | 1,110 | 1,120 | 1,100 | 1,100 | 246,000 |
| 1996/06/26 | 1,100 | 1,120 | 1,100 | 1,110 | 285,000 |
| 1996/06/25 | 1,120 | 1,120 | 1,090 | 1,100 | 396,000 |
| 1996/06/24 | 1,120 | 1,120 | 1,090 | 1,110 | 405,000 |
| 1996/06/21 | 1,160 | 1,170 | 1,100 | 1,120 | 452,000 |
| 1996/06/20 | 1,120 | 1,140 | 1,110 | 1,140 | 291,000 |
| 1996/06/19 | 1,120 | 1,160 | 1,120 | 1,150 | 335,000 |
| 1996/06/18 | 1,130 | 1,150 | 1,120 | 1,130 | 284,000 |
| 1996/06/17 | 1,120 | 1,130 | 1,110 | 1,120 | 260,000 |
| 1996/06/14 | 1,130 | 1,160 | 1,110 | 1,110 | 2,022,000 |
| 1996/06/13 | 1,120 | 1,130 | 1,110 | 1,120 | 424,000 |
| 1996/06/12 | 1,080 | 1,120 | 1,080 | 1,120 | 337,000 |
| 1996/06/11 | 1,060 | 1,080 | 1,050 | 1,070 | 281,000 |
| 1996/06/10 | 1,080 | 1,090 | 1,060 | 1,070 | 223,000 |
| 1996/06/07 | 1,090 | 1,090 | 1,080 | 1,090 | 220,000 |
| 1996/06/06 | 1,110 | 1,110 | 1,080 | 1,100 | 584,000 |
| 1996/06/05 | 1,090 | 1,110 | 1,090 | 1,110 | 255,000 |
| 1996/06/04 | 1,100 | 1,100 | 1,070 | 1,090 | 584,000 |
| 1996/06/03 | 1,100 | 1,100 | 1,080 | 1,090 | 507,000 |
| 1996/05/31 | 1,100 | 1,110 | 1,100 | 1,100 | 717,000 |
| 1996/05/30 | 1,110 | 1,110 | 1,100 | 1,100 | 953,000 |
| 1996/05/29 | 1,140 | 1,150 | 1,130 | 1,130 | 291,000 |
| 1996/05/28 | 1,140 | 1,140 | 1,130 | 1,140 | 267,000 |
| 1996/05/27 | 1,140 | 1,150 | 1,100 | 1,130 | 524,000 |
| 1996/05/24 | 1,140 | 1,160 | 1,140 | 1,150 | 873,000 |
| 1996/05/23 | 1,200 | 1,200 | 1,170 | 1,170 | 147,000 |
| 1996/05/22 | 1,220 | 1,220 | 1,180 | 1,200 | 331,000 |
| 1996/05/21 | 1,210 | 1,250 | 1,210 | 1,230 | 284,000 |
| 1996/05/20 | 1,200 | 1,230 | 1,190 | 1,210 | 431,000 |
| 1996/05/17 | 1,180 | 1,200 | 1,170 | 1,190 | 449,000 |
| 1996/05/16 | 1,180 | 1,200 | 1,180 | 1,180 | 379,000 |
| 1996/05/15 | 1,180 | 1,200 | 1,160 | 1,200 | 533,000 |
| 1996/05/14 | 1,180 | 1,180 | 1,150 | 1,160 | 103,000 |
| 1996/05/13 | 1,180 | 1,190 | 1,160 | 1,160 | 116,000 |
| 1996/05/10 | 1,180 | 1,190 | 1,170 | 1,170 | 351,000 |
| 1996/05/09 | 1,210 | 1,240 | 1,170 | 1,180 | 547,000 |
| 1996/05/08 | 1,160 | 1,200 | 1,160 | 1,190 | 204,000 |
| 1996/05/07 | 1,170 | 1,170 | 1,160 | 1,170 | 293,000 |
| 1996/05/02 | 1,180 | 1,200 | 1,150 | 1,170 | 368,000 |
| 1996/05/01 | 1,220 | 1,230 | 1,180 | 1,180 | 265,000 |
| 1996/04/30 | 1,220 | 1,240 | 1,220 | 1,220 | 296,000 |
| 1996/04/26 | 1,220 | 1,240 | 1,220 | 1,230 | 391,000 |
| 1996/04/25 | 1,260 | 1,260 | 1,220 | 1,220 | 815,000 |
| 1996/04/24 | 1,250 | 1,290 | 1,250 | 1,270 | 346,000 |
| 1996/04/23 | 1,240 | 1,260 | 1,230 | 1,240 | 658,000 |
| 1996/04/22 | 1,230 | 1,230 | 1,210 | 1,230 | 536,000 |
| 1996/04/19 | 1,210 | 1,230 | 1,200 | 1,230 | 375,000 |
| 1996/04/18 | 1,200 | 1,210 | 1,190 | 1,210 | 401,000 |
| 1996/04/17 | 1,200 | 1,240 | 1,200 | 1,210 | 303,000 |
| 1996/04/16 | 1,220 | 1,240 | 1,200 | 1,220 | 668,000 |
| 1996/04/15 | 1,200 | 1,220 | 1,190 | 1,200 | 622,000 |
| 1996/04/12 | 1,180 | 1,200 | 1,170 | 1,180 | 625,000 |
| 1996/04/11 | 1,180 | 1,190 | 1,170 | 1,170 | 289,000 |
| 1996/04/10 | 1,190 | 1,200 | 1,170 | 1,200 | 524,000 |
| 1996/04/09 | 1,180 | 1,200 | 1,170 | 1,190 | 425,000 |
| 1996/04/08 | 1,170 | 1,170 | 1,150 | 1,160 | 139,000 |
| 1996/04/05 | 1,170 | 1,200 | 1,170 | 1,190 | 280,000 |
| 1996/04/04 | 1,170 | 1,180 | 1,170 | 1,180 | 287,000 |
| 1996/04/03 | 1,180 | 1,180 | 1,150 | 1,160 | 392,000 |
| 1996/04/02 | 1,120 | 1,190 | 1,120 | 1,180 | 927,000 |
| 1996/04/01 | 1,140 | 1,160 | 1,110 | 1,120 | 861,000 |
| 1996/03/29 | 1,110 | 1,120 | 1,100 | 1,120 | 449,000 |
| 1996/03/28 | 1,130 | 1,130 | 1,110 | 1,120 | 654,000 |
| 1996/03/27 | 1,120 | 1,130 | 1,110 | 1,130 | 433,000 |
| 1996/03/26 | 1,100 | 1,140 | 1,100 | 1,110 | 588,000 |
| 1996/03/25 | 1,100 | 1,110 | 1,090 | 1,100 | 520,000 |
| 1996/03/22 | 1,100 | 1,100 | 1,090 | 1,100 | 480,000 |
| 1996/03/21 | 1,120 | 1,130 | 1,090 | 1,090 | 460,000 |
| 1996/03/19 | 1,100 | 1,120 | 1,100 | 1,120 | 798,000 |
| 1996/03/18 | 1,100 | 1,110 | 1,090 | 1,100 | 492,000 |
| 1996/03/15 | 1,090 | 1,100 | 1,070 | 1,100 | 385,000 |
| 1996/03/14 | 1,090 | 1,090 | 1,080 | 1,090 | 284,000 |
| 1996/03/13 | 1,090 | 1,100 | 1,060 | 1,090 | 586,000 |
| 1996/03/12 | 1,110 | 1,110 | 1,080 | 1,100 | 519,000 |
| 1996/03/11 | 1,110 | 1,120 | 1,090 | 1,090 | 493,000 |
| 1996/03/08 | 1,100 | 1,130 | 1,100 | 1,110 | 3,496,000 |
| 1996/03/07 | 1,120 | 1,140 | 1,110 | 1,130 | 728,000 |
| 1996/03/06 | 1,110 | 1,120 | 1,100 | 1,120 | 598,000 |
| 1996/03/05 | 1,100 | 1,130 | 1,100 | 1,100 | 712,000 |
| 1996/03/04 | 1,090 | 1,100 | 1,090 | 1,090 | 283,000 |
| 1996/03/01 | 1,120 | 1,120 | 1,080 | 1,080 | 616,000 |
| 1996/02/29 | 1,120 | 1,140 | 1,100 | 1,120 | 622,000 |
| 1996/02/28 | 1,120 | 1,150 | 1,120 | 1,120 | 836,000 |
| 1996/02/27 | 1,100 | 1,140 | 1,090 | 1,090 | 888,000 |
| 1996/02/26 | 1,100 | 1,120 | 1,100 | 1,100 | 537,000 |
| 1996/02/23 | 1,080 | 1,100 | 1,070 | 1,090 | 1,005,000 |
| 1996/02/22 | 1,060 | 1,070 | 1,050 | 1,050 | 287,000 |
| 1996/02/21 | 1,070 | 1,070 | 1,030 | 1,060 | 558,000 |
| 1996/02/20 | 1,080 | 1,090 | 1,070 | 1,090 | 384,000 |
| 1996/02/19 | 1,120 | 1,130 | 1,100 | 1,100 | 533,000 |
| 1996/02/16 | 1,130 | 1,140 | 1,120 | 1,130 | 703,000 |
| 1996/02/15 | 1,160 | 1,180 | 1,110 | 1,140 | 331,000 |
| 1996/02/14 | 1,120 | 1,210 | 1,120 | 1,200 | 1,699,000 |
| 1996/02/13 | 1,090 | 1,120 | 1,090 | 1,120 | 818,000 |
| 1996/02/09 | 1,090 | 1,110 | 1,080 | 1,080 | 1,097,000 |
| 1996/02/08 | 1,030 | 1,090 | 1,030 | 1,070 | 997,000 |
| 1996/02/07 | 1,030 | 1,060 | 1,010 | 1,030 | 759,000 |
| 1996/02/06 | 1,050 | 1,050 | 1,040 | 1,050 | 368,000 |
| 1996/02/05 | 1,040 | 1,060 | 1,030 | 1,050 | 377,000 |
| 1996/02/02 | 1,030 | 1,070 | 1,020 | 1,060 | 438,000 |
| 1996/02/01 | 1,020 | 1,060 | 1,020 | 1,060 | 308,000 |
| 1996/01/31 | 1,040 | 1,050 | 1,010 | 1,010 | 355,000 |
| 1996/01/30 | 1,040 | 1,060 | 1,030 | 1,030 | 401,000 |
| 1996/01/29 | 1,030 | 1,060 | 1,020 | 1,050 | 159,000 |
| 1996/01/26 | 1,000 | 1,030 | 997 | 1,010 | 356,000 |
| 1996/01/25 | 1,010 | 1,020 | 993 | 1,000 | 916,000 |
| 1996/01/24 | 1,010 | 1,020 | 991 | 1,010 | 309,000 |
| 1996/01/23 | 1,030 | 1,040 | 1,000 | 1,010 | 228,000 |
| 1996/01/22 | 1,040 | 1,040 | 1,010 | 1,030 | 245,000 |
| 1996/01/19 | 1,000 | 1,050 | 981 | 1,040 | 618,000 |
| 1996/01/18 | 1,030 | 1,040 | 1,000 | 1,000 | 279,000 |
| 1996/01/17 | 1,040 | 1,050 | 1,030 | 1,030 | 204,000 |
| 1996/01/16 | 1,040 | 1,050 | 1,030 | 1,050 | 196,000 |
| 1996/01/12 | 1,010 | 1,050 | 1,010 | 1,050 | 1,099,000 |
| 1996/01/11 | 1,030 | 1,040 | 1,000 | 1,000 | 430,000 |
| 1996/01/10 | 1,030 | 1,050 | 1,030 | 1,050 | 204,000 |
| 1996/01/09 | 1,050 | 1,070 | 1,030 | 1,070 | 729,000 |
| 1996/01/08 | 1,000 | 1,050 | 1,000 | 1,050 | 682,000 |
| 1996/01/05 | 990 | 1,010 | 990 | 1,000 | 407,000 |
| 1996/01/04 | 990 | 1,020 | 986 | 1,010 | 249,000 |