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
1997/12/30 789 806 787 806 118,000
1997/12/29 780 790 770 777 321,000
1997/12/26 805 820 785 785 383,000
1997/12/25 763 833 763 810 629,000
1997/12/24 770 775 756 757 489,000
1997/12/22 773 784 752 760 857,000
1997/12/19 800 800 765 765 1,448,000
1997/12/18 850 850 806 806 310,000
1997/12/17 824 859 813 857 1,020,000
1997/12/16 810 825 806 824 417,000
1997/12/15 789 818 771 805 183,000
1997/12/12 761 795 743 789 1,707,000
1997/12/11 812 813 753 756 343,000
1997/12/10 798 820 795 820 591,000
1997/12/09 784 795 784 790 428,000
1997/12/08 785 790 762 765 276,000
1997/12/05 781 796 776 785 914,000
1997/12/04 815 815 778 781 173,000
1997/12/03 843 843 816 816 202,000
1997/12/02 850 858 841 842 435,000
1997/12/01 834 860 830 850 590,000
1997/11/28 840 843 810 838 710,000
1997/11/27 771 840 771 840 606,000
1997/11/26 727 770 727 759 353,000
1997/11/25 739 754 719 721 770,000
1997/11/21 774 787 774 779 381,000
1997/11/20 713 748 710 734 592,000
1997/11/19 729 729 700 703 623,000
1997/11/18 705 735 700 731 1,258,000
1997/11/17 697 713 697 707 897,000
1997/11/14 684 692 675 687 1,150,000
1997/11/13 671 701 669 694 510,000
1997/11/12 706 715 660 661 617,000
1997/11/11 703 717 703 714 336,000
1997/11/10 680 718 680 703 609,000
1997/11/07 735 736 695 695 422,000
1997/11/06 740 748 737 740 327,000
1997/11/05 750 755 730 740 445,000
1997/11/04 766 774 736 750 703,000
1997/10/31 760 773 751 765 498,000
1997/10/30 788 792 771 775 730,000
1997/10/29 775 797 775 788 827,000
1997/10/27 802 810 796 800 428,000
1997/10/24 769 832 765 832 1,043,000
1997/10/23 807 810 775 776 611,000
1997/10/22 758 800 753 799 750,000
1997/10/21 744 750 742 748 699,000
1997/10/20 729 745 724 724 376,000
1997/10/17 731 734 715 724 567,000
1997/10/16 685 731 684 731 576,000
1997/10/15 688 691 676 684 647,000
1997/10/14 685 695 680 689 936,000
1997/10/13 671 691 671 690 389,000
1997/10/09 670 692 664 670 1,215,000
1997/10/08 633 670 630 664 793,000
1997/10/07 650 650 613 613 369,000
1997/10/06 662 662 641 645 422,000
1997/10/03 604 663 604 662 550,000
1997/10/02 623 623 600 600 633,000
1997/10/01 615 625 612 616 525,000
1997/09/30 650 659 640 655 633,000
1997/09/29 705 705 632 649 533,000
1997/09/26 720 725 675 708 506,000
1997/09/25 725 727 705 713 529,000
1997/09/24 726 732 722 725 273,000
1997/09/22 732 735 721 726 685,000
1997/09/19 759 759 737 741 500,000
1997/09/18 745 765 743 760 408,000
1997/09/17 766 770 720 738 446,000
1997/09/16 775 775 761 764 253,000
1997/09/12 778 789 770 775 1,327,000
1997/09/11 830 830 775 778 354,000
1997/09/10 807 830 805 830 102,000
1997/09/09 810 822 800 814 64,000
1997/09/08 825 825 817 820 125,000
1997/09/05 802 825 797 825 239,000
1997/09/04 803 808 795 804 344,000
1997/09/03 784 803 779 803 389,000
1997/09/02 763 764 750 764 406,000
1997/09/01 793 794 740 755 441,000
1997/08/29 798 805 790 794 483,000
1997/08/28 809 811 800 800 534,000
1997/08/27 820 826 806 806 390,000
1997/08/26 808 823 808 820 208,000
1997/08/25 819 819 803 805 231,000
1997/08/22 843 843 800 810 438,000
1997/08/21 853 855 840 851 218,000
1997/08/20 841 853 840 853 341,000
1997/08/19 853 853 835 841 452,000
1997/08/18 870 879 830 853 466,000
1997/08/15 901 914 880 890 419,000
1997/08/14 900 909 890 900 274,000
1997/08/13 895 896 877 880 442,000
1997/08/12 896 903 892 899 538,000
1997/08/11 931 940 880 886 390,000
1997/08/08 948 955 941 941 387,000
1997/08/07 953 955 945 952 400,000
1997/08/06 974 974 938 950 588,000
1997/08/05 998 1,000 970 974 391,000
1997/08/04 1,000 1,010 985 1,000 259,000
1997/08/01 1,060 1,070 1,000 1,020 645,000
1997/07/31 1,060 1,090 1,050 1,080 494,000
1997/07/30 1,070 1,110 1,050 1,060 1,904,000
1997/07/29 1,010 1,100 1,010 1,080 1,907,000
1997/07/28 977 995 977 995 172,000
1997/07/25 966 977 960 976 109,000
1997/07/24 960 972 960 966 69,000
1997/07/23 967 979 966 970 272,000
1997/07/22 965 967 956 957 129,000
1997/07/18 970 985 950 950 324,000
1997/07/17 970 985 969 974 259,000
1997/07/16 977 986 946 969 251,000
1997/07/15 970 987 970 970 264,000
1997/07/14 954 970 954 970 190,000
1997/07/11 936 954 926 954 289,000
1997/07/10 923 936 918 926 202,000
1997/07/09 943 943 907 923 270,000
1997/07/08 931 945 931 940 77,000
1997/07/07 934 937 933 934 276,000
1997/07/04 980 980 965 974 268,000
1997/07/03 950 963 942 960 249,000
1997/07/02 960 962 930 940 394,000
1997/07/01 985 985 956 960 479,000
1997/06/30 1,000 1,010 989 995 98,000
1997/06/27 1,010 1,010 995 995 305,000
1997/06/26 1,010 1,030 1,010 1,010 437,000
1997/06/25 1,010 1,020 1,000 1,000 200,000
1997/06/24 1,000 1,000 995 996 133,000
1997/06/23 1,010 1,010 1,010 1,010 88,000
1997/06/20 1,000 1,010 995 999 165,000
1997/06/19 999 999 985 999 102,000
1997/06/18 1,020 1,020 996 1,000 145,000
1997/06/17 1,020 1,030 1,000 1,020 220,000
1997/06/16 1,040 1,040 1,020 1,020 250,000
1997/06/13 1,030 1,050 1,020 1,040 1,506,000
1997/06/12 1,000 1,020 995 1,000 267,000
1997/06/11 1,020 1,030 996 996 606,000
1997/06/10 982 1,020 982 1,010 721,000
1997/06/09 990 992 985 990 173,000
1997/06/06 984 995 984 990 229,000
1997/06/05 984 989 977 980 217,000
1997/06/04 980 1,000 980 984 545,000
1997/06/03 975 990 975 984 271,000
1997/06/02 960 988 960 985 291,000
1997/05/30 979 980 955 965 230,000
1997/05/29 955 974 955 973 442,000
1997/05/28 973 975 957 975 546,000
1997/05/27 942 947 923 933 161,000
1997/05/26 921 938 916 932 134,000
1997/05/23 912 921 912 921 177,000
1997/05/22 903 919 900 912 217,000
1997/05/21 936 936 902 903 361,000
1997/05/20 950 955 933 936 335,000
1997/05/19 966 966 945 960 476,000
1997/05/16 978 990 956 970 359,000
1997/05/15 956 965 949 958 147,000
1997/05/14 951 961 950 956 159,000
1997/05/13 955 978 951 951 328,000
1997/05/12 928 958 919 958 254,000
1997/05/09 949 949 926 928 443,000
1997/05/08 943 943 930 939 223,000
1997/05/07 945 956 935 945 394,000
1997/05/06 931 950 928 945 458,000
1997/05/02 890 908 890 908 223,000
1997/05/01 900 933 899 908 321,000
1997/04/30 870 894 870 889 299,000
1997/04/28 868 878 853 878 72,000
1997/04/25 878 884 857 868 214,000
1997/04/24 866 879 857 879 476,000
1997/04/23 895 903 875 881 246,000
1997/04/22 880 899 880 890 280,000
1997/04/21 877 889 871 888 189,000
1997/04/18 867 877 853 876 259,000
1997/04/17 833 867 833 857 351,000
1997/04/16 831 846 825 837 361,000
1997/04/15 832 852 830 830 212,000
1997/04/14 825 844 825 842 395,000
1997/04/11 820 838 810 835 617,000
1997/04/10 819 850 813 820 343,000
1997/04/09 848 860 808 809 287,000
1997/04/08 811 848 805 848 265,000
1997/04/07 847 847 811 811 370,000
1997/04/04 855 855 841 846 578,000
1997/04/03 828 856 825 856 211,000
1997/04/02 825 829 805 828 504,000
1997/04/01 810 829 798 829 348,000
1997/03/31 843 858 829 829 154,000
1997/03/28 847 860 843 851 263,000
1997/03/27 883 883 845 857 692,000
1997/03/26 882 882 862 873 218,000
1997/03/25 881 895 880 894 388,000
1997/03/24 911 920 880 880 353,000
1997/03/21 920 920 893 910 384,000
1997/03/19 920 920 891 920 228,000
1997/03/18 870 920 870 920 371,000
1997/03/17 872 888 858 870 264,000
1997/03/14 843 870 842 870 1,712,000
1997/03/13 880 887 873 873 254,000
1997/03/12 906 907 870 884 493,000
1997/03/11 922 929 905 914 214,000
1997/03/10 922 922 910 921 190,000
1997/03/07 900 916 890 913 206,000
1997/03/06 935 940 905 905 606,000
1997/03/05 958 960 920 935 445,000
1997/03/04 947 957 947 953 405,000
1997/03/03 935 960 935 949 391,000
1997/02/28 970 970 920 925 488,000
1997/02/27 951 975 947 972 467,000
1997/02/26 945 950 939 945 303,000
1997/02/25 928 949 927 949 136,000
1997/02/24 939 950 925 926 189,000
1997/02/21 951 955 925 929 501,000
1997/02/20 950 959 942 957 393,000
1997/02/19 914 930 892 930 321,000
1997/02/18 920 920 905 905 168,000
1997/02/17 942 948 930 940 125,000
1997/02/14 946 960 938 945 648,000
1997/02/13 942 954 942 946 603,000
1997/02/12 916 944 915 933 749,000
1997/02/10 895 929 881 915 195,000
1997/02/07 899 900 881 898 796,000
1997/02/06 902 905 881 881 235,000
1997/02/05 901 903 875 903 478,000
1997/02/04 895 935 895 911 432,000
1997/02/03 910 910 892 892 211,000
1997/01/31 903 943 899 911 365,000
1997/01/30 910 910 870 873 309,000
1997/01/29 897 921 869 920 343,000
1997/01/28 854 888 844 887 632,000
1997/01/27 874 880 841 844 186,000
1997/01/24 891 894 876 882 266,000
1997/01/23 889 902 885 889 238,000
1997/01/22 868 904 861 890 266,000
1997/01/21 837 860 829 858 616,000
1997/01/20 917 920 825 837 572,000
1997/01/17 900 940 891 917 432,000
1997/01/16 885 898 880 890 329,000
1997/01/14 870 890 840 860 490,000
1997/01/13 833 890 799 890 825,000
1997/01/10 910 910 830 830 1,228,000
1997/01/09 947 964 930 930 242,000
1997/01/08 940 955 930 947 614,000
1997/01/07 1,000 1,000 930 930 238,000
1997/01/06 1,000 1,000 992 993 111,000

このページの先頭へ