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 |
---|---|---|---|---|---|
1998/12/30 | 560 | 560 | 553 | 560 | 89,000 |
1998/12/29 | 555 | 559 | 552 | 559 | 186,000 |
1998/12/28 | 567 | 567 | 551 | 551 | 163,000 |
1998/12/25 | 559 | 570 | 557 | 557 | 116,000 |
1998/12/24 | 565 | 570 | 556 | 556 | 233,000 |
1998/12/22 | 585 | 585 | 553 | 556 | 385,000 |
1998/12/21 | 580 | 580 | 575 | 579 | 124,000 |
1998/12/18 | 587 | 588 | 576 | 580 | 228,000 |
1998/12/17 | 589 | 598 | 580 | 597 | 151,000 |
1998/12/16 | 604 | 604 | 590 | 594 | 189,000 |
1998/12/15 | 586 | 615 | 586 | 596 | 248,000 |
1998/12/14 | 596 | 602 | 586 | 586 | 219,000 |
1998/12/11 | 595 | 610 | 592 | 610 | 1,434,000 |
1998/12/10 | 618 | 639 | 618 | 627 | 194,000 |
1998/12/09 | 609 | 623 | 609 | 623 | 113,000 |
1998/12/08 | 615 | 630 | 615 | 618 | 111,000 |
1998/12/07 | 621 | 627 | 607 | 625 | 107,000 |
1998/12/04 | 629 | 629 | 612 | 625 | 227,000 |
1998/12/03 | 637 | 637 | 614 | 627 | 167,000 |
1998/12/02 | 629 | 647 | 620 | 647 | 347,000 |
1998/12/01 | 602 | 627 | 602 | 627 | 279,000 |
1998/11/30 | 630 | 630 | 610 | 612 | 306,000 |
1998/11/27 | 624 | 636 | 616 | 629 | 220,000 |
1998/11/26 | 615 | 628 | 612 | 624 | 147,000 |
1998/11/25 | 630 | 630 | 603 | 614 | 123,000 |
1998/11/24 | 624 | 634 | 610 | 634 | 303,000 |
1998/11/20 | 613 | 615 | 599 | 615 | 275,000 |
1998/11/19 | 596 | 601 | 593 | 594 | 311,000 |
1998/11/18 | 581 | 614 | 581 | 607 | 468,000 |
1998/11/17 | 601 | 608 | 583 | 591 | 208,000 |
1998/11/16 | 598 | 610 | 585 | 599 | 297,000 |
1998/11/13 | 592 | 599 | 573 | 598 | 792,000 |
1998/11/12 | 591 | 608 | 582 | 582 | 247,000 |
1998/11/11 | 590 | 619 | 589 | 615 | 253,000 |
1998/11/10 | 593 | 600 | 591 | 596 | 172,000 |
1998/11/09 | 606 | 615 | 591 | 606 | 119,000 |
1998/11/06 | 604 | 610 | 590 | 590 | 102,000 |
1998/11/05 | 637 | 637 | 561 | 596 | 387,000 |
1998/11/04 | 612 | 628 | 602 | 628 | 427,000 |
1998/11/02 | 591 | 594 | 580 | 592 | 205,000 |
1998/10/30 | 576 | 589 | 563 | 588 | 314,000 |
1998/10/29 | 595 | 603 | 562 | 567 | 564,000 |
1998/10/28 | 620 | 620 | 590 | 590 | 261,000 |
1998/10/27 | 614 | 640 | 603 | 628 | 161,000 |
1998/10/26 | 597 | 609 | 596 | 604 | 196,000 |
1998/10/23 | 645 | 654 | 601 | 616 | 242,000 |
1998/10/22 | 640 | 670 | 618 | 635 | 487,000 |
1998/10/21 | 608 | 651 | 608 | 638 | 589,000 |
1998/10/20 | 608 | 608 | 585 | 608 | 175,000 |
1998/10/19 | 580 | 618 | 579 | 608 | 371,000 |
1998/10/16 | 589 | 589 | 571 | 580 | 353,000 |
1998/10/15 | 601 | 601 | 560 | 569 | 463,000 |
1998/10/14 | 615 | 635 | 581 | 581 | 275,000 |
1998/10/13 | 639 | 639 | 603 | 606 | 575,000 |
1998/10/12 | 650 | 661 | 635 | 639 | 715,000 |
1998/10/09 | 619 | 678 | 613 | 667 | 1,022,000 |
1998/10/08 | 653 | 660 | 600 | 619 | 544,000 |
1998/10/07 | 628 | 653 | 620 | 653 | 779,000 |
1998/10/06 | 590 | 629 | 589 | 598 | 428,000 |
1998/10/05 | 584 | 590 | 567 | 589 | 318,000 |
1998/10/02 | 559 | 600 | 558 | 589 | 538,000 |
1998/10/01 | 565 | 585 | 550 | 550 | 990,000 |
1998/09/30 | 614 | 620 | 556 | 556 | 497,000 |
1998/09/29 | 610 | 613 | 573 | 604 | 358,000 |
1998/09/28 | 630 | 634 | 610 | 618 | 335,000 |
1998/09/25 | 651 | 653 | 635 | 636 | 278,000 |
1998/09/24 | 642 | 660 | 639 | 645 | 540,000 |
1998/09/22 | 647 | 650 | 635 | 647 | 753,000 |
1998/09/21 | 651 | 659 | 644 | 649 | 307,000 |
1998/09/18 | 679 | 710 | 655 | 660 | 368,000 |
1998/09/17 | 684 | 691 | 665 | 669 | 276,000 |
1998/09/16 | 692 | 704 | 690 | 691 | 333,000 |
1998/09/14 | 703 | 735 | 685 | 701 | 314,000 |
1998/09/11 | 760 | 760 | 701 | 701 | 2,821,000 |
1998/09/10 | 766 | 766 | 750 | 760 | 282,000 |
1998/09/09 | 764 | 769 | 752 | 764 | 399,000 |
1998/09/08 | 750 | 780 | 750 | 756 | 786,000 |
1998/09/07 | 688 | 758 | 683 | 758 | 489,000 |
1998/09/04 | 699 | 700 | 690 | 693 | 340,000 |
1998/09/03 | 688 | 705 | 688 | 702 | 154,000 |
1998/09/02 | 695 | 725 | 685 | 687 | 277,000 |
1998/09/01 | 635 | 720 | 634 | 700 | 350,000 |
1998/08/31 | 655 | 680 | 650 | 655 | 283,000 |
1998/08/28 | 670 | 674 | 651 | 655 | 558,000 |
1998/08/27 | 700 | 700 | 660 | 676 | 517,000 |
1998/08/26 | 710 | 712 | 700 | 702 | 371,000 |
1998/08/25 | 721 | 728 | 715 | 724 | 199,000 |
1998/08/24 | 724 | 730 | 716 | 718 | 207,000 |
1998/08/21 | 751 | 760 | 744 | 744 | 111,000 |
1998/08/20 | 769 | 769 | 735 | 751 | 229,000 |
1998/08/19 | 740 | 780 | 739 | 769 | 95,000 |
1998/08/18 | 724 | 750 | 718 | 737 | 282,000 |
1998/08/17 | 760 | 760 | 715 | 724 | 412,000 |
1998/08/14 | 776 | 789 | 764 | 764 | 670,000 |
1998/08/13 | 788 | 788 | 780 | 785 | 298,000 |
1998/08/12 | 756 | 793 | 755 | 779 | 302,000 |
1998/08/11 | 770 | 772 | 755 | 755 | 207,000 |
1998/08/10 | 771 | 776 | 771 | 775 | 276,000 |
1998/08/07 | 788 | 792 | 761 | 780 | 275,000 |
1998/08/06 | 790 | 792 | 779 | 787 | 302,000 |
1998/08/05 | 776 | 785 | 760 | 782 | 318,000 |
1998/08/04 | 773 | 795 | 773 | 786 | 459,000 |
1998/08/03 | 779 | 780 | 766 | 775 | 321,000 |
1998/07/31 | 776 | 787 | 776 | 780 | 340,000 |
1998/07/30 | 771 | 785 | 770 | 776 | 861,000 |
1998/07/29 | 740 | 761 | 740 | 761 | 457,000 |
1998/07/28 | 749 | 749 | 739 | 740 | 251,000 |
1998/07/27 | 744 | 748 | 739 | 739 | 358,000 |
1998/07/24 | 720 | 770 | 720 | 754 | 396,000 |
1998/07/23 | 745 | 745 | 724 | 724 | 447,000 |
1998/07/22 | 753 | 753 | 720 | 735 | 493,000 |
1998/07/21 | 750 | 760 | 742 | 743 | 222,000 |
1998/07/17 | 774 | 774 | 736 | 759 | 368,000 |
1998/07/16 | 772 | 779 | 761 | 774 | 445,000 |
1998/07/15 | 779 | 780 | 750 | 775 | 702,000 |
1998/07/14 | 777 | 777 | 760 | 769 | 232,000 |
1998/07/13 | 707 | 769 | 707 | 769 | 273,000 |
1998/07/10 | 775 | 780 | 710 | 717 | 675,000 |
1998/07/09 | 757 | 765 | 755 | 765 | 136,000 |
1998/07/08 | 777 | 777 | 763 | 767 | 157,000 |
1998/07/07 | 751 | 778 | 751 | 767 | 167,000 |
1998/07/06 | 766 | 782 | 750 | 751 | 197,000 |
1998/07/03 | 780 | 795 | 775 | 782 | 468,000 |
1998/07/02 | 760 | 795 | 760 | 778 | 792,000 |
1998/07/01 | 742 | 759 | 730 | 759 | 494,000 |
1998/06/30 | 725 | 740 | 720 | 740 | 326,000 |
1998/06/29 | 704 | 723 | 695 | 715 | 123,000 |
1998/06/26 | 692 | 697 | 682 | 695 | 350,000 |
1998/06/25 | 723 | 723 | 701 | 707 | 331,000 |
1998/06/24 | 717 | 731 | 692 | 726 | 340,000 |
1998/06/23 | 730 | 730 | 717 | 721 | 241,000 |
1998/06/22 | 725 | 735 | 720 | 725 | 266,000 |
1998/06/19 | 705 | 725 | 700 | 725 | 330,000 |
1998/06/18 | 710 | 718 | 700 | 705 | 350,000 |
1998/06/17 | 677 | 687 | 666 | 670 | 286,000 |
1998/06/16 | 650 | 666 | 649 | 657 | 627,000 |
1998/06/15 | 672 | 680 | 653 | 670 | 422,000 |
1998/06/12 | 681 | 690 | 648 | 690 | 1,267,000 |
1998/06/11 | 702 | 704 | 681 | 681 | 318,000 |
1998/06/10 | 713 | 715 | 701 | 706 | 344,000 |
1998/06/09 | 711 | 728 | 711 | 715 | 73,000 |
1998/06/08 | 706 | 720 | 703 | 714 | 134,000 |
1998/06/05 | 717 | 720 | 705 | 706 | 167,000 |
1998/06/04 | 714 | 728 | 710 | 727 | 150,000 |
1998/06/03 | 716 | 716 | 701 | 714 | 342,000 |
1998/06/02 | 715 | 729 | 708 | 718 | 189,000 |
1998/06/01 | 718 | 722 | 705 | 705 | 284,000 |
1998/05/29 | 723 | 724 | 715 | 716 | 225,000 |
1998/05/28 | 728 | 750 | 728 | 732 | 347,000 |
1998/05/27 | 730 | 731 | 716 | 718 | 424,000 |
1998/05/26 | 729 | 759 | 729 | 739 | 147,000 |
1998/05/25 | 736 | 741 | 729 | 740 | 103,000 |
1998/05/22 | 756 | 756 | 733 | 736 | 281,000 |
1998/05/21 | 761 | 766 | 750 | 751 | 303,000 |
1998/05/20 | 749 | 765 | 745 | 765 | 364,000 |
1998/05/19 | 740 | 750 | 729 | 740 | 286,000 |
1998/05/18 | 740 | 743 | 719 | 743 | 284,000 |
1998/05/15 | 719 | 754 | 719 | 738 | 673,000 |
1998/05/14 | 725 | 740 | 719 | 729 | 552,000 |
1998/05/13 | 728 | 730 | 710 | 730 | 695,000 |
1998/05/12 | 715 | 732 | 705 | 724 | 764,000 |
1998/05/11 | 701 | 715 | 700 | 708 | 266,000 |
1998/05/08 | 670 | 695 | 670 | 694 | 1,025,000 |
1998/05/07 | 675 | 685 | 672 | 678 | 412,000 |
1998/05/06 | 686 | 689 | 670 | 680 | 481,000 |
1998/05/01 | 695 | 698 | 681 | 691 | 376,000 |
1998/04/30 | 685 | 698 | 685 | 691 | 531,000 |
1998/04/28 | 700 | 701 | 681 | 681 | 947,000 |
1998/04/27 | 722 | 723 | 702 | 704 | 632,000 |
1998/04/24 | 728 | 729 | 718 | 718 | 778,000 |
1998/04/23 | 729 | 737 | 715 | 729 | 635,000 |
1998/04/22 | 729 | 729 | 710 | 720 | 530,000 |
1998/04/21 | 731 | 731 | 716 | 729 | 504,000 |
1998/04/20 | 732 | 733 | 720 | 730 | 230,000 |
1998/04/17 | 744 | 745 | 720 | 731 | 721,000 |
1998/04/16 | 765 | 766 | 745 | 745 | 586,000 |
1998/04/15 | 765 | 772 | 757 | 757 | 345,000 |
1998/04/14 | 776 | 780 | 765 | 775 | 319,000 |
1998/04/13 | 775 | 791 | 775 | 780 | 243,000 |
1998/04/10 | 798 | 804 | 780 | 783 | 354,000 |
1998/04/09 | 798 | 810 | 786 | 807 | 235,000 |
1998/04/08 | 760 | 796 | 760 | 795 | 271,000 |
1998/04/07 | 750 | 761 | 745 | 760 | 311,000 |
1998/04/06 | 762 | 773 | 742 | 746 | 249,000 |
1998/04/03 | 761 | 771 | 758 | 758 | 665,000 |
1998/04/02 | 759 | 769 | 743 | 751 | 492,000 |
1998/04/01 | 788 | 788 | 760 | 779 | 432,000 |
1998/03/31 | 761 | 805 | 756 | 798 | 551,000 |
1998/03/30 | 821 | 822 | 741 | 741 | 370,000 |
1998/03/27 | 811 | 820 | 800 | 811 | 268,000 |
1998/03/26 | 791 | 840 | 791 | 820 | 465,000 |
1998/03/25 | 801 | 811 | 790 | 805 | 296,000 |
1998/03/24 | 807 | 807 | 799 | 801 | 312,000 |
1998/03/23 | 815 | 820 | 800 | 811 | 334,000 |
1998/03/20 | 783 | 807 | 783 | 800 | 397,000 |
1998/03/19 | 806 | 815 | 800 | 803 | 161,000 |
1998/03/18 | 817 | 820 | 780 | 796 | 429,000 |
1998/03/17 | 817 | 829 | 806 | 815 | 228,000 |
1998/03/16 | 827 | 827 | 816 | 825 | 134,000 |
1998/03/13 | 778 | 840 | 778 | 829 | 1,300,000 |
1998/03/12 | 800 | 806 | 786 | 788 | 98,000 |
1998/03/11 | 792 | 803 | 792 | 803 | 106,000 |
1998/03/10 | 813 | 818 | 806 | 808 | 186,000 |
1998/03/09 | 826 | 827 | 807 | 808 | 172,000 |
1998/03/06 | 800 | 830 | 800 | 816 | 223,000 |
1998/03/05 | 794 | 800 | 790 | 798 | 181,000 |
1998/03/04 | 803 | 813 | 791 | 798 | 141,000 |
1998/03/03 | 822 | 825 | 813 | 813 | 286,000 |
1998/03/02 | 825 | 825 | 810 | 824 | 213,000 |
1998/02/27 | 796 | 796 | 790 | 795 | 163,000 |
1998/02/26 | 787 | 799 | 784 | 792 | 281,000 |
1998/02/25 | 775 | 788 | 759 | 787 | 326,000 |
1998/02/24 | 800 | 800 | 780 | 785 | 236,000 |
1998/02/23 | 816 | 816 | 800 | 804 | 237,000 |
1998/02/20 | 806 | 820 | 796 | 811 | 152,000 |
1998/02/19 | 808 | 815 | 800 | 800 | 259,000 |
1998/02/18 | 801 | 805 | 794 | 800 | 237,000 |
1998/02/17 | 795 | 815 | 785 | 815 | 243,000 |
1998/02/16 | 800 | 818 | 799 | 815 | 363,000 |
1998/02/13 | 805 | 805 | 790 | 791 | 725,000 |
1998/02/12 | 808 | 809 | 800 | 805 | 122,000 |
1998/02/10 | 800 | 810 | 800 | 808 | 226,000 |
1998/02/09 | 808 | 808 | 798 | 800 | 181,000 |
1998/02/06 | 815 | 815 | 801 | 801 | 218,000 |
1998/02/05 | 806 | 820 | 805 | 805 | 168,000 |
1998/02/04 | 827 | 830 | 805 | 810 | 117,000 |
1998/02/03 | 838 | 838 | 820 | 829 | 121,000 |
1998/02/02 | 802 | 819 | 802 | 810 | 162,000 |
1998/01/30 | 820 | 833 | 798 | 800 | 362,000 |
1998/01/29 | 819 | 839 | 799 | 838 | 461,000 |
1998/01/28 | 850 | 850 | 780 | 810 | 404,000 |
1998/01/27 | 843 | 855 | 821 | 835 | 450,000 |
1998/01/26 | 850 | 857 | 822 | 843 | 189,000 |
1998/01/23 | 845 | 855 | 826 | 836 | 420,000 |
1998/01/22 | 830 | 845 | 819 | 829 | 374,000 |
1998/01/21 | 868 | 869 | 853 | 860 | 404,000 |
1998/01/20 | 846 | 865 | 846 | 858 | 517,000 |
1998/01/19 | 851 | 871 | 847 | 856 | 498,000 |
1998/01/16 | 817 | 856 | 817 | 850 | 759,000 |
1998/01/14 | 820 | 834 | 820 | 827 | 241,000 |
1998/01/13 | 811 | 821 | 804 | 811 | 259,000 |
1998/01/12 | 800 | 827 | 800 | 808 | 291,000 |
1998/01/09 | 800 | 830 | 800 | 816 | 600,000 |
1998/01/08 | 807 | 844 | 807 | 807 | 791,000 |
1998/01/07 | 792 | 815 | 790 | 813 | 269,000 |
1998/01/06 | 791 | 808 | 782 | 793 | 450,000 |
1998/01/05 | 786 | 795 | 779 | 781 | 253,000 |