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
2000/12/29 968 968 935 965 174,000
2000/12/28 951 967 933 944 128,000
2000/12/27 935 975 932 950 486,000
2000/12/26 972 972 917 925 479,000
2000/12/25 955 970 950 962 290,000
2000/12/22 920 920 902 915 514,000
2000/12/21 911 913 855 901 803,000
2000/12/20 950 950 921 921 432,000
2000/12/19 1,005 1,005 951 955 502,000
2000/12/18 1,025 1,029 997 1,000 416,000
2000/12/15 1,038 1,040 1,000 1,000 316,000
2000/12/14 1,034 1,056 1,009 1,018 427,000
2000/12/13 1,060 1,060 1,040 1,046 564,000
2000/12/12 1,070 1,078 1,060 1,060 594,000
2000/12/11 1,058 1,069 1,050 1,050 596,000
2000/12/08 1,041 1,041 1,013 1,040 2,949,000
2000/12/07 1,007 1,028 979 1,001 423,000
2000/12/06 1,048 1,048 997 1,000 958,000
2000/12/05 995 1,017 980 988 1,114,000
2000/12/04 981 981 970 975 525,000
2000/12/01 950 990 920 966 536,000
2000/11/30 935 956 917 925 460,000
2000/11/29 950 956 933 940 282,000
2000/11/28 946 952 932 940 241,000
2000/11/27 942 960 929 948 283,000
2000/11/24 921 948 912 937 221,000
2000/11/22 955 956 900 911 456,000
2000/11/21 955 955 920 955 289,000
2000/11/20 977 980 953 965 298,000
2000/11/17 977 977 955 968 573,000
2000/11/16 970 970 950 967 497,000
2000/11/15 940 964 931 941 491,000
2000/11/14 919 920 900 910 273,000
2000/11/13 905 914 866 909 288,000
2000/11/10 894 932 894 925 607,000
2000/11/09 930 935 904 904 307,000
2000/11/08 930 939 917 929 337,000
2000/11/07 939 939 915 928 260,000
2000/11/06 900 931 891 930 473,000
2000/11/02 893 907 880 889 243,000
2000/11/01 872 898 872 895 283,000
2000/10/31 885 885 856 856 333,000
2000/10/30 871 883 866 878 335,000
2000/10/27 908 910 865 866 573,000
2000/10/26 898 898 872 898 462,000
2000/10/25 915 919 900 900 319,000
2000/10/24 907 938 900 930 550,000
2000/10/23 939 939 903 907 265,000
2000/10/20 927 944 911 929 578,000
2000/10/19 926 940 896 897 641,000
2000/10/18 970 970 912 920 501,000
2000/10/17 969 980 962 962 202,000
2000/10/16 978 987 971 976 218,000
2000/10/13 980 985 960 965 631,000
2000/10/12 988 997 980 989 267,000
2000/10/11 1,004 1,008 980 992 284,000
2000/10/10 1,017 1,025 1,000 1,004 251,000
2000/10/06 1,029 1,029 988 1,007 359,000
2000/10/05 1,035 1,039 1,015 1,033 244,000
2000/10/04 992 1,020 985 1,019 420,000
2000/10/03 1,013 1,020 992 1,001 358,000
2000/10/02 1,000 1,019 995 1,019 335,000
2000/09/29 1,055 1,055 991 991 559,000
2000/09/28 1,023 1,048 1,023 1,035 188,000
2000/09/27 1,035 1,040 1,015 1,025 269,000
2000/09/26 1,070 1,085 1,043 1,045 294,000
2000/09/25 1,049 1,065 1,016 1,065 428,000
2000/09/22 1,044 1,044 1,010 1,029 366,000
2000/09/21 1,049 1,060 1,031 1,054 463,000
2000/09/20 1,026 1,050 1,020 1,050 387,000
2000/09/19 999 1,008 989 1,006 590,000
2000/09/18 1,024 1,034 1,000 1,010 646,000
2000/09/14 1,085 1,090 1,042 1,056 422,000
2000/09/13 1,059 1,080 1,054 1,078 342,000
2000/09/12 1,079 1,079 1,046 1,051 270,000
2000/09/11 1,099 1,100 1,060 1,060 254,000
2000/09/08 1,053 1,105 1,053 1,105 1,741,000
2000/09/07 1,060 1,064 1,034 1,041 664,000
2000/09/06 1,100 1,121 1,100 1,100 279,000
2000/09/05 1,125 1,128 1,105 1,111 405,000
2000/09/04 1,100 1,133 1,091 1,117 270,000
2000/09/01 1,100 1,110 1,000 1,090 326,000
2000/08/31 1,110 1,126 1,085 1,101 391,000
2000/08/30 1,110 1,129 1,110 1,122 196,000
2000/08/29 1,100 1,142 1,100 1,130 420,000
2000/08/28 1,150 1,150 1,111 1,119 435,000
2000/08/25 1,141 1,142 1,125 1,140 303,000
2000/08/24 1,119 1,148 1,110 1,123 474,000
2000/08/23 1,110 1,125 1,100 1,119 413,000
2000/08/22 1,115 1,150 1,090 1,150 388,000
2000/08/21 1,109 1,134 1,085 1,099 298,000
2000/08/18 1,111 1,135 1,110 1,129 401,000
2000/08/17 1,166 1,166 1,111 1,129 543,000
2000/08/16 1,138 1,152 1,130 1,146 609,000
2000/08/15 1,125 1,125 1,100 1,120 366,000
2000/08/14 1,129 1,139 1,110 1,125 605,000
2000/08/11 1,094 1,130 1,094 1,109 1,157,000
2000/08/10 1,058 1,095 1,058 1,085 723,000
2000/08/09 1,019 1,040 1,006 1,037 528,000
2000/08/08 1,004 1,024 981 985 474,000
2000/08/07 1,017 1,025 1,001 1,024 227,000
2000/08/04 995 1,025 980 991 598,000
2000/08/03 1,040 1,040 982 1,005 371,000
2000/08/02 1,035 1,049 1,024 1,041 254,000
2000/08/01 1,075 1,075 1,040 1,055 545,000
2000/07/31 957 1,031 951 995 624,000
2000/07/28 993 1,007 975 977 917,000
2000/07/27 1,055 1,060 1,020 1,033 487,000
2000/07/26 1,100 1,100 1,060 1,089 532,000
2000/07/25 1,050 1,119 1,035 1,119 569,000
2000/07/24 1,053 1,063 1,027 1,062 464,000
2000/07/21 1,107 1,130 1,095 1,106 565,000
2000/07/19 1,045 1,098 1,033 1,087 615,000
2000/07/18 1,137 1,137 1,061 1,074 623,000
2000/07/17 1,111 1,150 1,111 1,137 552,000
2000/07/14 1,140 1,185 1,120 1,128 684,000
2000/07/13 1,190 1,190 1,141 1,156 829,000
2000/07/12 1,191 1,191 1,131 1,170 487,000
2000/07/11 1,200 1,217 1,155 1,171 1,856,000
2000/07/10 1,155 1,192 1,153 1,188 1,760,000
2000/07/07 1,117 1,155 1,110 1,133 1,868,000
2000/07/06 1,099 1,110 1,072 1,097 629,000
2000/07/05 1,098 1,133 1,096 1,119 2,773,000
2000/07/04 1,055 1,090 1,055 1,089 802,000
2000/07/03 1,069 1,074 1,049 1,053 708,000
2000/06/30 1,040 1,065 1,038 1,060 905,000
2000/06/29 1,045 1,080 1,045 1,059 1,009,000
2000/06/28 1,044 1,075 1,044 1,050 1,540,000
2000/06/27 1,010 1,050 1,010 1,048 1,581,000
2000/06/26 996 1,017 996 1,014 898,000
2000/06/23 984 1,010 984 990 1,608,000
2000/06/22 976 1,040 960 1,014 2,539,000
2000/06/21 930 967 930 966 864,000
2000/06/20 928 936 912 933 436,000
2000/06/19 900 910 890 903 279,000
2000/06/16 893 910 885 887 271,000
2000/06/15 900 910 893 893 394,000
2000/06/14 913 913 890 908 450,000
2000/06/13 924 933 885 907 621,000
2000/06/12 930 938 929 934 510,000
2000/06/09 920 940 920 930 1,807,000
2000/06/08 935 948 930 940 517,000
2000/06/07 928 935 918 935 407,000
2000/06/06 923 932 911 927 675,000
2000/06/05 920 927 915 924 797,000
2000/06/02 892 925 892 910 1,321,000
2000/06/01 900 910 885 902 647,000
2000/05/31 909 915 895 900 668,000
2000/05/30 885 890 875 875 393,000
2000/05/29 866 888 866 888 218,000
2000/05/26 862 875 850 864 509,000
2000/05/25 867 879 860 873 185,000
2000/05/24 870 882 870 877 287,000
2000/05/23 875 890 833 882 1,076,000
2000/05/22 900 908 885 905 641,000
2000/05/19 902 920 885 915 1,173,000
2000/05/18 896 910 870 902 599,000
2000/05/17 910 916 898 906 627,000
2000/05/16 892 917 887 916 1,161,000
2000/05/15 850 875 843 872 428,000
2000/05/12 842 850 827 850 1,617,000
2000/05/11 845 848 835 842 451,000
2000/05/10 869 869 834 855 638,000
2000/05/09 870 880 845 859 581,000
2000/05/08 905 910 870 871 610,000
2000/05/02 865 911 855 895 1,380,000
2000/05/01 826 859 815 857 865,000
2000/04/28 830 850 823 825 804,000
2000/04/27 838 846 822 830 794,000
2000/04/26 880 885 854 856 854,000
2000/04/25 894 904 872 885 673,000
2000/04/24 865 910 865 895 1,212,000
2000/04/21 900 900 790 835 2,036,000
2000/04/20 908 910 880 890 962,000
2000/04/19 870 940 860 928 933,000
2000/04/18 922 926 875 875 881,000
2000/04/17 964 984 901 919 932,000
2000/04/14 990 1,010 985 994 836,000
2000/04/13 984 1,010 975 1,007 465,000
2000/04/12 956 984 952 984 797,000
2000/04/11 1,010 1,015 976 976 360,000
2000/04/10 1,020 1,028 1,000 1,015 283,000
2000/04/07 1,009 1,018 1,009 1,010 328,000
2000/04/06 992 1,015 988 995 546,000
2000/04/05 982 994 961 972 601,000
2000/04/04 970 999 960 961 446,000
2000/04/03 954 1,010 954 1,010 423,000
2000/03/31 981 989 921 954 808,000
2000/03/30 999 1,008 980 985 510,000
2000/03/29 993 1,025 986 995 527,000
2000/03/28 1,006 1,055 980 1,050 566,000
2000/03/27 1,042 1,079 1,040 1,070 716,000
2000/03/24 1,070 1,085 1,036 1,062 558,000
2000/03/23 1,030 1,071 1,030 1,056 372,000
2000/03/22 1,095 1,098 1,041 1,070 665,000
2000/03/21 1,050 1,095 1,045 1,095 603,000
2000/03/17 1,019 1,070 1,015 1,070 962,000
2000/03/16 990 998 970 970 363,000
2000/03/15 996 996 953 970 393,000
2000/03/14 1,001 1,020 971 998 496,000
2000/03/13 1,045 1,059 944 1,021 874,000
2000/03/10 1,037 1,075 1,021 1,021 2,300,000
2000/03/09 1,035 1,035 1,008 1,017 554,000
2000/03/08 1,000 1,030 1,000 1,015 565,000
2000/03/07 1,051 1,077 999 1,050 904,000
2000/03/06 1,090 1,109 1,060 1,079 1,214,000
2000/03/03 1,079 1,088 1,025 1,050 989,000
2000/03/02 1,059 1,100 1,052 1,060 1,510,000
2000/03/01 1,020 1,080 1,001 1,040 2,008,000
2000/02/29 1,000 1,001 980 997 430,000
2000/02/28 994 1,015 970 1,000 1,257,000
2000/02/25 927 1,017 910 1,014 2,251,000
2000/02/24 921 930 888 917 368,000
2000/02/23 934 937 918 928 535,000
2000/02/22 890 930 870 930 583,000
2000/02/21 895 910 895 900 524,000
2000/02/18 957 957 909 915 714,000
2000/02/17 941 960 902 947 1,794,000
2000/02/16 936 948 930 937 936,000
2000/02/15 938 950 920 936 618,000
2000/02/14 940 958 922 938 671,000
2000/02/10 920 970 916 935 1,850,000
2000/02/09 915 931 902 930 705,000
2000/02/08 910 916 899 910 573,000
2000/02/07 900 920 899 920 484,000
2000/02/04 925 939 891 895 909,000
2000/02/03 931 940 915 918 1,098,000
2000/02/02 949 964 930 932 1,960,000
2000/02/01 910 940 905 940 2,158,000
2000/01/31 894 904 881 900 839,000
2000/01/28 919 927 895 902 1,561,000
2000/01/27 875 933 869 917 4,622,000
2000/01/26 850 887 830 882 2,366,000
2000/01/25 860 865 830 840 1,275,000
2000/01/24 849 890 845 880 3,185,000
2000/01/21 815 842 813 835 2,227,000
2000/01/20 799 821 795 795 1,323,000
2000/01/19 784 793 756 769 537,000
2000/01/18 809 809 781 793 758,000
2000/01/17 813 830 792 800 1,101,000
2000/01/14 742 813 730 813 1,307,000
2000/01/13 682 718 681 713 314,000
2000/01/12 710 720 682 682 684,000
2000/01/11 700 720 700 720 497,000
2000/01/07 682 700 665 680 663,000
2000/01/06 691 719 691 702 704,000
2000/01/05 715 730 695 695 543,000
2000/01/04 710 712 693 693 217,000

このページの先頭へ