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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,029 | 1,045 | 1,021 | 1,045 | 159,000 |
| 2001/12/27 | 1,018 | 1,049 | 1,001 | 1,049 | 341,000 |
| 2001/12/26 | 1,004 | 1,011 | 995 | 1,000 | 319,000 |
| 2001/12/25 | 1,007 | 1,008 | 987 | 1,004 | 338,000 |
| 2001/12/21 | 1,040 | 1,050 | 1,011 | 1,017 | 528,000 |
| 2001/12/20 | 1,068 | 1,068 | 1,035 | 1,038 | 638,000 |
| 2001/12/19 | 1,030 | 1,053 | 1,021 | 1,050 | 393,000 |
| 2001/12/18 | 1,034 | 1,076 | 1,034 | 1,046 | 460,000 |
| 2001/12/17 | 1,044 | 1,057 | 1,021 | 1,037 | 375,000 |
| 2001/12/14 | 1,031 | 1,075 | 1,012 | 1,064 | 3,527,000 |
| 2001/12/13 | 1,065 | 1,065 | 1,011 | 1,011 | 595,000 |
| 2001/12/12 | 1,075 | 1,085 | 1,066 | 1,085 | 651,000 |
| 2001/12/11 | 1,050 | 1,072 | 1,050 | 1,060 | 326,000 |
| 2001/12/10 | 1,058 | 1,080 | 1,031 | 1,070 | 469,000 |
| 2001/12/07 | 1,032 | 1,067 | 1,032 | 1,061 | 341,000 |
| 2001/12/06 | 1,057 | 1,085 | 1,051 | 1,051 | 657,000 |
| 2001/12/05 | 1,010 | 1,036 | 1,003 | 1,034 | 483,000 |
| 2001/12/04 | 980 | 998 | 974 | 989 | 414,000 |
| 2001/12/03 | 1,039 | 1,040 | 975 | 977 | 537,000 |
| 2001/11/30 | 989 | 999 | 975 | 999 | 528,000 |
| 2001/11/29 | 995 | 1,009 | 981 | 1,009 | 401,000 |
| 2001/11/28 | 1,002 | 1,040 | 1,001 | 1,012 | 893,000 |
| 2001/11/27 | 1,022 | 1,095 | 1,022 | 1,042 | 896,000 |
| 2001/11/26 | 1,010 | 1,059 | 1,010 | 1,058 | 638,000 |
| 2001/11/22 | 1,005 | 1,017 | 994 | 1,005 | 532,000 |
| 2001/11/21 | 999 | 1,020 | 987 | 1,005 | 874,000 |
| 2001/11/20 | 995 | 1,005 | 966 | 989 | 932,000 |
| 2001/11/19 | 955 | 985 | 955 | 971 | 1,134,000 |
| 2001/11/16 | 915 | 959 | 911 | 949 | 1,344,000 |
| 2001/11/15 | 880 | 908 | 875 | 906 | 959,000 |
| 2001/11/14 | 876 | 891 | 869 | 875 | 686,000 |
| 2001/11/13 | 867 | 899 | 864 | 866 | 885,000 |
| 2001/11/12 | 893 | 893 | 862 | 864 | 603,000 |
| 2001/11/09 | 916 | 925 | 897 | 897 | 833,000 |
| 2001/11/08 | 920 | 937 | 915 | 925 | 324,000 |
| 2001/11/07 | 958 | 958 | 910 | 910 | 573,000 |
| 2001/11/06 | 940 | 958 | 936 | 958 | 369,000 |
| 2001/11/05 | 911 | 930 | 908 | 930 | 322,000 |
| 2001/11/02 | 916 | 938 | 898 | 905 | 648,000 |
| 2001/11/01 | 918 | 951 | 910 | 921 | 662,000 |
| 2001/10/31 | 910 | 920 | 900 | 905 | 597,000 |
| 2001/10/30 | 915 | 920 | 899 | 914 | 597,000 |
| 2001/10/29 | 920 | 931 | 915 | 915 | 485,000 |
| 2001/10/26 | 958 | 958 | 925 | 934 | 632,000 |
| 2001/10/25 | 912 | 950 | 912 | 918 | 785,000 |
| 2001/10/24 | 908 | 915 | 901 | 908 | 939,000 |
| 2001/10/23 | 917 | 920 | 902 | 908 | 835,000 |
| 2001/10/22 | 918 | 922 | 906 | 907 | 474,000 |
| 2001/10/19 | 913 | 931 | 903 | 920 | 731,000 |
| 2001/10/18 | 930 | 931 | 905 | 908 | 879,000 |
| 2001/10/17 | 920 | 970 | 918 | 970 | 700,000 |
| 2001/10/16 | 925 | 960 | 910 | 950 | 558,000 |
| 2001/10/15 | 933 | 950 | 932 | 942 | 356,000 |
| 2001/10/12 | 990 | 993 | 962 | 976 | 1,207,000 |
| 2001/10/11 | 929 | 970 | 926 | 970 | 296,000 |
| 2001/10/10 | 919 | 950 | 909 | 936 | 389,000 |
| 2001/10/09 | 923 | 929 | 903 | 909 | 591,000 |
| 2001/10/05 | 970 | 970 | 940 | 943 | 1,124,000 |
| 2001/10/04 | 924 | 975 | 919 | 971 | 846,000 |
| 2001/10/03 | 929 | 933 | 900 | 904 | 341,000 |
| 2001/10/02 | 859 | 930 | 854 | 903 | 476,000 |
| 2001/10/01 | 843 | 890 | 829 | 879 | 667,000 |
| 2001/09/28 | 868 | 905 | 863 | 863 | 741,000 |
| 2001/09/27 | 884 | 884 | 852 | 862 | 298,000 |
| 2001/09/26 | 908 | 960 | 886 | 889 | 906,000 |
| 2001/09/25 | 854 | 880 | 844 | 878 | 604,000 |
| 2001/09/21 | 784 | 825 | 760 | 808 | 684,000 |
| 2001/09/20 | 832 | 835 | 820 | 824 | 494,000 |
| 2001/09/19 | 823 | 846 | 815 | 842 | 514,000 |
| 2001/09/18 | 778 | 855 | 778 | 836 | 560,000 |
| 2001/09/17 | 765 | 788 | 750 | 778 | 959,000 |
| 2001/09/14 | 740 | 775 | 740 | 775 | 1,568,000 |
| 2001/09/13 | 743 | 763 | 710 | 745 | 780,000 |
| 2001/09/12 | 745 | 766 | 735 | 744 | 553,000 |
| 2001/09/11 | 745 | 790 | 744 | 785 | 709,000 |
| 2001/09/10 | 706 | 766 | 706 | 745 | 795,000 |
| 2001/09/07 | 800 | 802 | 776 | 786 | 430,000 |
| 2001/09/06 | 783 | 823 | 782 | 806 | 459,000 |
| 2001/09/05 | 780 | 784 | 765 | 783 | 416,000 |
| 2001/09/04 | 790 | 819 | 780 | 800 | 561,000 |
| 2001/09/03 | 800 | 810 | 785 | 790 | 568,000 |
| 2001/08/31 | 810 | 820 | 802 | 804 | 486,000 |
| 2001/08/30 | 818 | 833 | 815 | 828 | 224,000 |
| 2001/08/29 | 803 | 850 | 803 | 827 | 284,000 |
| 2001/08/28 | 852 | 855 | 815 | 823 | 475,000 |
| 2001/08/27 | 888 | 892 | 858 | 862 | 460,000 |
| 2001/08/24 | 850 | 880 | 847 | 858 | 468,000 |
| 2001/08/23 | 915 | 915 | 843 | 845 | 552,000 |
| 2001/08/22 | 885 | 912 | 880 | 895 | 764,000 |
| 2001/08/21 | 905 | 905 | 882 | 890 | 449,000 |
| 2001/08/20 | 890 | 890 | 878 | 885 | 609,000 |
| 2001/08/17 | 915 | 917 | 890 | 905 | 645,000 |
| 2001/08/16 | 925 | 929 | 902 | 915 | 835,000 |
| 2001/08/15 | 990 | 990 | 951 | 965 | 684,000 |
| 2001/08/14 | 1,000 | 1,019 | 996 | 1,010 | 941,000 |
| 2001/08/13 | 987 | 990 | 961 | 975 | 779,000 |
| 2001/08/10 | 1,000 | 1,028 | 988 | 1,007 | 1,011,000 |
| 2001/08/09 | 1,009 | 1,020 | 1,000 | 1,000 | 910,000 |
| 2001/08/08 | 1,015 | 1,024 | 1,001 | 1,010 | 555,000 |
| 2001/08/07 | 1,004 | 1,043 | 1,001 | 1,020 | 512,000 |
| 2001/08/06 | 1,002 | 1,052 | 1,002 | 1,043 | 314,000 |
| 2001/08/03 | 1,073 | 1,073 | 1,025 | 1,035 | 384,000 |
| 2001/08/02 | 1,041 | 1,075 | 1,021 | 1,063 | 827,000 |
| 2001/08/01 | 939 | 1,007 | 935 | 991 | 585,000 |
| 2001/07/31 | 911 | 967 | 911 | 940 | 471,000 |
| 2001/07/30 | 965 | 968 | 917 | 921 | 301,000 |
| 2001/07/27 | 970 | 989 | 960 | 970 | 270,000 |
| 2001/07/26 | 971 | 985 | 964 | 975 | 282,000 |
| 2001/07/25 | 957 | 1,004 | 952 | 991 | 433,000 |
| 2001/07/24 | 972 | 975 | 957 | 967 | 361,000 |
| 2001/07/23 | 1,005 | 1,005 | 965 | 975 | 575,000 |
| 2001/07/19 | 996 | 999 | 965 | 975 | 536,000 |
| 2001/07/18 | 1,010 | 1,020 | 972 | 995 | 688,000 |
| 2001/07/17 | 1,015 | 1,021 | 1,011 | 1,018 | 412,000 |
| 2001/07/16 | 1,045 | 1,047 | 1,003 | 1,015 | 511,000 |
| 2001/07/13 | 1,013 | 1,040 | 1,005 | 1,030 | 1,864,000 |
| 2001/07/12 | 1,050 | 1,069 | 1,042 | 1,053 | 783,000 |
| 2001/07/11 | 1,040 | 1,053 | 1,023 | 1,036 | 359,000 |
| 2001/07/10 | 1,069 | 1,070 | 1,042 | 1,050 | 788,000 |
| 2001/07/09 | 1,059 | 1,064 | 1,023 | 1,049 | 1,093,000 |
| 2001/07/06 | 1,073 | 1,078 | 1,050 | 1,072 | 657,000 |
| 2001/07/05 | 1,091 | 1,097 | 1,070 | 1,081 | 313,000 |
| 2001/07/04 | 1,099 | 1,099 | 1,065 | 1,071 | 472,000 |
| 2001/07/03 | 1,102 | 1,102 | 1,070 | 1,080 | 575,000 |
| 2001/07/02 | 1,090 | 1,105 | 1,085 | 1,085 | 429,000 |
| 2001/06/29 | 1,110 | 1,149 | 1,085 | 1,110 | 755,000 |
| 2001/06/28 | 1,093 | 1,107 | 1,072 | 1,090 | 415,000 |
| 2001/06/27 | 1,129 | 1,135 | 1,110 | 1,120 | 465,000 |
| 2001/06/26 | 1,104 | 1,134 | 1,104 | 1,129 | 300,000 |
| 2001/06/25 | 1,095 | 1,120 | 1,095 | 1,104 | 712,000 |
| 2001/06/22 | 1,168 | 1,168 | 1,125 | 1,135 | 652,000 |
| 2001/06/21 | 1,100 | 1,160 | 1,090 | 1,160 | 493,000 |
| 2001/06/20 | 1,095 | 1,100 | 1,081 | 1,099 | 608,000 |
| 2001/06/19 | 1,122 | 1,150 | 1,090 | 1,095 | 558,000 |
| 2001/06/18 | 1,138 | 1,149 | 1,115 | 1,122 | 426,000 |
| 2001/06/15 | 1,115 | 1,147 | 1,089 | 1,138 | 469,000 |
| 2001/06/14 | 1,145 | 1,152 | 1,110 | 1,125 | 444,000 |
| 2001/06/13 | 1,140 | 1,176 | 1,120 | 1,145 | 396,000 |
| 2001/06/12 | 1,160 | 1,160 | 1,111 | 1,120 | 493,000 |
| 2001/06/11 | 1,200 | 1,200 | 1,171 | 1,178 | 318,000 |
| 2001/06/08 | 1,188 | 1,230 | 1,185 | 1,214 | 2,376,000 |
| 2001/06/07 | 1,158 | 1,180 | 1,155 | 1,173 | 452,000 |
| 2001/06/06 | 1,191 | 1,196 | 1,154 | 1,163 | 254,000 |
| 2001/06/05 | 1,187 | 1,195 | 1,152 | 1,190 | 441,000 |
| 2001/06/04 | 1,214 | 1,215 | 1,190 | 1,209 | 165,000 |
| 2001/06/01 | 1,191 | 1,224 | 1,185 | 1,194 | 619,000 |
| 2001/05/31 | 1,212 | 1,230 | 1,170 | 1,185 | 637,000 |
| 2001/05/30 | 1,230 | 1,238 | 1,217 | 1,217 | 448,000 |
| 2001/05/29 | 1,241 | 1,261 | 1,237 | 1,255 | 307,000 |
| 2001/05/28 | 1,263 | 1,269 | 1,240 | 1,253 | 188,000 |
| 2001/05/25 | 1,255 | 1,285 | 1,250 | 1,253 | 236,000 |
| 2001/05/24 | 1,250 | 1,268 | 1,245 | 1,255 | 481,000 |
| 2001/05/23 | 1,281 | 1,296 | 1,251 | 1,274 | 664,000 |
| 2001/05/22 | 1,329 | 1,330 | 1,301 | 1,301 | 517,000 |
| 2001/05/21 | 1,291 | 1,324 | 1,291 | 1,320 | 413,000 |
| 2001/05/18 | 1,290 | 1,309 | 1,290 | 1,301 | 745,000 |
| 2001/05/17 | 1,298 | 1,312 | 1,284 | 1,302 | 1,196,000 |
| 2001/05/16 | 1,268 | 1,287 | 1,220 | 1,274 | 1,079,000 |
| 2001/05/15 | 1,300 | 1,316 | 1,300 | 1,308 | 678,000 |
| 2001/05/14 | 1,300 | 1,306 | 1,295 | 1,304 | 956,000 |
| 2001/05/11 | 1,300 | 1,314 | 1,295 | 1,300 | 1,340,000 |
| 2001/05/10 | 1,261 | 1,283 | 1,260 | 1,266 | 572,000 |
| 2001/05/09 | 1,232 | 1,285 | 1,221 | 1,281 | 625,000 |
| 2001/05/08 | 1,232 | 1,250 | 1,211 | 1,232 | 886,000 |
| 2001/05/07 | 1,252 | 1,280 | 1,231 | 1,264 | 715,000 |
| 2001/05/02 | 1,338 | 1,338 | 1,282 | 1,289 | 587,000 |
| 2001/05/01 | 1,280 | 1,338 | 1,272 | 1,338 | 751,000 |
| 2001/04/27 | 1,277 | 1,280 | 1,226 | 1,260 | 609,000 |
| 2001/04/26 | 1,260 | 1,288 | 1,240 | 1,277 | 1,226,000 |
| 2001/04/25 | 1,210 | 1,240 | 1,200 | 1,227 | 675,000 |
| 2001/04/24 | 1,206 | 1,227 | 1,171 | 1,210 | 834,000 |
| 2001/04/23 | 1,249 | 1,269 | 1,220 | 1,246 | 1,181,000 |
| 2001/04/20 | 1,200 | 1,231 | 1,200 | 1,209 | 555,000 |
| 2001/04/19 | 1,220 | 1,248 | 1,205 | 1,220 | 1,608,000 |
| 2001/04/18 | 1,173 | 1,200 | 1,170 | 1,200 | 1,057,000 |
| 2001/04/17 | 1,130 | 1,130 | 1,110 | 1,113 | 395,000 |
| 2001/04/16 | 1,180 | 1,180 | 1,148 | 1,149 | 397,000 |
| 2001/04/13 | 1,150 | 1,188 | 1,145 | 1,170 | 1,332,000 |
| 2001/04/12 | 1,125 | 1,147 | 1,125 | 1,145 | 544,000 |
| 2001/04/11 | 1,090 | 1,130 | 1,075 | 1,124 | 682,000 |
| 2001/04/10 | 1,070 | 1,070 | 1,032 | 1,038 | 725,000 |
| 2001/04/09 | 1,098 | 1,102 | 1,062 | 1,065 | 600,000 |
| 2001/04/06 | 1,142 | 1,145 | 1,081 | 1,109 | 583,000 |
| 2001/04/05 | 1,120 | 1,149 | 1,080 | 1,120 | 778,000 |
| 2001/04/04 | 1,063 | 1,100 | 1,063 | 1,100 | 817,000 |
| 2001/04/03 | 1,060 | 1,098 | 1,060 | 1,060 | 861,000 |
| 2001/04/02 | 1,100 | 1,101 | 1,060 | 1,077 | 579,000 |
| 2001/03/30 | 1,091 | 1,125 | 1,080 | 1,100 | 773,000 |
| 2001/03/29 | 1,130 | 1,140 | 1,080 | 1,080 | 378,000 |
| 2001/03/28 | 1,159 | 1,170 | 1,133 | 1,170 | 560,000 |
| 2001/03/27 | 1,169 | 1,170 | 1,124 | 1,148 | 440,000 |
| 2001/03/26 | 1,110 | 1,165 | 1,110 | 1,153 | 836,000 |
| 2001/03/23 | 1,060 | 1,120 | 1,060 | 1,105 | 899,000 |
| 2001/03/22 | 1,130 | 1,150 | 1,091 | 1,091 | 703,000 |
| 2001/03/21 | 1,060 | 1,150 | 1,040 | 1,150 | 682,000 |
| 2001/03/19 | 1,060 | 1,106 | 1,056 | 1,070 | 571,000 |
| 2001/03/16 | 1,085 | 1,086 | 1,061 | 1,080 | 727,000 |
| 2001/03/15 | 1,000 | 1,085 | 982 | 1,085 | 1,153,000 |
| 2001/03/14 | 1,035 | 1,050 | 1,022 | 1,035 | 605,000 |
| 2001/03/13 | 1,020 | 1,040 | 995 | 1,027 | 1,147,000 |
| 2001/03/12 | 1,100 | 1,100 | 1,050 | 1,058 | 1,096,000 |
| 2001/03/09 | 1,070 | 1,128 | 1,070 | 1,101 | 2,619,000 |
| 2001/03/08 | 1,072 | 1,073 | 1,040 | 1,050 | 906,000 |
| 2001/03/07 | 1,101 | 1,119 | 1,055 | 1,084 | 650,000 |
| 2001/03/06 | 1,032 | 1,100 | 1,030 | 1,100 | 675,000 |
| 2001/03/05 | 1,031 | 1,048 | 990 | 1,041 | 945,000 |
| 2001/03/02 | 1,096 | 1,096 | 1,060 | 1,071 | 611,000 |
| 2001/03/01 | 1,100 | 1,100 | 1,060 | 1,076 | 1,018,000 |
| 2001/02/28 | 1,115 | 1,115 | 1,082 | 1,100 | 882,000 |
| 2001/02/27 | 1,115 | 1,129 | 1,096 | 1,096 | 631,000 |
| 2001/02/26 | 1,131 | 1,135 | 1,105 | 1,113 | 485,000 |
| 2001/02/23 | 1,106 | 1,120 | 1,104 | 1,111 | 967,000 |
| 2001/02/22 | 1,119 | 1,119 | 1,090 | 1,106 | 885,000 |
| 2001/02/21 | 1,159 | 1,159 | 1,127 | 1,134 | 882,000 |
| 2001/02/20 | 1,150 | 1,180 | 1,145 | 1,170 | 967,000 |
| 2001/02/19 | 1,190 | 1,197 | 1,145 | 1,151 | 1,094,000 |
| 2001/02/16 | 1,170 | 1,235 | 1,151 | 1,210 | 3,361,000 |
| 2001/02/15 | 1,150 | 1,193 | 1,140 | 1,170 | 3,826,000 |
| 2001/02/14 | 1,100 | 1,110 | 1,086 | 1,093 | 894,000 |
| 2001/02/13 | 1,108 | 1,120 | 1,079 | 1,086 | 1,308,000 |
| 2001/02/09 | 1,084 | 1,111 | 1,061 | 1,101 | 2,041,000 |
| 2001/02/08 | 1,050 | 1,055 | 1,022 | 1,049 | 857,000 |
| 2001/02/07 | 1,030 | 1,075 | 1,030 | 1,030 | 999,000 |
| 2001/02/06 | 1,002 | 1,040 | 1,002 | 1,033 | 859,000 |
| 2001/02/05 | 1,027 | 1,039 | 1,010 | 1,022 | 631,000 |
| 2001/02/02 | 1,100 | 1,146 | 1,023 | 1,059 | 3,337,000 |
| 2001/02/01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,734,000 |
| 2001/01/31 | 961 | 967 | 927 | 960 | 717,000 |
| 2001/01/30 | 949 | 972 | 911 | 972 | 535,000 |
| 2001/01/29 | 930 | 950 | 920 | 939 | 250,000 |
| 2001/01/26 | 920 | 925 | 904 | 915 | 478,000 |
| 2001/01/25 | 930 | 935 | 919 | 930 | 537,000 |
| 2001/01/24 | 935 | 935 | 920 | 930 | 386,000 |
| 2001/01/23 | 957 | 957 | 929 | 930 | 509,000 |
| 2001/01/22 | 950 | 950 | 935 | 950 | 459,000 |
| 2001/01/19 | 959 | 970 | 935 | 950 | 771,000 |
| 2001/01/18 | 933 | 950 | 932 | 935 | 493,000 |
| 2001/01/17 | 925 | 932 | 904 | 932 | 469,000 |
| 2001/01/16 | 929 | 929 | 916 | 925 | 294,000 |
| 2001/01/15 | 919 | 931 | 910 | 915 | 282,000 |
| 2001/01/12 | 883 | 917 | 881 | 909 | 876,000 |
| 2001/01/11 | 905 | 905 | 875 | 875 | 453,000 |
| 2001/01/10 | 935 | 935 | 890 | 905 | 484,000 |
| 2001/01/09 | 930 | 947 | 920 | 931 | 629,000 |
| 2001/01/05 | 919 | 943 | 900 | 931 | 509,000 |
| 2001/01/04 | 980 | 980 | 925 | 949 | 206,000 |