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
2002/12/30 730 743 730 737 208,000
2002/12/27 757 757 739 750 272,000
2002/12/26 725 760 725 757 271,000
2002/12/25 725 736 720 728 273,000
2002/12/24 727 748 724 733 399,000
2002/12/20 743 748 731 737 865,000
2002/12/19 727 745 719 742 825,000
2002/12/18 742 742 715 726 1,064,000
2002/12/17 715 746 715 732 665,000
2002/12/16 715 724 702 703 717,000
2002/12/13 710 714 697 698 2,672,000
2002/12/12 710 719 704 706 702,000
2002/12/11 726 732 718 719 762,000
2002/12/10 716 730 716 722 1,226,000
2002/12/09 752 752 734 736 657,000
2002/12/06 760 760 743 752 435,000
2002/12/05 765 785 757 762 730,000
2002/12/04 770 770 745 757 557,000
2002/12/03 770 789 767 777 657,000
2002/12/02 790 797 773 780 517,000
2002/11/29 790 790 771 790 636,000
2002/11/28 756 796 752 795 1,154,000
2002/11/27 743 760 740 746 488,000
2002/11/26 765 770 742 753 855,000
2002/11/25 760 766 746 765 927,000
2002/11/22 760 765 731 760 930,000
2002/11/21 709 738 705 733 907,000
2002/11/20 706 720 693 703 855,000
2002/11/19 679 696 664 696 716,000
2002/11/18 691 696 666 679 602,000
2002/11/15 655 693 651 690 1,196,000
2002/11/14 675 693 656 664 522,000
2002/11/13 681 699 666 692 1,240,000
2002/11/12 670 690 665 681 1,103,000
2002/11/11 685 685 655 672 864,000
2002/11/08 700 707 680 688 857,000
2002/11/07 700 710 692 703 677,000
2002/11/06 700 732 700 718 2,948,000
2002/11/05 645 694 636 678 1,836,000
2002/11/01 635 639 622 635 673,000
2002/10/31 667 667 631 649 651,000
2002/10/30 641 675 641 657 875,000
2002/10/29 654 654 645 649 487,000
2002/10/28 644 649 633 644 839,000
2002/10/25 653 668 652 664 607,000
2002/10/24 673 680 650 652 639,000
2002/10/23 680 687 664 671 1,339,000
2002/10/22 712 712 680 680 877,000
2002/10/21 732 738 712 713 794,000
2002/10/18 729 739 720 730 1,330,000
2002/10/17 735 746 714 719 1,625,000
2002/10/16 727 773 727 745 3,186,000
2002/10/15 685 716 685 710 1,776,000
2002/10/11 668 682 660 665 1,599,000
2002/10/10 680 684 653 664 1,367,000
2002/10/09 682 698 671 677 1,296,000
2002/10/08 662 682 661 672 1,696,000
2002/10/07 700 700 660 661 1,273,000
2002/10/04 728 728 703 705 1,292,000
2002/10/03 734 748 721 728 1,377,000
2002/10/02 736 754 729 733 1,287,000
2002/10/01 735 737 721 728 1,155,000
2002/09/30 761 765 733 765 707,000
2002/09/27 747 768 740 765 694,000
2002/09/26 743 756 738 743 573,000
2002/09/25 736 757 732 740 666,000
2002/09/24 745 751 732 738 1,154,000
2002/09/20 800 800 766 775 525,000
2002/09/19 790 813 790 800 1,458,000
2002/09/18 782 787 756 780 1,304,000
2002/09/17 795 804 772 781 775,000
2002/09/13 791 791 767 775 3,772,000
2002/09/12 768 785 750 781 766,000
2002/09/11 753 770 749 768 735,000
2002/09/10 771 778 743 745 1,176,000
2002/09/09 757 779 756 768 837,000
2002/09/06 738 750 733 747 1,012,000
2002/09/05 743 769 738 756 1,072,000
2002/09/04 730 748 730 738 1,253,000
2002/09/03 770 770 745 745 1,031,000
2002/09/02 764 777 750 771 1,160,000
2002/08/30 760 779 750 774 1,097,000
2002/08/29 755 758 733 740 896,000
2002/08/28 776 785 764 765 922,000
2002/08/27 787 794 773 786 1,138,000
2002/08/26 764 797 750 787 1,045,000
2002/08/23 754 773 745 764 1,503,000
2002/08/22 733 757 717 738 1,428,000
2002/08/21 710 732 700 724 1,007,000
2002/08/20 738 747 713 719 1,026,000
2002/08/19 753 757 712 731 1,040,000
2002/08/16 758 760 738 753 896,000
2002/08/15 751 774 751 768 943,000
2002/08/14 733 747 733 739 1,009,000
2002/08/13 732 740 723 723 1,307,000
2002/08/12 753 753 730 737 1,673,000
2002/08/09 791 804 772 783 1,483,000
2002/08/08 800 818 780 791 1,656,000
2002/08/07 779 796 776 788 2,288,000
2002/08/06 756 765 731 749 1,494,000
2002/08/05 800 810 780 781 733,000
2002/08/02 830 833 810 813 755,000
2002/08/01 869 873 841 847 699,000
2002/07/31 894 894 860 875 881,000
2002/07/30 914 930 893 904 710,000
2002/07/29 896 910 884 884 561,000
2002/07/26 915 915 863 876 909,000
2002/07/25 938 949 917 920 565,000
2002/07/24 928 949 912 918 645,000
2002/07/23 939 949 910 943 756,000
2002/07/22 950 967 924 930 546,000
2002/07/19 979 979 945 957 618,000
2002/07/18 951 1,005 941 999 925,000
2002/07/17 963 972 936 950 661,000
2002/07/16 960 984 950 966 540,000
2002/07/15 964 981 957 960 595,000
2002/07/12 980 985 960 961 888,000
2002/07/11 992 992 953 960 532,000
2002/07/10 985 1,010 974 982 715,000
2002/07/09 986 1,009 971 1,005 770,000
2002/07/08 994 1,000 964 966 863,000
2002/07/05 965 987 960 974 1,000,000
2002/07/04 947 962 929 935 1,416,000
2002/07/03 918 962 909 957 1,021,000
2002/07/02 919 926 905 920 629,000
2002/07/01 940 942 916 939 527,000
2002/06/28 905 943 904 930 813,000
2002/06/27 885 900 880 890 507,000
2002/06/26 891 904 871 875 761,000
2002/06/25 910 930 901 910 1,340,000
2002/06/24 893 945 887 930 863,000
2002/06/21 933 940 887 894 1,732,000
2002/06/20 933 942 911 942 1,908,000
2002/06/19 960 962 931 943 1,466,000
2002/06/18 1,000 1,007 983 989 683,000
2002/06/17 990 1,000 962 990 1,292,000
2002/06/14 991 1,018 990 998 3,603,000
2002/06/13 1,078 1,078 1,020 1,031 439,000
2002/06/12 1,050 1,064 1,044 1,064 661,000
2002/06/11 1,095 1,095 1,078 1,080 806,000
2002/06/10 1,053 1,070 1,053 1,063 690,000
2002/06/07 1,021 1,056 1,012 1,051 757,000
2002/06/06 1,060 1,075 1,027 1,050 967,000
2002/06/05 1,071 1,074 1,052 1,059 644,000
2002/06/04 1,078 1,090 1,050 1,054 595,000
2002/06/03 1,086 1,115 1,085 1,098 487,000
2002/05/31 1,078 1,113 1,078 1,085 990,000
2002/05/30 1,080 1,080 1,055 1,064 1,396,000
2002/05/29 1,111 1,118 1,102 1,105 808,000
2002/05/28 1,125 1,126 1,114 1,124 435,000
2002/05/27 1,130 1,158 1,127 1,130 544,000
2002/05/24 1,131 1,158 1,116 1,128 611,000
2002/05/23 1,138 1,163 1,138 1,150 758,000
2002/05/22 1,158 1,175 1,156 1,158 912,000
2002/05/21 1,169 1,169 1,150 1,158 568,000
2002/05/20 1,172 1,187 1,170 1,175 813,000
2002/05/17 1,181 1,199 1,170 1,190 1,502,000
2002/05/16 1,164 1,180 1,151 1,177 1,193,000
2002/05/15 1,170 1,184 1,150 1,156 1,402,000
2002/05/14 1,135 1,141 1,124 1,137 365,000
2002/05/13 1,150 1,152 1,115 1,115 501,000
2002/05/10 1,155 1,178 1,140 1,167 954,000
2002/05/09 1,149 1,172 1,145 1,157 1,185,000
2002/05/08 1,081 1,123 1,081 1,109 778,000
2002/05/07 1,091 1,092 1,034 1,061 1,236,000
2002/05/02 1,120 1,143 1,112 1,135 818,000
2002/05/01 1,071 1,115 1,069 1,101 1,115,000
2002/04/30 1,009 1,085 1,009 1,066 1,300,000
2002/04/26 1,100 1,109 1,065 1,069 487,000
2002/04/25 1,120 1,127 1,101 1,110 770,000
2002/04/24 1,114 1,123 1,095 1,102 1,079,000
2002/04/23 1,094 1,110 1,078 1,094 1,055,000
2002/04/22 1,085 1,114 1,083 1,104 1,160,000
2002/04/19 1,057 1,070 1,037 1,065 610,000
2002/04/18 1,078 1,085 1,057 1,066 1,025,000
2002/04/17 1,080 1,101 1,061 1,098 2,257,000
2002/04/16 1,011 1,049 1,008 1,048 1,991,000
2002/04/15 999 1,010 984 1,005 1,051,000
2002/04/12 979 983 961 980 1,763,000
2002/04/11 1,001 1,011 992 999 1,265,000
2002/04/10 988 1,018 988 1,011 999,000
2002/04/09 1,015 1,021 988 992 987,000
2002/04/08 1,030 1,030 1,010 1,020 1,426,000
2002/04/05 1,040 1,055 1,022 1,030 1,091,000
2002/04/04 1,085 1,100 1,070 1,080 872,000
2002/04/03 1,063 1,110 1,042 1,102 1,172,000
2002/04/02 1,060 1,090 1,049 1,081 508,000
2002/04/01 1,084 1,084 1,055 1,067 448,000
2002/03/29 1,100 1,107 1,050 1,059 527,000
2002/03/28 1,116 1,117 1,088 1,095 461,000
2002/03/27 1,128 1,152 1,119 1,120 646,000
2002/03/26 1,115 1,180 1,115 1,117 685,000
2002/03/25 1,130 1,145 1,119 1,128 842,000
2002/03/22 1,159 1,169 1,119 1,120 681,000
2002/03/20 1,196 1,199 1,115 1,119 1,207,000
2002/03/19 1,200 1,226 1,170 1,176 1,553,000
2002/03/18 1,210 1,214 1,167 1,185 700,000
2002/03/15 1,166 1,215 1,166 1,201 628,000
2002/03/14 1,141 1,198 1,141 1,176 1,012,000
2002/03/13 1,171 1,235 1,158 1,161 1,362,000
2002/03/12 1,200 1,200 1,167 1,170 1,349,000
2002/03/11 1,272 1,289 1,220 1,230 2,381,000
2002/03/08 1,255 1,328 1,255 1,312 3,011,000
2002/03/07 1,281 1,285 1,216 1,226 1,702,000
2002/03/06 1,261 1,315 1,261 1,301 1,393,000
2002/03/05 1,200 1,329 1,190 1,260 2,021,000
2002/03/04 1,160 1,225 1,148 1,209 1,470,000
2002/03/01 1,042 1,090 1,036 1,087 523,000
2002/02/28 1,060 1,093 1,037 1,061 856,000
2002/02/27 1,021 1,060 1,011 1,046 985,000
2002/02/26 1,019 1,026 981 981 823,000
2002/02/25 1,005 1,013 976 981 531,000
2002/02/22 1,014 1,022 998 1,007 830,000
2002/02/21 987 1,013 981 1,005 808,000
2002/02/20 971 978 937 967 671,000
2002/02/19 996 1,009 976 976 1,140,000
2002/02/18 952 1,015 947 999 890,000
2002/02/15 961 992 951 972 1,481,000
2002/02/14 932 980 932 941 904,000
2002/02/13 920 923 897 912 739,000
2002/02/12 914 920 901 901 728,000
2002/02/08 889 915 889 900 1,548,000
2002/02/07 877 900 876 889 1,196,000
2002/02/06 853 882 853 875 766,000
2002/02/05 873 883 844 850 580,000
2002/02/04 895 898 879 883 477,000
2002/02/01 906 921 874 882 790,000
2002/01/31 926 935 904 914 406,000
2002/01/30 942 943 912 926 582,000
2002/01/29 955 977 952 952 431,000
2002/01/28 971 993 951 956 541,000
2002/01/25 981 982 962 967 392,000
2002/01/24 996 1,027 976 986 547,000
2002/01/23 1,015 1,015 986 986 465,000
2002/01/22 1,014 1,021 985 985 527,000
2002/01/21 1,003 1,028 1,000 1,014 558,000
2002/01/18 1,009 1,034 1,003 1,020 372,000
2002/01/17 1,020 1,020 1,012 1,015 392,000
2002/01/16 1,021 1,035 1,010 1,030 650,000
2002/01/15 1,038 1,053 1,030 1,030 589,000
2002/01/11 1,067 1,069 1,017 1,020 1,262,000
2002/01/10 1,061 1,070 1,036 1,054 689,000
2002/01/09 1,080 1,080 1,061 1,063 478,000
2002/01/08 1,099 1,103 1,083 1,096 565,000
2002/01/07 1,070 1,111 1,066 1,107 472,000
2002/01/04 1,070 1,079 1,065 1,073 331,000

このページの先頭へ