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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,530 | 1,548 | 1,522 | 1,548 | 502,000 |
| 2003/12/29 | 1,509 | 1,528 | 1,508 | 1,518 | 767,000 |
| 2003/12/26 | 1,510 | 1,535 | 1,501 | 1,515 | 712,000 |
| 2003/12/25 | 1,500 | 1,530 | 1,495 | 1,523 | 659,000 |
| 2003/12/24 | 1,500 | 1,526 | 1,491 | 1,505 | 1,419,000 |
| 2003/12/22 | 1,483 | 1,496 | 1,477 | 1,492 | 785,000 |
| 2003/12/19 | 1,479 | 1,492 | 1,462 | 1,479 | 1,814,000 |
| 2003/12/18 | 1,437 | 1,447 | 1,414 | 1,439 | 1,223,000 |
| 2003/12/17 | 1,436 | 1,440 | 1,410 | 1,437 | 1,069,000 |
| 2003/12/16 | 1,445 | 1,448 | 1,432 | 1,440 | 1,005,000 |
| 2003/12/15 | 1,460 | 1,494 | 1,455 | 1,485 | 2,805,000 |
| 2003/12/12 | 1,410 | 1,420 | 1,395 | 1,402 | 2,434,000 |
| 2003/12/11 | 1,377 | 1,398 | 1,377 | 1,390 | 1,564,000 |
| 2003/12/10 | 1,340 | 1,366 | 1,316 | 1,363 | 1,958,000 |
| 2003/12/09 | 1,319 | 1,356 | 1,313 | 1,343 | 1,621,000 |
| 2003/12/08 | 1,346 | 1,366 | 1,300 | 1,301 | 1,836,000 |
| 2003/12/05 | 1,410 | 1,410 | 1,358 | 1,380 | 2,115,000 |
| 2003/12/04 | 1,374 | 1,420 | 1,374 | 1,410 | 2,067,000 |
| 2003/12/03 | 1,453 | 1,479 | 1,412 | 1,414 | 3,855,000 |
| 2003/12/02 | 1,490 | 1,498 | 1,474 | 1,493 | 1,804,000 |
| 2003/12/01 | 1,388 | 1,495 | 1,388 | 1,481 | 2,525,000 |
| 2003/11/28 | 1,417 | 1,447 | 1,391 | 1,428 | 1,083,000 |
| 2003/11/27 | 1,416 | 1,432 | 1,390 | 1,415 | 1,199,000 |
| 2003/11/26 | 1,422 | 1,444 | 1,416 | 1,433 | 2,166,000 |
| 2003/11/25 | 1,395 | 1,430 | 1,383 | 1,423 | 4,251,000 |
| 2003/11/21 | 1,289 | 1,315 | 1,277 | 1,315 | 1,092,000 |
| 2003/11/20 | 1,262 | 1,285 | 1,259 | 1,274 | 1,685,000 |
| 2003/11/19 | 1,259 | 1,285 | 1,249 | 1,253 | 1,628,000 |
| 2003/11/18 | 1,301 | 1,305 | 1,253 | 1,299 | 1,499,000 |
| 2003/11/17 | 1,330 | 1,337 | 1,308 | 1,308 | 1,407,000 |
| 2003/11/14 | 1,340 | 1,370 | 1,340 | 1,342 | 2,310,000 |
| 2003/11/13 | 1,330 | 1,348 | 1,320 | 1,338 | 2,181,000 |
| 2003/11/12 | 1,287 | 1,305 | 1,270 | 1,278 | 2,226,000 |
| 2003/11/11 | 1,290 | 1,310 | 1,238 | 1,247 | 1,632,000 |
| 2003/11/10 | 1,250 | 1,297 | 1,245 | 1,289 | 1,225,000 |
| 2003/11/07 | 1,255 | 1,290 | 1,243 | 1,290 | 1,714,000 |
| 2003/11/06 | 1,275 | 1,278 | 1,225 | 1,231 | 1,399,000 |
| 2003/11/05 | 1,311 | 1,313 | 1,275 | 1,300 | 1,154,000 |
| 2003/11/04 | 1,315 | 1,340 | 1,305 | 1,331 | 2,039,000 |
| 2003/10/31 | 1,279 | 1,290 | 1,263 | 1,285 | 1,314,000 |
| 2003/10/30 | 1,245 | 1,280 | 1,240 | 1,269 | 1,453,000 |
| 2003/10/29 | 1,222 | 1,249 | 1,210 | 1,238 | 1,518,000 |
| 2003/10/28 | 1,181 | 1,214 | 1,181 | 1,197 | 738,000 |
| 2003/10/27 | 1,160 | 1,182 | 1,138 | 1,172 | 670,000 |
| 2003/10/24 | 1,170 | 1,189 | 1,130 | 1,160 | 1,093,000 |
| 2003/10/23 | 1,160 | 1,198 | 1,138 | 1,151 | 1,464,000 |
| 2003/10/22 | 1,225 | 1,225 | 1,165 | 1,180 | 1,736,000 |
| 2003/10/21 | 1,285 | 1,289 | 1,225 | 1,228 | 1,674,000 |
| 2003/10/20 | 1,249 | 1,350 | 1,216 | 1,290 | 4,457,000 |
| 2003/10/17 | 1,150 | 1,228 | 1,135 | 1,195 | 3,315,000 |
| 2003/10/16 | 1,082 | 1,110 | 1,076 | 1,110 | 1,307,000 |
| 2003/10/15 | 1,105 | 1,110 | 1,075 | 1,081 | 2,916,000 |
| 2003/10/14 | 1,088 | 1,095 | 1,069 | 1,071 | 1,414,000 |
| 2003/10/10 | 1,016 | 1,086 | 1,012 | 1,056 | 2,073,000 |
| 2003/10/09 | 1,051 | 1,052 | 1,026 | 1,030 | 1,003,000 |
| 2003/10/08 | 1,085 | 1,094 | 1,044 | 1,056 | 1,022,000 |
| 2003/10/07 | 1,099 | 1,099 | 1,072 | 1,084 | 961,000 |
| 2003/10/06 | 1,092 | 1,123 | 1,084 | 1,100 | 962,000 |
| 2003/10/03 | 1,130 | 1,133 | 1,090 | 1,112 | 1,060,000 |
| 2003/10/02 | 1,135 | 1,136 | 1,113 | 1,121 | 1,818,000 |
| 2003/10/01 | 1,074 | 1,102 | 1,057 | 1,102 | 1,705,000 |
| 2003/09/30 | 1,053 | 1,093 | 1,053 | 1,070 | 959,000 |
| 2003/09/29 | 1,074 | 1,074 | 1,053 | 1,063 | 481,000 |
| 2003/09/26 | 1,045 | 1,081 | 1,045 | 1,074 | 891,000 |
| 2003/09/25 | 1,066 | 1,072 | 1,034 | 1,065 | 1,086,000 |
| 2003/09/24 | 1,086 | 1,138 | 1,059 | 1,076 | 1,166,000 |
| 2003/09/22 | 1,140 | 1,143 | 1,033 | 1,086 | 1,584,000 |
| 2003/09/19 | 1,175 | 1,182 | 1,141 | 1,154 | 918,000 |
| 2003/09/18 | 1,185 | 1,191 | 1,162 | 1,179 | 1,021,000 |
| 2003/09/17 | 1,182 | 1,204 | 1,164 | 1,200 | 1,852,000 |
| 2003/09/16 | 1,227 | 1,234 | 1,191 | 1,200 | 1,188,000 |
| 2003/09/12 | 1,232 | 1,239 | 1,197 | 1,227 | 3,395,000 |
| 2003/09/11 | 1,222 | 1,240 | 1,191 | 1,202 | 839,000 |
| 2003/09/10 | 1,265 | 1,275 | 1,252 | 1,254 | 1,627,000 |
| 2003/09/09 | 1,234 | 1,257 | 1,220 | 1,257 | 1,575,000 |
| 2003/09/08 | 1,183 | 1,215 | 1,183 | 1,210 | 1,006,000 |
| 2003/09/05 | 1,190 | 1,200 | 1,182 | 1,182 | 1,595,000 |
| 2003/09/04 | 1,190 | 1,196 | 1,170 | 1,170 | 1,273,000 |
| 2003/09/03 | 1,179 | 1,194 | 1,165 | 1,190 | 2,300,000 |
| 2003/09/02 | 1,142 | 1,175 | 1,133 | 1,161 | 2,201,000 |
| 2003/09/01 | 1,140 | 1,150 | 1,121 | 1,136 | 1,897,000 |
| 2003/08/29 | 1,122 | 1,129 | 1,110 | 1,129 | 1,581,000 |
| 2003/08/28 | 1,081 | 1,119 | 1,075 | 1,102 | 1,283,000 |
| 2003/08/27 | 1,086 | 1,094 | 1,068 | 1,079 | 869,000 |
| 2003/08/26 | 1,071 | 1,098 | 1,068 | 1,094 | 888,000 |
| 2003/08/25 | 1,063 | 1,088 | 1,063 | 1,070 | 1,154,000 |
| 2003/08/22 | 1,132 | 1,133 | 1,096 | 1,102 | 1,025,000 |
| 2003/08/21 | 1,113 | 1,135 | 1,111 | 1,132 | 1,092,000 |
| 2003/08/20 | 1,129 | 1,148 | 1,124 | 1,133 | 1,071,000 |
| 2003/08/19 | 1,125 | 1,140 | 1,114 | 1,128 | 1,284,000 |
| 2003/08/18 | 1,114 | 1,120 | 1,088 | 1,105 | 947,000 |
| 2003/08/15 | 1,089 | 1,120 | 1,063 | 1,095 | 1,595,000 |
| 2003/08/14 | 1,014 | 1,063 | 1,005 | 1,059 | 1,465,000 |
| 2003/08/13 | 1,005 | 1,019 | 996 | 1,013 | 1,363,000 |
| 2003/08/12 | 1,000 | 1,012 | 995 | 1,012 | 1,143,000 |
| 2003/08/11 | 952 | 985 | 952 | 982 | 796,000 |
| 2003/08/08 | 921 | 955 | 921 | 951 | 1,208,000 |
| 2003/08/07 | 945 | 958 | 917 | 925 | 865,000 |
| 2003/08/06 | 950 | 955 | 938 | 940 | 643,000 |
| 2003/08/05 | 985 | 985 | 947 | 951 | 834,000 |
| 2003/08/04 | 977 | 994 | 963 | 980 | 1,052,000 |
| 2003/08/01 | 957 | 983 | 953 | 970 | 1,077,000 |
| 2003/07/31 | 960 | 968 | 937 | 947 | 932,000 |
| 2003/07/30 | 998 | 998 | 958 | 963 | 548,000 |
| 2003/07/29 | 996 | 1,005 | 988 | 998 | 539,000 |
| 2003/07/28 | 1,010 | 1,021 | 997 | 1,005 | 721,000 |
| 2003/07/25 | 1,001 | 1,001 | 965 | 983 | 1,109,000 |
| 2003/07/24 | 1,000 | 1,008 | 996 | 1,000 | 659,000 |
| 2003/07/23 | 996 | 1,006 | 990 | 1,005 | 1,198,000 |
| 2003/07/22 | 942 | 994 | 942 | 960 | 737,000 |
| 2003/07/18 | 975 | 985 | 943 | 952 | 1,446,000 |
| 2003/07/17 | 999 | 1,010 | 990 | 995 | 1,477,000 |
| 2003/07/16 | 984 | 1,002 | 971 | 997 | 1,663,000 |
| 2003/07/15 | 988 | 1,000 | 973 | 974 | 1,355,000 |
| 2003/07/14 | 1,012 | 1,014 | 990 | 996 | 944,000 |
| 2003/07/11 | 1,023 | 1,024 | 1,005 | 1,007 | 2,120,000 |
| 2003/07/10 | 999 | 1,033 | 996 | 1,028 | 1,963,000 |
| 2003/07/09 | 984 | 1,002 | 978 | 996 | 1,844,000 |
| 2003/07/08 | 1,004 | 1,010 | 975 | 978 | 1,275,000 |
| 2003/07/07 | 953 | 993 | 952 | 984 | 684,000 |
| 2003/07/04 | 960 | 960 | 948 | 952 | 1,336,000 |
| 2003/07/03 | 988 | 1,005 | 952 | 964 | 1,429,000 |
| 2003/07/02 | 945 | 984 | 942 | 984 | 1,527,000 |
| 2003/07/01 | 930 | 943 | 918 | 941 | 2,544,000 |
| 2003/06/30 | 930 | 945 | 915 | 927 | 536,000 |
| 2003/06/27 | 918 | 947 | 915 | 935 | 1,290,000 |
| 2003/06/26 | 905 | 918 | 895 | 900 | 807,000 |
| 2003/06/25 | 886 | 904 | 879 | 897 | 868,000 |
| 2003/06/24 | 890 | 899 | 875 | 876 | 818,000 |
| 2003/06/23 | 900 | 900 | 881 | 881 | 687,000 |
| 2003/06/20 | 884 | 906 | 881 | 896 | 947,000 |
| 2003/06/19 | 873 | 887 | 870 | 881 | 796,000 |
| 2003/06/18 | 894 | 895 | 860 | 867 | 1,272,000 |
| 2003/06/17 | 889 | 892 | 879 | 888 | 579,000 |
| 2003/06/16 | 888 | 890 | 862 | 869 | 1,378,000 |
| 2003/06/13 | 890 | 949 | 890 | 908 | 2,919,000 |
| 2003/06/12 | 900 | 904 | 889 | 894 | 1,131,000 |
| 2003/06/11 | 889 | 907 | 884 | 897 | 1,306,000 |
| 2003/06/10 | 868 | 887 | 857 | 878 | 981,000 |
| 2003/06/09 | 868 | 890 | 865 | 883 | 1,339,000 |
| 2003/06/06 | 858 | 872 | 837 | 864 | 1,612,000 |
| 2003/06/05 | 833 | 855 | 833 | 850 | 1,731,000 |
| 2003/06/04 | 820 | 835 | 813 | 813 | 1,328,000 |
| 2003/06/03 | 830 | 830 | 806 | 816 | 1,110,000 |
| 2003/06/02 | 815 | 830 | 815 | 820 | 1,079,000 |
| 2003/05/30 | 813 | 818 | 808 | 808 | 508,000 |
| 2003/05/29 | 807 | 813 | 807 | 812 | 713,000 |
| 2003/05/28 | 802 | 813 | 800 | 802 | 1,534,000 |
| 2003/05/27 | 800 | 802 | 781 | 782 | 899,000 |
| 2003/05/26 | 791 | 810 | 790 | 798 | 806,000 |
| 2003/05/23 | 790 | 815 | 782 | 790 | 1,410,000 |
| 2003/05/22 | 788 | 788 | 763 | 770 | 1,231,000 |
| 2003/05/21 | 800 | 810 | 773 | 782 | 1,705,000 |
| 2003/05/20 | 799 | 804 | 775 | 795 | 1,830,000 |
| 2003/05/19 | 841 | 847 | 798 | 804 | 1,513,000 |
| 2003/05/16 | 848 | 849 | 831 | 836 | 1,083,000 |
| 2003/05/15 | 859 | 867 | 836 | 849 | 1,570,000 |
| 2003/05/14 | 880 | 886 | 864 | 867 | 2,343,000 |
| 2003/05/13 | 941 | 941 | 926 | 926 | 931,000 |
| 2003/05/12 | 920 | 939 | 912 | 932 | 701,000 |
| 2003/05/09 | 949 | 949 | 903 | 910 | 1,031,000 |
| 2003/05/08 | 909 | 952 | 905 | 929 | 1,820,000 |
| 2003/05/07 | 891 | 907 | 887 | 901 | 971,000 |
| 2003/05/06 | 875 | 915 | 866 | 888 | 1,098,000 |
| 2003/05/02 | 855 | 866 | 836 | 866 | 584,000 |
| 2003/05/01 | 840 | 851 | 833 | 848 | 660,000 |
| 2003/04/30 | 840 | 858 | 834 | 850 | 1,456,000 |
| 2003/04/28 | 845 | 849 | 834 | 838 | 608,000 |
| 2003/04/25 | 840 | 850 | 829 | 845 | 607,000 |
| 2003/04/24 | 864 | 864 | 846 | 860 | 564,000 |
| 2003/04/23 | 863 | 868 | 853 | 857 | 1,138,000 |
| 2003/04/22 | 862 | 864 | 843 | 853 | 945,000 |
| 2003/04/21 | 844 | 863 | 844 | 860 | 611,000 |
| 2003/04/18 | 846 | 848 | 838 | 843 | 552,000 |
| 2003/04/17 | 825 | 845 | 820 | 837 | 488,000 |
| 2003/04/16 | 836 | 843 | 825 | 831 | 614,000 |
| 2003/04/15 | 840 | 852 | 832 | 832 | 663,000 |
| 2003/04/14 | 845 | 859 | 829 | 835 | 640,000 |
| 2003/04/11 | 841 | 853 | 839 | 843 | 773,000 |
| 2003/04/10 | 839 | 849 | 831 | 846 | 904,000 |
| 2003/04/09 | 847 | 858 | 819 | 829 | 1,145,000 |
| 2003/04/08 | 850 | 850 | 824 | 842 | 812,000 |
| 2003/04/07 | 800 | 840 | 798 | 840 | 1,137,000 |
| 2003/04/04 | 790 | 817 | 784 | 815 | 1,131,000 |
| 2003/04/03 | 811 | 818 | 789 | 789 | 1,010,000 |
| 2003/04/02 | 801 | 808 | 786 | 796 | 1,098,000 |
| 2003/04/01 | 789 | 839 | 781 | 831 | 770,000 |
| 2003/03/31 | 817 | 819 | 780 | 788 | 878,000 |
| 2003/03/28 | 841 | 842 | 815 | 827 | 2,206,000 |
| 2003/03/27 | 861 | 868 | 858 | 863 | 606,000 |
| 2003/03/26 | 857 | 885 | 855 | 881 | 802,000 |
| 2003/03/25 | 850 | 869 | 835 | 855 | 1,080,000 |
| 2003/03/24 | 842 | 875 | 841 | 869 | 1,575,000 |
| 2003/03/20 | 844 | 847 | 816 | 818 | 797,000 |
| 2003/03/19 | 790 | 828 | 785 | 824 | 1,413,000 |
| 2003/03/18 | 792 | 807 | 783 | 783 | 758,000 |
| 2003/03/17 | 786 | 787 | 756 | 762 | 772,000 |
| 2003/03/14 | 761 | 795 | 761 | 781 | 2,584,000 |
| 2003/03/13 | 773 | 775 | 755 | 765 | 510,000 |
| 2003/03/12 | 749 | 783 | 749 | 773 | 1,038,000 |
| 2003/03/11 | 767 | 768 | 740 | 747 | 865,000 |
| 2003/03/10 | 799 | 818 | 762 | 768 | 1,023,000 |
| 2003/03/07 | 824 | 837 | 821 | 823 | 1,027,000 |
| 2003/03/06 | 839 | 843 | 824 | 824 | 775,000 |
| 2003/03/05 | 802 | 838 | 800 | 838 | 864,000 |
| 2003/03/04 | 824 | 827 | 815 | 822 | 881,000 |
| 2003/03/03 | 816 | 830 | 812 | 824 | 852,000 |
| 2003/02/28 | 805 | 811 | 802 | 806 | 1,999,000 |
| 2003/02/27 | 788 | 791 | 765 | 791 | 765,000 |
| 2003/02/26 | 777 | 798 | 777 | 791 | 1,219,000 |
| 2003/02/25 | 780 | 780 | 751 | 775 | 837,000 |
| 2003/02/24 | 804 | 804 | 790 | 790 | 336,000 |
| 2003/02/21 | 820 | 829 | 797 | 803 | 753,000 |
| 2003/02/20 | 805 | 805 | 785 | 800 | 561,000 |
| 2003/02/19 | 823 | 823 | 803 | 813 | 656,000 |
| 2003/02/18 | 824 | 831 | 805 | 813 | 735,000 |
| 2003/02/17 | 841 | 847 | 825 | 832 | 759,000 |
| 2003/02/14 | 830 | 842 | 830 | 836 | 1,465,000 |
| 2003/02/13 | 834 | 842 | 824 | 840 | 1,248,000 |
| 2003/02/12 | 825 | 845 | 820 | 824 | 1,150,000 |
| 2003/02/10 | 805 | 826 | 804 | 824 | 717,000 |
| 2003/02/07 | 831 | 832 | 810 | 815 | 927,000 |
| 2003/02/06 | 850 | 859 | 825 | 833 | 865,000 |
| 2003/02/05 | 841 | 852 | 827 | 850 | 1,411,000 |
| 2003/02/04 | 855 | 857 | 845 | 851 | 692,000 |
| 2003/02/03 | 823 | 859 | 819 | 849 | 631,000 |
| 2003/01/31 | 837 | 843 | 821 | 830 | 651,000 |
| 2003/01/30 | 826 | 835 | 825 | 830 | 460,000 |
| 2003/01/29 | 857 | 858 | 803 | 815 | 912,000 |
| 2003/01/28 | 847 | 856 | 839 | 847 | 817,000 |
| 2003/01/27 | 888 | 888 | 855 | 864 | 1,195,000 |
| 2003/01/24 | 890 | 900 | 880 | 895 | 801,000 |
| 2003/01/23 | 867 | 877 | 855 | 876 | 1,606,000 |
| 2003/01/22 | 884 | 884 | 867 | 874 | 1,086,000 |
| 2003/01/21 | 852 | 886 | 840 | 884 | 838,000 |
| 2003/01/20 | 850 | 851 | 832 | 851 | 809,000 |
| 2003/01/17 | 846 | 861 | 840 | 851 | 632,000 |
| 2003/01/16 | 820 | 861 | 818 | 856 | 1,919,000 |
| 2003/01/15 | 840 | 840 | 816 | 830 | 1,006,000 |
| 2003/01/14 | 807 | 859 | 807 | 848 | 1,628,000 |
| 2003/01/10 | 786 | 814 | 780 | 808 | 1,780,000 |
| 2003/01/09 | 758 | 776 | 750 | 776 | 672,000 |
| 2003/01/08 | 764 | 770 | 752 | 768 | 581,000 |
| 2003/01/07 | 765 | 771 | 757 | 759 | 430,000 |
| 2003/01/06 | 738 | 760 | 730 | 755 | 140,000 |