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
2008/12/30 547 582 547 582 757,900
2008/12/29 548 565 548 562 558,800
2008/12/26 566 566 545 557 699,900
2008/12/25 569 570 552 561 675,600
2008/12/24 563 566 538 545 866,600
2008/12/22 570 573 536 555 1,424,900
2008/12/19 563 569 523 530 2,222,900
2008/12/18 554 586 542 575 1,674,000
2008/12/17 544 557 531 546 1,340,800
2008/12/16 540 547 529 541 1,012,100
2008/12/15 530 553 530 550 1,144,500
2008/12/12 533 540 504 520 3,761,900
2008/12/11 578 581 542 565 1,456,100
2008/12/10 525 570 523 558 1,748,000
2008/12/09 517 528 511 520 1,411,800
2008/12/08 481 520 477 514 1,576,100
2008/12/05 474 481 468 469 1,408,400
2008/12/04 500 500 469 475 1,485,600
2008/12/03 495 502 482 492 1,289,600
2008/12/02 470 498 469 480 2,846,400
2008/12/01 502 508 496 505 1,265,300
2008/11/28 489 500 482 500 1,393,400
2008/11/27 481 497 481 491 1,503,500
2008/11/26 488 494 463 470 2,420,500
2008/11/25 473 480 451 478 2,290,400
2008/11/21 414 468 406 463 3,375,300
2008/11/20 440 453 423 424 1,912,400
2008/11/19 464 475 456 464 2,384,200
2008/11/18 461 485 441 479 2,517,900
2008/11/17 439 481 432 466 2,372,300
2008/11/14 433 451 425 436 3,928,100
2008/11/13 466 477 435 438 2,560,800
2008/11/12 470 495 467 486 2,920,200
2008/11/11 477 504 460 485 3,445,700
2008/11/10 455 484 455 482 3,137,000
2008/11/07 460 469 437 440 3,695,600
2008/11/06 478 488 472 481 2,300,600
2008/11/05 513 515 476 504 2,943,200
2008/11/04 466 486 458 483 2,541,300
2008/10/31 473 475 445 446 3,964,300
2008/10/30 441 477 424 472 4,267,200
2008/10/29 474 476 404 431 4,644,100
2008/10/28 381 448 375 444 4,304,300
2008/10/27 410 440 379 380 3,949,900
2008/10/24 455 456 405 405 4,290,500
2008/10/23 504 506 450 485 3,387,700
2008/10/22 538 550 514 519 1,964,500
2008/10/21 536 546 527 546 2,276,200
2008/10/20 525 539 508 532 2,594,600
2008/10/17 511 533 503 515 2,829,100
2008/10/16 532 535 493 496 2,495,200
2008/10/15 585 588 555 582 2,154,400
2008/10/14 587 594 560 594 2,761,400
2008/10/10 434 531 430 516 6,563,400
2008/10/09 459 510 440 494 4,308,300
2008/10/08 500 503 446 464 2,872,600
2008/10/07 512 542 505 516 2,398,700
2008/10/06 565 566 525 542 1,802,900
2008/10/03 603 607 558 573 2,734,700
2008/10/02 647 651 603 607 1,780,500
2008/10/01 671 677 637 641 3,019,800
2008/09/30 651 686 651 659 1,462,900
2008/09/29 703 731 695 698 1,051,500
2008/09/26 740 740 701 713 1,118,700
2008/09/25 688 732 686 731 1,501,700
2008/09/24 730 731 700 711 1,813,300
2008/09/22 763 783 721 736 2,948,300
2008/09/19 696 697 667 683 1,488,000
2008/09/18 649 668 642 656 1,172,500
2008/09/17 682 686 667 669 1,623,100
2008/09/16 692 700 668 676 1,722,800
2008/09/12 723 730 710 725 2,957,400
2008/09/11 707 726 707 709 1,131,700
2008/09/10 716 722 703 717 1,907,600
2008/09/09 735 755 726 746 1,682,500
2008/09/08 743 750 734 742 1,472,600
2008/09/05 706 715 696 713 2,384,000
2008/09/04 736 751 730 744 1,685,400
2008/09/03 765 766 751 753 1,411,900
2008/09/02 777 779 734 745 1,934,900
2008/09/01 790 791 779 785 1,306,700
2008/08/29 797 805 792 800 1,558,800
2008/08/28 796 797 789 794 903,200
2008/08/27 794 798 786 789 1,295,800
2008/08/26 800 800 787 795 1,473,600
2008/08/25 819 829 809 810 1,020,600
2008/08/22 825 827 804 806 2,072,700
2008/08/21 831 832 811 815 1,438,400
2008/08/20 829 840 821 834 1,436,900
2008/08/19 862 862 833 839 1,572,800
2008/08/18 870 897 870 876 1,119,800
2008/08/15 878 894 861 872 1,222,200
2008/08/14 865 881 855 872 1,498,100
2008/08/13 877 896 864 871 2,131,200
2008/08/12 885 896 862 877 2,257,900
2008/08/11 901 924 893 903 2,067,100
2008/08/08 880 895 860 893 3,043,300
2008/08/07 924 932 894 908 1,901,900
2008/08/06 884 925 881 919 2,639,200
2008/08/05 858 864 845 850 2,120,400
2008/08/04 872 877 860 864 1,339,000
2008/08/01 904 910 873 890 1,697,800
2008/07/31 923 929 904 914 1,451,300
2008/07/30 927 936 922 928 917,200
2008/07/29 915 915 901 909 1,188,300
2008/07/28 948 950 921 928 1,377,900
2008/07/25 981 981 942 947 1,929,500
2008/07/24 959 989 954 981 2,481,800
2008/07/23 931 947 925 939 2,012,500
2008/07/22 900 910 887 900 1,539,700
2008/07/18 896 904 880 890 1,495,300
2008/07/17 865 880 864 876 1,137,100
2008/07/16 840 867 840 864 1,293,400
2008/07/15 872 875 847 850 1,512,900
2008/07/14 873 895 868 878 1,303,700
2008/07/11 877 893 865 879 2,808,100
2008/07/10 876 878 850 867 3,267,800
2008/07/09 898 908 876 880 1,827,900
2008/07/08 925 932 884 888 2,421,200
2008/07/07 918 934 908 924 1,743,600
2008/07/04 912 915 884 898 3,525,700
2008/07/03 931 931 908 922 2,928,400
2008/07/02 969 969 943 949 1,535,900
2008/07/01 972 981 954 959 1,835,400
2008/06/30 988 993 968 971 1,425,700
2008/06/27 992 999 978 983 1,510,100
2008/06/26 1,010 1,032 1,009 1,016 1,253,900
2008/06/25 1,018 1,018 991 1,009 1,218,000
2008/06/24 1,020 1,021 1,001 1,007 2,013,100
2008/06/23 989 1,007 970 997 2,114,300
2008/06/20 1,033 1,033 1,001 1,009 1,093,900
2008/06/19 1,074 1,074 1,025 1,032 1,381,000
2008/06/18 1,044 1,080 1,040 1,075 2,474,700
2008/06/17 1,045 1,045 1,024 1,039 1,037,300
2008/06/16 1,017 1,050 1,005 1,044 1,489,800
2008/06/13 1,021 1,023 986 1,006 6,329,800
2008/06/12 1,002 1,015 987 1,003 2,176,700
2008/06/11 1,026 1,049 1,012 1,040 2,550,400
2008/06/10 1,044 1,056 1,006 1,016 2,280,000
2008/06/09 1,014 1,044 1,003 1,024 1,595,000
2008/06/06 1,059 1,060 1,048 1,054 2,669,600
2008/06/05 1,003 1,043 1,000 1,029 2,756,900
2008/06/04 992 1,002 985 993 2,432,800
2008/06/03 972 986 964 977 1,390,600
2008/06/02 1,000 1,005 978 992 1,397,800
2008/05/30 989 1,000 984 1,000 2,157,500
2008/05/29 938 966 934 961 2,169,500
2008/05/28 940 954 924 930 2,026,700
2008/05/27 958 965 951 958 1,108,800
2008/05/26 978 978 950 954 1,330,700
2008/05/23 977 994 971 986 2,628,300
2008/05/22 941 976 936 975 2,108,500
2008/05/21 971 975 944 952 1,929,800
2008/05/20 984 987 979 981 2,646,900
2008/05/19 983 988 975 984 3,242,700
2008/05/16 1,009 1,012 955 959 4,081,000
2008/05/15 1,022 1,042 1,004 1,008 4,721,800
2008/05/14 990 1,032 978 1,028 5,509,900
2008/05/13 1,047 1,052 1,011 1,050 5,013,900
2008/05/12 1,079 1,079 1,024 1,027 5,452,900
2008/05/09 1,207 1,207 1,109 1,112 5,063,100
2008/05/08 1,179 1,231 1,179 1,225 1,862,200
2008/05/07 1,238 1,250 1,209 1,219 2,115,500
2008/05/02 1,175 1,228 1,170 1,224 2,932,900
2008/05/01 1,125 1,146 1,119 1,135 1,071,200
2008/04/30 1,117 1,146 1,112 1,131 897,200
2008/04/28 1,139 1,165 1,112 1,129 1,879,200
2008/04/25 1,097 1,109 1,089 1,107 1,539,700
2008/04/24 1,096 1,103 1,079 1,091 899,000
2008/04/23 1,087 1,114 1,078 1,092 823,400
2008/04/22 1,110 1,119 1,091 1,104 1,360,200
2008/04/21 1,107 1,125 1,100 1,118 1,588,600
2008/04/18 1,089 1,089 1,066 1,075 1,825,500
2008/04/17 1,096 1,099 1,083 1,088 2,817,400
2008/04/16 1,095 1,098 1,080 1,083 1,264,300
2008/04/15 1,080 1,097 1,068 1,087 1,058,600
2008/04/14 1,067 1,086 1,066 1,080 1,008,500
2008/04/11 1,078 1,107 1,060 1,102 3,633,700
2008/04/10 1,086 1,093 1,073 1,080 1,537,400
2008/04/09 1,122 1,129 1,079 1,089 1,379,700
2008/04/08 1,101 1,126 1,094 1,102 1,620,000
2008/04/07 1,109 1,121 1,101 1,115 1,650,800
2008/04/04 1,116 1,123 1,099 1,113 1,229,300
2008/04/03 1,100 1,135 1,086 1,132 2,023,400
2008/04/02 1,062 1,127 1,056 1,120 2,987,500
2008/04/01 999 1,044 995 1,030 1,993,200
2008/03/31 1,034 1,035 985 998 2,228,400
2008/03/28 1,012 1,074 1,008 1,054 2,998,500
2008/03/27 1,000 1,020 1,000 1,011 2,873,900
2008/03/26 977 992 964 983 690,100
2008/03/25 978 992 967 984 1,027,200
2008/03/24 966 975 958 959 794,000
2008/03/21 972 973 960 967 822,200
2008/03/19 965 965 939 948 1,087,400
2008/03/18 917 927 902 925 1,654,000
2008/03/17 921 930 892 916 2,689,500
2008/03/14 926 967 912 921 5,717,600
2008/03/13 973 974 892 920 3,207,300
2008/03/12 1,000 1,014 974 983 1,944,800
2008/03/11 954 973 945 971 2,075,700
2008/03/10 962 982 950 958 1,899,200
2008/03/07 999 1,013 990 992 2,045,100
2008/03/06 1,036 1,057 1,025 1,046 1,382,000
2008/03/05 1,041 1,054 1,022 1,026 1,850,500
2008/03/04 1,047 1,066 1,024 1,045 1,547,800
2008/03/03 1,070 1,070 1,033 1,035 2,204,700
2008/02/29 1,100 1,136 1,092 1,101 2,762,400
2008/02/28 1,088 1,124 1,077 1,115 1,775,100
2008/02/27 1,095 1,122 1,085 1,116 2,046,700
2008/02/26 1,070 1,087 1,065 1,068 1,616,100
2008/02/25 1,019 1,064 1,012 1,061 2,749,200
2008/02/22 1,000 1,010 985 1,009 3,066,900
2008/02/21 1,000 1,021 998 1,015 2,680,000
2008/02/20 1,030 1,030 970 972 2,258,100
2008/02/19 1,024 1,032 1,006 1,021 1,625,100
2008/02/18 998 1,025 994 1,004 1,648,300
2008/02/15 974 1,013 962 1,010 2,325,300
2008/02/14 957 991 956 989 2,634,200
2008/02/13 954 978 930 937 1,886,500
2008/02/12 966 970 937 942 2,181,200
2008/02/08 983 1,002 962 966 2,111,400
2008/02/07 994 1,014 991 1,002 1,995,400
2008/02/06 1,034 1,043 994 995 3,635,600
2008/02/05 1,050 1,072 1,028 1,066 4,534,800
2008/02/04 983 1,077 983 1,042 6,915,300
2008/02/01 1,030 1,048 998 1,013 3,636,100
2008/01/31 1,008 1,040 1,005 1,029 2,565,100
2008/01/30 1,018 1,058 1,011 1,024 2,370,600
2008/01/29 1,031 1,050 994 1,030 3,582,100
2008/01/28 1,054 1,066 1,019 1,025 4,130,500
2008/01/25 1,050 1,111 1,050 1,094 2,420,800
2008/01/24 1,062 1,078 1,025 1,048 3,084,300
2008/01/23 1,101 1,107 1,020 1,043 2,666,200
2008/01/22 1,040 1,061 1,002 1,030 3,399,400
2008/01/21 1,100 1,170 1,083 1,100 3,225,800
2008/01/18 1,122 1,185 1,098 1,173 2,428,500
2008/01/17 1,108 1,166 1,107 1,162 2,831,700
2008/01/16 1,090 1,111 1,083 1,108 2,907,700
2008/01/15 1,125 1,161 1,122 1,130 2,442,100
2008/01/11 1,163 1,210 1,135 1,138 4,692,500
2008/01/10 1,164 1,172 1,143 1,149 2,403,000
2008/01/09 1,152 1,174 1,133 1,167 1,875,600
2008/01/08 1,177 1,190 1,154 1,158 2,431,700
2008/01/07 1,194 1,194 1,157 1,175 2,591,200
2008/01/04 1,229 1,229 1,197 1,214 1,841,700

このページの先頭へ