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
2009/12/30 806 819 802 812 985,100
2009/12/29 820 825 803 804 1,893,300
2009/12/28 801 822 801 821 1,331,600
2009/12/25 819 819 804 811 1,157,600
2009/12/24 809 820 804 816 1,412,800
2009/12/22 795 805 793 805 1,355,900
2009/12/21 779 795 779 789 889,100
2009/12/18 776 793 763 788 1,458,300
2009/12/17 764 787 763 779 1,207,300
2009/12/16 774 785 767 783 2,123,000
2009/12/15 746 765 736 760 1,066,000
2009/12/14 757 758 742 756 1,281,400
2009/12/11 749 758 742 757 4,357,100
2009/12/10 743 745 721 725 2,255,100
2009/12/09 715 723 705 723 1,132,400
2009/12/08 721 731 718 726 1,973,200
2009/12/07 701 734 699 732 3,184,500
2009/12/04 664 678 660 675 1,518,800
2009/12/03 634 665 627 663 1,625,500
2009/12/02 625 633 613 624 1,240,300
2009/12/01 605 627 595 624 1,915,800
2009/11/30 601 619 599 615 1,958,400
2009/11/27 608 611 594 595 2,238,900
2009/11/26 619 642 612 634 1,450,900
2009/11/25 631 638 616 636 1,445,100
2009/11/24 630 632 614 629 1,427,600
2009/11/20 644 651 626 640 1,293,300
2009/11/19 647 651 637 649 1,184,200
2009/11/18 638 655 635 646 1,434,100
2009/11/17 675 679 653 655 1,483,700
2009/11/16 707 711 672 677 1,931,100
2009/11/13 720 724 701 717 2,460,400
2009/11/12 706 721 692 710 2,504,200
2009/11/11 720 732 694 699 3,139,800
2009/11/10 697 700 688 695 1,031,400
2009/11/09 686 687 673 687 938,900
2009/11/06 692 703 685 694 1,458,000
2009/11/05 685 693 674 691 1,511,400
2009/11/04 703 705 681 690 1,937,500
2009/11/02 720 728 717 720 1,343,300
2009/10/30 735 750 733 750 1,002,500
2009/10/29 751 752 726 729 2,399,200
2009/10/28 778 794 770 771 1,321,800
2009/10/27 799 799 783 788 575,300
2009/10/26 792 804 786 798 557,200
2009/10/23 788 797 775 789 908,500
2009/10/22 769 781 760 781 888,500
2009/10/21 787 792 778 785 865,800
2009/10/20 812 813 792 797 711,400
2009/10/19 775 795 763 792 892,200
2009/10/16 786 790 768 777 921,100
2009/10/15 781 791 776 784 775,400
2009/10/14 795 795 765 771 956,300
2009/10/13 783 800 779 792 906,200
2009/10/09 758 786 745 782 2,022,500
2009/10/08 755 764 735 754 1,324,000
2009/10/07 760 763 747 754 1,772,100
2009/10/06 770 771 750 757 1,873,100
2009/10/05 775 797 773 777 1,647,400
2009/10/02 767 781 765 773 2,286,900
2009/10/01 790 794 765 769 1,381,100
2009/09/30 809 819 787 795 1,304,100
2009/09/29 817 822 802 819 1,139,800
2009/09/28 806 808 795 802 981,600
2009/09/25 834 834 816 826 834,400
2009/09/24 834 845 824 845 1,624,100
2009/09/18 825 833 806 819 1,815,600
2009/09/17 786 829 786 828 4,357,200
2009/09/16 761 765 746 749 1,289,500
2009/09/15 767 780 749 751 970,700
2009/09/14 795 795 763 767 1,187,600
2009/09/11 828 828 795 805 4,401,600
2009/09/10 785 797 781 796 834,800
2009/09/09 773 784 764 775 1,051,600
2009/09/08 757 773 749 773 1,116,900
2009/09/07 747 751 736 747 1,036,400
2009/09/04 760 764 742 743 1,111,600
2009/09/03 762 776 748 751 1,608,800
2009/09/02 780 784 770 773 1,372,100
2009/09/01 791 811 790 801 963,300
2009/08/31 817 828 793 800 1,066,600
2009/08/28 815 820 805 810 941,700
2009/08/27 823 825 804 810 998,400
2009/08/26 822 827 818 820 1,523,000
2009/08/25 840 842 818 822 1,450,000
2009/08/24 844 847 836 841 1,297,800
2009/08/21 826 838 809 821 1,703,200
2009/08/20 787 827 785 823 2,427,200
2009/08/19 770 792 768 773 1,164,300
2009/08/18 765 793 765 777 1,451,500
2009/08/17 815 815 784 785 1,351,800
2009/08/14 807 820 795 814 3,225,100
2009/08/13 795 815 792 797 1,991,000
2009/08/12 755 802 743 777 4,016,100
2009/08/11 748 757 745 745 924,800
2009/08/10 748 755 740 751 999,000
2009/08/07 733 738 725 738 922,400
2009/08/06 714 737 712 735 1,089,500
2009/08/05 731 738 714 714 1,054,200
2009/08/04 746 749 733 738 915,400
2009/08/03 733 741 727 737 798,800
2009/07/31 740 744 731 742 1,360,100
2009/07/30 740 740 724 726 1,159,100
2009/07/29 727 740 724 730 1,638,300
2009/07/28 729 733 724 731 1,690,800
2009/07/27 705 730 704 723 1,761,000
2009/07/24 683 687 677 686 1,381,300
2009/07/23 673 677 664 670 1,132,900
2009/07/22 665 672 655 671 1,184,000
2009/07/21 670 670 655 666 1,052,000
2009/07/17 638 652 630 640 996,400
2009/07/16 649 654 639 641 1,168,500
2009/07/15 634 637 620 629 1,457,300
2009/07/14 603 618 601 614 1,461,400
2009/07/13 624 630 582 586 2,126,800
2009/07/10 617 630 612 621 2,328,600
2009/07/09 631 639 609 615 2,767,900
2009/07/08 634 638 630 633 2,113,100
2009/07/07 674 682 643 644 2,187,300
2009/07/06 693 695 663 673 2,563,000
2009/07/03 663 684 653 683 2,378,300
2009/07/02 666 675 660 666 2,519,200
2009/07/01 650 678 646 666 2,114,800
2009/06/30 639 662 636 650 2,091,100
2009/06/29 608 663 607 641 4,898,200
2009/06/26 594 600 586 599 1,854,200
2009/06/25 578 592 570 584 2,351,800
2009/06/24 564 575 559 570 1,825,600
2009/06/23 579 589 560 569 2,852,000
2009/06/22 600 613 592 599 2,762,600
2009/06/19 593 600 585 600 2,286,900
2009/06/18 605 605 587 598 1,841,100
2009/06/17 600 611 589 608 2,958,600
2009/06/16 620 631 604 606 2,446,600
2009/06/15 637 641 626 626 1,336,200
2009/06/12 647 647 623 636 6,362,800
2009/06/11 607 674 605 641 5,427,600
2009/06/10 575 581 557 580 2,563,200
2009/06/09 571 594 565 584 2,496,000
2009/06/08 590 617 579 581 3,761,000
2009/06/05 540 564 537 553 2,504,800
2009/06/04 530 543 524 539 1,942,300
2009/06/03 510 534 509 532 2,108,700
2009/06/02 499 518 493 514 2,293,200
2009/06/01 486 496 480 492 1,185,300
2009/05/29 487 488 478 485 1,960,400
2009/05/28 457 481 457 481 2,384,900
2009/05/27 459 462 456 462 1,879,300
2009/05/26 464 465 445 449 1,836,800
2009/05/25 450 463 447 460 1,697,200
2009/05/22 449 452 445 450 1,675,200
2009/05/21 456 456 448 455 1,987,100
2009/05/20 464 465 454 457 1,488,300
2009/05/19 460 471 448 457 3,332,300
2009/05/18 467 467 439 446 5,124,000
2009/05/15 522 530 520 522 867,000
2009/05/14 527 532 508 512 1,348,300
2009/05/13 539 546 529 537 1,153,500
2009/05/12 530 544 530 538 1,223,300
2009/05/11 549 552 534 548 1,159,000
2009/05/08 543 552 518 548 1,663,900
2009/05/07 530 543 525 542 1,926,900
2009/05/01 499 514 498 512 957,900
2009/04/30 502 512 500 504 1,541,300
2009/04/28 500 515 477 477 1,478,200
2009/04/27 522 523 495 505 1,636,200
2009/04/24 491 522 486 513 3,751,100
2009/04/23 471 488 458 486 1,290,400
2009/04/22 477 480 465 473 1,285,900
2009/04/21 473 479 460 477 1,562,000
2009/04/20 493 503 483 493 1,493,700
2009/04/17 484 495 479 494 1,163,700
2009/04/16 495 502 465 469 2,429,700
2009/04/15 494 495 480 487 1,252,000
2009/04/14 515 519 496 500 1,288,100
2009/04/13 513 526 507 515 1,453,900
2009/04/10 499 505 492 503 1,985,500
2009/04/09 470 493 466 488 2,000,500
2009/04/08 481 481 469 472 1,556,500
2009/04/07 489 494 477 491 1,875,200
2009/04/06 486 495 479 488 2,307,700
2009/04/03 440 470 440 466 3,300,600
2009/04/02 418 434 415 431 2,068,900
2009/04/01 395 419 389 417 1,720,000
2009/03/31 395 415 391 394 1,896,600
2009/03/30 430 430 397 398 1,383,200
2009/03/27 426 439 421 425 1,852,500
2009/03/26 418 424 397 416 1,664,200
2009/03/25 429 429 416 423 1,624,000
2009/03/24 415 427 405 424 2,579,300
2009/03/23 385 401 379 400 2,312,400
2009/03/19 375 379 371 375 1,428,500
2009/03/18 372 375 365 371 1,257,900
2009/03/17 355 373 347 369 2,004,800
2009/03/16 356 361 353 355 1,292,000
2009/03/13 343 347 338 346 4,034,100
2009/03/12 326 333 322 325 1,380,300
2009/03/11 322 333 321 331 1,582,000
2009/03/10 315 320 314 316 1,119,900
2009/03/09 324 330 314 317 1,163,500
2009/03/06 327 330 320 323 1,472,200
2009/03/05 337 343 332 336 1,531,600
2009/03/04 315 332 315 329 1,682,800
2009/03/03 324 325 316 323 1,534,300
2009/03/02 326 333 325 333 1,767,900
2009/02/27 332 340 325 336 1,820,900
2009/02/26 328 342 327 331 1,866,100
2009/02/25 331 334 319 334 2,386,000
2009/02/24 325 325 311 316 1,955,400
2009/02/23 319 331 315 327 1,692,200
2009/02/20 336 337 325 329 1,981,700
2009/02/19 343 347 325 331 3,017,600
2009/02/18 347 356 343 348 1,480,400
2009/02/17 354 359 343 347 1,524,200
2009/02/16 368 370 356 360 1,803,700
2009/02/13 364 376 362 363 2,951,700
2009/02/12 400 403 358 359 4,842,500
2009/02/10 430 434 415 418 1,343,500
2009/02/09 438 440 420 420 1,586,700
2009/02/06 420 430 416 423 1,558,500
2009/02/05 417 426 407 417 2,350,600
2009/02/04 404 416 401 412 2,020,800
2009/02/03 406 425 400 403 2,477,300
2009/02/02 400 412 393 407 2,300,500
2009/01/30 424 427 411 415 2,004,900
2009/01/29 445 457 423 429 5,202,400
2009/01/28 461 467 427 446 5,993,600
2009/01/27 469 495 465 486 1,925,700
2009/01/26 469 472 451 454 1,521,700
2009/01/23 486 487 466 466 2,116,300
2009/01/22 483 485 471 481 2,774,900
2009/01/21 482 499 481 489 1,414,900
2009/01/20 519 520 497 506 924,800
2009/01/19 525 530 518 523 1,029,200
2009/01/16 500 521 488 513 2,089,400
2009/01/15 512 513 486 495 2,416,500
2009/01/14 516 546 516 540 1,007,900
2009/01/13 530 541 523 524 1,594,400
2009/01/09 581 586 562 573 1,228,500
2009/01/08 587 594 571 581 1,601,400
2009/01/07 604 627 602 617 1,411,800
2009/01/06 603 615 595 605 1,181,200
2009/01/05 602 610 598 600 534,200

このページの先頭へ