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
2010/12/30 650 654 643 646 985,400
2010/12/29 652 660 651 655 765,700
2010/12/28 651 656 650 650 468,400
2010/12/27 653 657 650 652 1,199,600
2010/12/24 640 648 639 646 761,900
2010/12/22 666 666 646 649 3,183,700
2010/12/21 667 675 664 672 1,403,400
2010/12/20 670 673 659 662 2,310,000
2010/12/17 660 685 657 676 4,822,700
2010/12/16 647 659 644 655 2,646,700
2010/12/15 640 643 634 640 1,981,500
2010/12/14 625 638 623 636 2,548,800
2010/12/13 611 622 609 622 1,980,700
2010/12/10 619 620 604 605 4,410,100
2010/12/09 612 613 608 613 1,112,100
2010/12/08 605 608 598 606 2,466,700
2010/12/07 604 610 597 601 1,926,800
2010/12/06 611 612 601 607 986,200
2010/12/03 613 616 603 610 1,754,600
2010/12/02 590 604 590 603 2,084,800
2010/12/01 576 582 568 580 1,502,300
2010/11/30 587 591 576 577 2,412,700
2010/11/29 573 589 571 587 2,226,100
2010/11/26 569 575 569 572 865,700
2010/11/25 569 574 563 569 1,409,700
2010/11/24 561 571 554 568 1,558,300
2010/11/22 575 577 569 572 1,473,100
2010/11/19 573 574 558 562 1,830,900
2010/11/18 545 564 545 563 1,997,300
2010/11/17 541 550 541 549 1,724,400
2010/11/16 560 560 549 549 2,268,500
2010/11/15 551 557 545 556 2,095,800
2010/11/12 560 560 538 545 3,139,500
2010/11/11 558 566 551 565 2,865,700
2010/11/10 547 554 543 548 4,315,300
2010/11/09 580 582 571 572 1,958,000
2010/11/08 580 583 573 580 1,216,900
2010/11/05 548 574 548 571 2,573,100
2010/11/04 537 544 535 538 2,005,300
2010/11/02 525 529 522 527 989,200
2010/11/01 530 537 524 529 1,518,700
2010/10/29 534 534 523 529 1,443,000
2010/10/28 544 547 537 538 2,483,900
2010/10/27 558 559 544 549 1,474,400
2010/10/26 553 557 547 554 1,328,800
2010/10/25 561 561 551 553 1,510,500
2010/10/22 557 561 546 560 1,746,800
2010/10/21 566 570 553 557 1,900,400
2010/10/20 566 567 558 565 1,513,800
2010/10/19 571 582 571 580 1,999,100
2010/10/18 576 581 568 571 1,263,400
2010/10/15 573 592 567 580 3,335,500
2010/10/14 601 601 567 573 4,708,400
2010/10/13 594 603 593 599 2,238,600
2010/10/12 590 596 584 584 1,849,500
2010/10/08 601 601 588 589 1,942,600
2010/10/07 595 603 594 600 1,281,200
2010/10/06 589 605 586 602 2,183,300
2010/10/05 567 582 566 580 2,074,700
2010/10/04 578 586 572 575 1,270,800
2010/10/01 576 586 572 578 1,804,700
2010/09/30 590 590 568 568 1,496,000
2010/09/29 589 595 582 588 1,474,200
2010/09/28 579 590 578 583 930,700
2010/09/27 591 591 577 582 1,984,000
2010/09/24 591 594 577 578 2,515,900
2010/09/22 595 603 592 601 1,616,400
2010/09/21 603 608 592 593 1,260,200
2010/09/17 594 595 587 595 1,419,300
2010/09/16 593 596 584 589 1,697,200
2010/09/15 565 587 558 583 2,557,300
2010/09/14 575 580 570 574 1,804,700
2010/09/13 565 578 565 571 2,299,300
2010/09/10 550 563 545 561 3,945,700
2010/09/09 557 561 545 552 1,747,100
2010/09/08 559 562 546 547 1,634,800
2010/09/07 570 582 566 569 1,728,900
2010/09/06 567 579 563 579 1,193,700
2010/09/03 556 564 554 563 1,652,400
2010/09/02 545 556 540 556 2,258,800
2010/09/01 527 538 521 535 2,068,500
2010/08/31 540 540 522 523 2,289,900
2010/08/30 555 563 548 552 2,109,400
2010/08/27 525 548 520 544 2,053,100
2010/08/26 524 535 519 533 2,235,800
2010/08/25 536 538 516 518 2,726,400
2010/08/24 542 546 532 539 2,336,600
2010/08/23 536 546 535 543 2,410,400
2010/08/20 533 549 530 535 2,039,300
2010/08/19 528 539 528 538 2,085,900
2010/08/18 530 533 524 527 1,775,100
2010/08/17 518 525 515 522 1,970,600
2010/08/16 529 529 513 520 3,154,500
2010/08/13 522 540 508 538 4,092,200
2010/08/12 503 525 502 524 3,971,100
2010/08/11 526 529 504 513 3,603,600
2010/08/10 511 512 500 507 1,114,900
2010/08/09 502 507 502 504 865,600
2010/08/06 505 511 503 508 1,016,300
2010/08/05 513 520 507 511 1,254,100
2010/08/04 512 513 503 503 1,429,200
2010/08/03 519 524 511 516 1,045,200
2010/08/02 512 517 505 508 929,100
2010/07/30 519 521 510 512 1,119,300
2010/07/29 523 529 521 524 1,471,200
2010/07/28 527 532 519 530 2,623,000
2010/07/27 538 539 526 526 1,204,500
2010/07/26 542 545 538 539 1,128,400
2010/07/23 532 535 525 533 1,327,200
2010/07/22 525 527 515 517 1,712,300
2010/07/21 549 552 532 533 1,179,300
2010/07/20 542 554 536 543 1,343,500
2010/07/16 573 574 553 555 1,819,100
2010/07/15 575 584 574 578 1,730,700
2010/07/14 573 582 572 579 1,418,600
2010/07/13 564 571 554 559 1,089,900
2010/07/12 561 568 557 561 1,308,000
2010/07/09 576 576 566 569 1,447,400
2010/07/08 570 573 565 569 1,512,300
2010/07/07 560 560 544 550 1,819,000
2010/07/06 542 566 535 565 2,852,600
2010/07/05 544 547 538 542 1,433,800
2010/07/02 543 546 528 534 2,212,900
2010/07/01 549 550 523 526 3,229,700
2010/06/30 561 564 550 557 2,229,800
2010/06/29 595 600 569 571 1,886,700
2010/06/28 607 610 593 595 1,181,500
2010/06/25 621 622 598 600 2,622,500
2010/06/24 644 651 640 641 1,095,500
2010/06/23 642 643 632 638 1,081,800
2010/06/22 665 667 656 656 1,163,400
2010/06/21 659 678 657 675 1,549,000
2010/06/18 656 660 648 649 1,239,000
2010/06/17 652 662 649 651 1,209,700
2010/06/16 661 666 656 659 1,017,500
2010/06/15 648 654 641 651 1,070,500
2010/06/14 638 653 635 649 1,521,200
2010/06/11 621 633 620 628 5,040,700
2010/06/10 611 612 591 602 3,097,300
2010/06/09 623 623 602 613 2,229,400
2010/06/08 612 629 612 623 1,553,900
2010/06/07 632 632 620 622 1,688,300
2010/06/04 642 661 641 654 2,005,400
2010/06/03 624 639 620 638 2,090,400
2010/06/02 618 638 607 614 2,342,600
2010/06/01 635 636 625 628 1,190,200
2010/05/31 633 643 631 636 1,172,800
2010/05/28 630 644 623 638 3,229,900
2010/05/27 589 622 582 620 2,888,100
2010/05/26 602 611 588 594 3,329,900
2010/05/25 630 630 597 599 3,532,400
2010/05/24 621 648 604 640 4,764,800
2010/05/21 601 613 591 611 3,370,200
2010/05/20 632 639 615 617 2,560,600
2010/05/19 639 641 623 639 2,550,900
2010/05/18 663 664 636 641 3,264,900
2010/05/17 700 701 645 663 5,790,500
2010/05/14 726 733 721 721 1,862,000
2010/05/13 745 748 735 741 1,038,500
2010/05/12 749 751 725 730 1,250,600
2010/05/11 770 773 736 742 1,445,500
2010/05/10 734 762 731 759 1,565,000
2010/05/07 728 741 726 735 2,063,300
2010/05/06 776 780 768 773 1,363,800
2010/04/30 805 810 804 806 787,500
2010/04/28 801 807 795 798 1,533,700
2010/04/27 825 834 820 831 1,183,000
2010/04/26 818 826 817 823 1,404,900
2010/04/23 789 795 784 793 942,200
2010/04/22 791 797 784 795 807,700
2010/04/21 790 807 786 805 948,900
2010/04/20 794 798 780 782 1,534,900
2010/04/19 801 802 789 796 909,200
2010/04/16 827 828 808 814 708,200
2010/04/15 831 836 823 833 925,000
2010/04/14 819 826 813 820 902,600
2010/04/13 826 828 806 812 1,420,500
2010/04/12 839 843 831 831 665,700
2010/04/09 818 834 818 828 2,228,000
2010/04/08 830 835 820 822 1,129,100
2010/04/07 843 844 830 842 1,172,900
2010/04/06 845 848 831 835 718,700
2010/04/05 835 841 832 840 679,200
2010/04/02 830 835 822 826 812,500
2010/04/01 826 833 810 829 1,920,100
2010/03/31 825 825 814 814 956,000
2010/03/30 795 823 795 820 1,557,800
2010/03/29 780 794 779 789 700,600
2010/03/26 793 795 788 794 1,060,400
2010/03/25 799 799 781 785 1,251,600
2010/03/24 800 805 786 789 1,167,600
2010/03/23 792 797 768 770 1,316,200
2010/03/19 798 800 791 800 515,800
2010/03/18 800 807 788 790 1,111,200
2010/03/17 778 806 775 805 1,541,200
2010/03/16 780 786 773 776 967,100
2010/03/15 786 792 771 776 867,200
2010/03/12 800 800 781 785 4,317,300
2010/03/11 788 792 779 788 710,800
2010/03/10 780 783 776 781 572,100
2010/03/09 777 779 771 778 793,000
2010/03/08 767 777 765 776 1,249,400
2010/03/05 735 748 731 748 1,199,300
2010/03/04 740 741 720 724 910,600
2010/03/03 735 739 728 733 1,125,000
2010/03/02 740 746 732 745 617,200
2010/03/01 727 741 726 737 681,400
2010/02/26 731 741 728 731 1,219,100
2010/02/25 766 767 737 739 1,551,700
2010/02/24 765 775 757 766 961,800
2010/02/23 775 784 772 780 910,600
2010/02/22 776 786 773 776 850,800
2010/02/19 780 783 751 752 981,100
2010/02/18 771 777 761 776 1,105,800
2010/02/17 746 764 746 760 1,031,300
2010/02/16 741 746 734 739 655,200
2010/02/15 747 754 740 742 988,800
2010/02/12 749 751 727 743 1,934,900
2010/02/10 709 756 709 749 4,341,000
2010/02/09 680 686 667 685 1,112,800
2010/02/08 703 706 687 691 936,700
2010/02/05 711 714 701 704 2,016,000
2010/02/04 745 746 727 735 1,227,300
2010/02/03 738 750 737 744 1,307,300
2010/02/02 731 750 722 743 937,200
2010/02/01 739 742 724 734 1,435,600
2010/01/29 731 752 725 730 1,388,400
2010/01/28 735 758 732 750 1,375,600
2010/01/27 745 748 730 730 1,174,300
2010/01/26 770 773 746 747 1,308,600
2010/01/25 763 768 753 764 1,588,500
2010/01/22 780 790 763 773 2,224,300
2010/01/21 780 812 774 810 1,800,900
2010/01/20 824 828 797 800 1,001,700
2010/01/19 827 827 802 809 975,000
2010/01/18 827 833 817 827 1,085,700
2010/01/15 845 845 831 842 1,144,000
2010/01/14 823 848 818 845 1,372,400
2010/01/13 816 831 816 822 1,262,400
2010/01/12 828 834 818 829 1,341,500
2010/01/08 820 833 815 829 2,137,500
2010/01/07 816 825 808 812 769,900
2010/01/06 821 837 813 821 1,259,500
2010/01/05 825 834 820 823 1,188,100
2010/01/04 813 822 811 814 619,600

このページの先頭へ