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 |
---|---|---|---|---|---|
2011/12/30 | 708 | 708 | 691 | 695 | 1,036,400 |
2011/12/29 | 691 | 701 | 681 | 699 | 853,900 |
2011/12/28 | 708 | 713 | 698 | 700 | 878,000 |
2011/12/27 | 717 | 717 | 697 | 702 | 769,400 |
2011/12/26 | 721 | 725 | 716 | 718 | 590,300 |
2011/12/22 | 711 | 711 | 700 | 703 | 698,100 |
2011/12/21 | 708 | 719 | 703 | 708 | 1,011,600 |
2011/12/20 | 685 | 699 | 683 | 694 | 1,238,400 |
2011/12/19 | 700 | 702 | 688 | 695 | 1,151,200 |
2011/12/16 | 712 | 719 | 702 | 706 | 1,316,800 |
2011/12/15 | 717 | 720 | 702 | 704 | 1,168,300 |
2011/12/14 | 727 | 727 | 716 | 721 | 1,031,300 |
2011/12/13 | 739 | 739 | 721 | 730 | 994,700 |
2011/12/12 | 749 | 754 | 739 | 743 | 851,900 |
2011/12/09 | 720 | 803 | 719 | 734 | 5,979,500 |
2011/12/08 | 745 | 747 | 738 | 741 | 830,100 |
2011/12/07 | 738 | 751 | 735 | 748 | 1,259,200 |
2011/12/06 | 737 | 738 | 727 | 730 | 722,500 |
2011/12/05 | 749 | 750 | 738 | 741 | 945,100 |
2011/12/02 | 734 | 753 | 733 | 753 | 1,344,200 |
2011/12/01 | 736 | 743 | 731 | 733 | 1,279,400 |
2011/11/30 | 720 | 721 | 709 | 714 | 1,850,900 |
2011/11/29 | 730 | 735 | 720 | 735 | 1,258,700 |
2011/11/28 | 708 | 726 | 704 | 725 | 1,436,000 |
2011/11/25 | 695 | 701 | 690 | 692 | 1,215,100 |
2011/11/24 | 720 | 720 | 702 | 705 | 1,088,800 |
2011/11/22 | 729 | 737 | 720 | 725 | 1,196,600 |
2011/11/21 | 734 | 743 | 727 | 734 | 1,408,000 |
2011/11/18 | 713 | 728 | 713 | 720 | 1,083,800 |
2011/11/17 | 719 | 729 | 717 | 725 | 1,157,800 |
2011/11/16 | 731 | 736 | 717 | 720 | 1,240,600 |
2011/11/15 | 750 | 755 | 732 | 736 | 1,480,400 |
2011/11/14 | 755 | 768 | 753 | 757 | 1,208,300 |
2011/11/11 | 728 | 758 | 726 | 754 | 2,991,200 |
2011/11/10 | 718 | 735 | 716 | 719 | 1,822,000 |
2011/11/09 | 721 | 748 | 719 | 733 | 1,779,300 |
2011/11/08 | 712 | 725 | 707 | 711 | 1,070,100 |
2011/11/07 | 716 | 722 | 711 | 716 | 913,300 |
2011/11/04 | 707 | 722 | 705 | 718 | 1,371,500 |
2011/11/02 | 717 | 717 | 696 | 697 | 1,654,600 |
2011/11/01 | 720 | 739 | 713 | 714 | 1,962,300 |
2011/10/31 | 760 | 768 | 747 | 747 | 1,514,400 |
2011/10/28 | 757 | 766 | 753 | 760 | 1,638,100 |
2011/10/27 | 728 | 753 | 724 | 752 | 1,182,000 |
2011/10/26 | 723 | 737 | 722 | 733 | 1,149,000 |
2011/10/25 | 760 | 761 | 735 | 738 | 1,784,300 |
2011/10/24 | 733 | 759 | 732 | 758 | 2,609,200 |
2011/10/21 | 708 | 716 | 705 | 713 | 768,200 |
2011/10/20 | 709 | 709 | 694 | 700 | 883,900 |
2011/10/19 | 718 | 718 | 705 | 712 | 1,009,600 |
2011/10/18 | 707 | 714 | 703 | 705 | 878,000 |
2011/10/17 | 729 | 733 | 708 | 712 | 1,254,800 |
2011/10/14 | 725 | 734 | 717 | 719 | 1,700,700 |
2011/10/13 | 713 | 727 | 710 | 725 | 1,173,100 |
2011/10/12 | 724 | 724 | 710 | 714 | 1,197,200 |
2011/10/11 | 722 | 742 | 721 | 728 | 1,923,600 |
2011/10/07 | 719 | 722 | 692 | 695 | 2,975,100 |
2011/10/06 | 736 | 743 | 710 | 719 | 2,902,400 |
2011/10/05 | 728 | 736 | 722 | 731 | 1,565,100 |
2011/10/04 | 705 | 730 | 702 | 729 | 2,158,100 |
2011/10/03 | 722 | 731 | 709 | 714 | 1,752,800 |
2011/09/30 | 738 | 749 | 734 | 740 | 1,809,400 |
2011/09/29 | 716 | 740 | 708 | 740 | 2,259,100 |
2011/09/28 | 712 | 723 | 711 | 718 | 1,813,000 |
2011/09/27 | 693 | 715 | 692 | 715 | 2,720,400 |
2011/09/26 | 697 | 697 | 681 | 685 | 1,972,500 |
2011/09/22 | 688 | 709 | 686 | 696 | 4,113,100 |
2011/09/21 | 661 | 693 | 659 | 689 | 3,183,100 |
2011/09/20 | 655 | 664 | 651 | 656 | 1,251,300 |
2011/09/16 | 649 | 662 | 646 | 661 | 1,537,400 |
2011/09/15 | 620 | 636 | 618 | 635 | 1,889,700 |
2011/09/14 | 622 | 625 | 601 | 602 | 1,416,600 |
2011/09/13 | 608 | 621 | 601 | 621 | 1,322,700 |
2011/09/12 | 614 | 615 | 603 | 608 | 1,554,500 |
2011/09/09 | 640 | 644 | 630 | 632 | 3,452,700 |
2011/09/08 | 644 | 645 | 636 | 639 | 1,041,800 |
2011/09/07 | 619 | 630 | 617 | 630 | 1,321,700 |
2011/09/06 | 625 | 625 | 608 | 609 | 1,616,300 |
2011/09/05 | 635 | 639 | 627 | 628 | 1,368,200 |
2011/09/02 | 662 | 668 | 646 | 649 | 1,653,000 |
2011/09/01 | 656 | 667 | 656 | 666 | 1,193,100 |
2011/08/31 | 649 | 657 | 647 | 654 | 871,300 |
2011/08/30 | 652 | 659 | 651 | 653 | 1,526,000 |
2011/08/29 | 651 | 658 | 643 | 650 | 1,662,900 |
2011/08/26 | 628 | 650 | 627 | 650 | 2,070,200 |
2011/08/25 | 619 | 630 | 615 | 624 | 1,424,400 |
2011/08/24 | 624 | 627 | 605 | 609 | 1,720,200 |
2011/08/23 | 599 | 619 | 596 | 618 | 3,043,500 |
2011/08/22 | 581 | 594 | 578 | 587 | 2,411,800 |
2011/08/19 | 588 | 590 | 578 | 580 | 2,577,300 |
2011/08/18 | 618 | 618 | 602 | 605 | 1,774,500 |
2011/08/17 | 621 | 622 | 611 | 616 | 1,091,500 |
2011/08/16 | 627 | 628 | 621 | 623 | 1,125,500 |
2011/08/15 | 620 | 623 | 614 | 619 | 1,358,800 |
2011/08/12 | 614 | 616 | 605 | 606 | 1,882,000 |
2011/08/11 | 601 | 613 | 601 | 608 | 1,696,700 |
2011/08/10 | 625 | 628 | 602 | 611 | 4,104,800 |
2011/08/09 | 584 | 601 | 564 | 597 | 3,471,200 |
2011/08/08 | 622 | 625 | 607 | 610 | 2,563,500 |
2011/08/05 | 626 | 639 | 621 | 632 | 1,413,900 |
2011/08/04 | 666 | 673 | 656 | 659 | 1,619,400 |
2011/08/03 | 658 | 665 | 655 | 665 | 1,630,400 |
2011/08/02 | 678 | 684 | 669 | 677 | 1,685,600 |
2011/08/01 | 689 | 703 | 689 | 694 | 1,222,100 |
2011/07/29 | 684 | 688 | 681 | 683 | 1,214,500 |
2011/07/28 | 690 | 692 | 682 | 684 | 1,871,600 |
2011/07/27 | 710 | 711 | 702 | 703 | 1,406,100 |
2011/07/26 | 717 | 722 | 714 | 719 | 943,100 |
2011/07/25 | 717 | 718 | 713 | 716 | 574,500 |
2011/07/22 | 716 | 720 | 705 | 720 | 1,322,500 |
2011/07/21 | 700 | 703 | 694 | 702 | 1,343,100 |
2011/07/20 | 701 | 706 | 700 | 703 | 612,900 |
2011/07/19 | 697 | 697 | 689 | 691 | 1,135,500 |
2011/07/15 | 687 | 694 | 684 | 692 | 1,380,300 |
2011/07/14 | 690 | 693 | 683 | 687 | 1,681,700 |
2011/07/13 | 695 | 704 | 688 | 697 | 1,443,200 |
2011/07/12 | 704 | 707 | 696 | 706 | 1,078,000 |
2011/07/11 | 715 | 718 | 707 | 717 | 1,553,800 |
2011/07/08 | 734 | 737 | 721 | 722 | 1,272,000 |
2011/07/07 | 712 | 722 | 708 | 719 | 1,165,000 |
2011/07/06 | 705 | 710 | 696 | 709 | 1,102,400 |
2011/07/05 | 695 | 701 | 695 | 698 | 649,400 |
2011/07/04 | 700 | 701 | 691 | 694 | 822,500 |
2011/07/01 | 690 | 695 | 689 | 695 | 948,400 |
2011/06/30 | 690 | 691 | 681 | 683 | 1,244,300 |
2011/06/29 | 688 | 689 | 682 | 689 | 869,000 |
2011/06/28 | 681 | 684 | 674 | 677 | 783,100 |
2011/06/27 | 680 | 680 | 670 | 671 | 900,200 |
2011/06/24 | 683 | 688 | 673 | 686 | 1,259,700 |
2011/06/23 | 670 | 680 | 667 | 677 | 1,837,600 |
2011/06/22 | 659 | 674 | 657 | 670 | 2,218,600 |
2011/06/21 | 639 | 649 | 633 | 649 | 1,174,400 |
2011/06/20 | 640 | 645 | 634 | 638 | 1,404,400 |
2011/06/17 | 649 | 654 | 644 | 647 | 2,124,300 |
2011/06/16 | 643 | 643 | 631 | 636 | 3,262,500 |
2011/06/15 | 661 | 665 | 645 | 649 | 2,212,100 |
2011/06/14 | 661 | 675 | 659 | 664 | 2,649,400 |
2011/06/13 | 644 | 653 | 643 | 652 | 1,104,700 |
2011/06/10 | 663 | 671 | 653 | 658 | 3,769,500 |
2011/06/09 | 631 | 654 | 627 | 653 | 2,114,500 |
2011/06/08 | 626 | 632 | 616 | 630 | 1,122,400 |
2011/06/07 | 618 | 626 | 613 | 624 | 1,188,500 |
2011/06/06 | 623 | 623 | 615 | 617 | 1,919,000 |
2011/06/03 | 621 | 636 | 621 | 622 | 1,321,600 |
2011/06/02 | 623 | 627 | 621 | 621 | 1,873,600 |
2011/06/01 | 640 | 645 | 636 | 639 | 1,238,600 |
2011/05/31 | 624 | 641 | 623 | 639 | 1,206,500 |
2011/05/30 | 618 | 627 | 612 | 624 | 698,200 |
2011/05/27 | 620 | 630 | 620 | 623 | 761,200 |
2011/05/26 | 622 | 631 | 618 | 624 | 1,945,600 |
2011/05/25 | 635 | 635 | 622 | 622 | 1,666,800 |
2011/05/24 | 625 | 632 | 625 | 632 | 1,095,100 |
2011/05/23 | 634 | 634 | 622 | 626 | 1,113,000 |
2011/05/20 | 632 | 639 | 626 | 634 | 1,581,800 |
2011/05/19 | 646 | 650 | 635 | 635 | 908,100 |
2011/05/18 | 634 | 647 | 633 | 640 | 1,778,000 |
2011/05/17 | 656 | 656 | 632 | 637 | 1,917,600 |
2011/05/16 | 635 | 661 | 632 | 655 | 1,679,700 |
2011/05/13 | 662 | 665 | 642 | 649 | 1,868,100 |
2011/05/12 | 654 | 667 | 649 | 657 | 1,509,000 |
2011/05/11 | 680 | 684 | 666 | 668 | 1,193,500 |
2011/05/10 | 665 | 673 | 656 | 670 | 1,410,100 |
2011/05/09 | 659 | 664 | 648 | 659 | 998,700 |
2011/05/06 | 658 | 667 | 653 | 664 | 694,200 |
2011/05/02 | 664 | 679 | 662 | 678 | 1,374,100 |
2011/04/28 | 648 | 656 | 644 | 654 | 1,645,800 |
2011/04/27 | 627 | 646 | 623 | 642 | 2,204,200 |
2011/04/26 | 631 | 631 | 619 | 626 | 1,099,200 |
2011/04/25 | 632 | 635 | 628 | 629 | 1,205,800 |
2011/04/22 | 620 | 631 | 620 | 631 | 2,079,900 |
2011/04/21 | 610 | 621 | 610 | 619 | 1,788,100 |
2011/04/20 | 596 | 606 | 588 | 603 | 1,043,300 |
2011/04/19 | 585 | 589 | 580 | 586 | 1,278,000 |
2011/04/18 | 600 | 600 | 593 | 593 | 703,700 |
2011/04/15 | 605 | 610 | 594 | 599 | 1,162,100 |
2011/04/14 | 592 | 606 | 589 | 600 | 1,502,600 |
2011/04/13 | 584 | 595 | 582 | 591 | 1,317,800 |
2011/04/12 | 590 | 595 | 585 | 589 | 2,111,500 |
2011/04/11 | 607 | 613 | 595 | 599 | 2,054,500 |
2011/04/08 | 604 | 617 | 590 | 614 | 2,865,600 |
2011/04/07 | 615 | 619 | 605 | 605 | 1,451,900 |
2011/04/06 | 620 | 623 | 607 | 612 | 1,960,500 |
2011/04/05 | 632 | 632 | 612 | 614 | 2,521,500 |
2011/04/04 | 633 | 644 | 630 | 631 | 1,732,700 |
2011/04/01 | 628 | 640 | 621 | 626 | 2,431,000 |
2011/03/31 | 627 | 634 | 618 | 634 | 2,201,500 |
2011/03/30 | 610 | 627 | 607 | 625 | 2,530,100 |
2011/03/29 | 598 | 615 | 588 | 609 | 2,931,600 |
2011/03/28 | 621 | 623 | 603 | 607 | 2,288,700 |
2011/03/25 | 629 | 630 | 608 | 611 | 2,786,000 |
2011/03/24 | 619 | 623 | 606 | 619 | 2,877,100 |
2011/03/23 | 628 | 631 | 610 | 615 | 3,401,400 |
2011/03/22 | 626 | 644 | 623 | 631 | 4,143,600 |
2011/03/18 | 575 | 622 | 573 | 613 | 5,866,400 |
2011/03/17 | 505 | 591 | 498 | 565 | 7,396,700 |
2011/03/16 | 533 | 561 | 510 | 532 | 5,036,500 |
2011/03/15 | 555 | 558 | 485 | 523 | 5,838,100 |
2011/03/14 | 583 | 602 | 571 | 575 | 3,398,200 |
2011/03/11 | 642 | 653 | 640 | 640 | 4,623,100 |
2011/03/10 | 660 | 664 | 648 | 652 | 2,282,100 |
2011/03/09 | 660 | 679 | 656 | 665 | 6,265,900 |
2011/03/08 | 620 | 631 | 618 | 630 | 1,564,700 |
2011/03/07 | 624 | 627 | 620 | 622 | 2,020,400 |
2011/03/04 | 635 | 638 | 625 | 630 | 2,274,200 |
2011/03/03 | 619 | 628 | 618 | 628 | 1,686,200 |
2011/03/02 | 620 | 627 | 617 | 618 | 1,707,200 |
2011/03/01 | 636 | 640 | 620 | 625 | 2,909,500 |
2011/02/28 | 620 | 633 | 615 | 631 | 2,025,100 |
2011/02/25 | 622 | 630 | 616 | 627 | 1,857,400 |
2011/02/24 | 625 | 628 | 618 | 620 | 1,691,100 |
2011/02/23 | 625 | 636 | 625 | 626 | 2,186,300 |
2011/02/22 | 641 | 644 | 627 | 631 | 1,767,600 |
2011/02/21 | 647 | 655 | 645 | 651 | 2,384,500 |
2011/02/18 | 643 | 645 | 637 | 640 | 2,657,300 |
2011/02/17 | 647 | 656 | 639 | 643 | 2,706,700 |
2011/02/16 | 645 | 654 | 644 | 653 | 2,866,300 |
2011/02/15 | 633 | 647 | 627 | 645 | 3,716,100 |
2011/02/14 | 640 | 646 | 631 | 636 | 4,802,100 |
2011/02/10 | 655 | 658 | 633 | 636 | 7,596,300 |
2011/02/09 | 710 | 720 | 659 | 662 | 10,014,900 |
2011/02/08 | 730 | 741 | 716 | 740 | 3,150,500 |
2011/02/07 | 690 | 721 | 690 | 720 | 5,384,000 |
2011/02/04 | 668 | 673 | 663 | 669 | 2,304,400 |
2011/02/03 | 659 | 671 | 659 | 664 | 2,228,200 |
2011/02/02 | 669 | 681 | 666 | 666 | 3,131,700 |
2011/02/01 | 660 | 670 | 657 | 665 | 1,281,100 |
2011/01/31 | 661 | 665 | 653 | 659 | 1,596,000 |
2011/01/28 | 676 | 685 | 669 | 672 | 2,091,600 |
2011/01/27 | 678 | 680 | 668 | 675 | 2,495,200 |
2011/01/26 | 678 | 683 | 673 | 679 | 1,267,600 |
2011/01/25 | 681 | 689 | 674 | 688 | 1,364,900 |
2011/01/24 | 676 | 678 | 669 | 675 | 1,263,000 |
2011/01/21 | 685 | 685 | 662 | 666 | 1,983,000 |
2011/01/20 | 685 | 685 | 677 | 679 | 1,077,900 |
2011/01/19 | 680 | 688 | 676 | 688 | 1,114,300 |
2011/01/18 | 667 | 677 | 667 | 674 | 896,200 |
2011/01/17 | 670 | 678 | 665 | 674 | 1,132,600 |
2011/01/14 | 669 | 679 | 669 | 670 | 2,280,700 |
2011/01/13 | 684 | 687 | 669 | 679 | 1,722,500 |
2011/01/12 | 680 | 691 | 677 | 679 | 1,921,400 |
2011/01/11 | 670 | 677 | 664 | 674 | 1,869,800 |
2011/01/07 | 672 | 679 | 670 | 678 | 1,839,400 |
2011/01/06 | 673 | 676 | 671 | 674 | 1,777,300 |
2011/01/05 | 655 | 666 | 653 | 663 | 1,700,900 |
2011/01/04 | 653 | 660 | 648 | 660 | 1,229,700 |