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 |
---|---|---|---|---|---|
2012/12/28 | 939 | 948 | 936 | 941 | 1,060,900 |
2012/12/27 | 935 | 945 | 929 | 941 | 1,049,000 |
2012/12/26 | 915 | 928 | 914 | 928 | 836,000 |
2012/12/25 | 921 | 925 | 907 | 913 | 911,200 |
2012/12/21 | 924 | 929 | 904 | 907 | 1,372,200 |
2012/12/20 | 932 | 932 | 909 | 911 | 2,023,900 |
2012/12/19 | 919 | 928 | 909 | 928 | 1,546,300 |
2012/12/18 | 918 | 923 | 911 | 915 | 1,072,300 |
2012/12/17 | 927 | 928 | 913 | 916 | 1,111,000 |
2012/12/14 | 901 | 916 | 898 | 912 | 3,720,500 |
2012/12/13 | 884 | 900 | 877 | 895 | 1,376,600 |
2012/12/12 | 887 | 888 | 864 | 869 | 1,695,000 |
2012/12/11 | 884 | 887 | 874 | 880 | 984,300 |
2012/12/10 | 895 | 895 | 881 | 883 | 882,700 |
2012/12/07 | 903 | 903 | 882 | 883 | 1,185,600 |
2012/12/06 | 901 | 907 | 895 | 905 | 1,092,100 |
2012/12/05 | 887 | 914 | 886 | 900 | 1,741,600 |
2012/12/04 | 883 | 891 | 878 | 890 | 1,460,700 |
2012/12/03 | 882 | 889 | 878 | 882 | 1,150,700 |
2012/11/30 | 869 | 883 | 863 | 873 | 2,001,900 |
2012/11/29 | 873 | 876 | 861 | 868 | 1,354,400 |
2012/11/28 | 872 | 881 | 868 | 872 | 903,800 |
2012/11/27 | 885 | 888 | 869 | 881 | 1,609,000 |
2012/11/26 | 880 | 890 | 876 | 880 | 2,371,400 |
2012/11/22 | 855 | 861 | 846 | 861 | 1,280,500 |
2012/11/21 | 847 | 850 | 840 | 844 | 1,243,600 |
2012/11/20 | 837 | 844 | 831 | 840 | 983,900 |
2012/11/19 | 839 | 845 | 825 | 832 | 1,291,100 |
2012/11/16 | 823 | 838 | 818 | 834 | 1,512,100 |
2012/11/15 | 810 | 821 | 806 | 821 | 1,734,500 |
2012/11/14 | 790 | 806 | 786 | 804 | 1,347,500 |
2012/11/13 | 785 | 792 | 780 | 792 | 1,309,600 |
2012/11/12 | 783 | 794 | 773 | 784 | 2,124,900 |
2012/11/09 | 782 | 810 | 764 | 806 | 3,703,200 |
2012/11/08 | 790 | 793 | 758 | 782 | 4,414,200 |
2012/11/07 | 863 | 864 | 788 | 795 | 6,027,700 |
2012/11/06 | 908 | 908 | 889 | 890 | 1,102,200 |
2012/11/05 | 908 | 914 | 901 | 906 | 668,100 |
2012/11/02 | 915 | 919 | 906 | 914 | 1,826,900 |
2012/11/01 | 902 | 905 | 888 | 900 | 988,200 |
2012/10/31 | 911 | 917 | 902 | 908 | 1,195,000 |
2012/10/30 | 906 | 924 | 905 | 911 | 2,536,100 |
2012/10/29 | 906 | 912 | 899 | 902 | 947,200 |
2012/10/26 | 916 | 921 | 900 | 901 | 1,241,800 |
2012/10/25 | 912 | 916 | 901 | 915 | 1,062,200 |
2012/10/24 | 892 | 918 | 890 | 909 | 1,152,100 |
2012/10/23 | 908 | 910 | 889 | 897 | 1,222,600 |
2012/10/22 | 894 | 911 | 891 | 907 | 906,600 |
2012/10/19 | 906 | 914 | 900 | 912 | 966,600 |
2012/10/18 | 900 | 913 | 892 | 907 | 1,330,900 |
2012/10/17 | 900 | 900 | 889 | 893 | 1,099,200 |
2012/10/16 | 887 | 890 | 878 | 889 | 1,094,800 |
2012/10/15 | 864 | 877 | 863 | 876 | 1,442,500 |
2012/10/12 | 868 | 885 | 864 | 867 | 2,041,800 |
2012/10/11 | 864 | 874 | 852 | 856 | 1,529,400 |
2012/10/10 | 892 | 895 | 874 | 877 | 1,555,600 |
2012/10/09 | 923 | 927 | 904 | 906 | 1,309,800 |
2012/10/05 | 923 | 926 | 915 | 923 | 1,234,600 |
2012/10/04 | 922 | 931 | 913 | 920 | 1,430,500 |
2012/10/03 | 901 | 927 | 901 | 918 | 2,440,300 |
2012/10/02 | 898 | 907 | 895 | 900 | 1,492,100 |
2012/10/01 | 892 | 898 | 888 | 893 | 776,600 |
2012/09/28 | 903 | 921 | 898 | 902 | 1,756,100 |
2012/09/27 | 893 | 907 | 888 | 904 | 1,552,200 |
2012/09/26 | 906 | 914 | 898 | 904 | 1,041,300 |
2012/09/25 | 913 | 921 | 909 | 914 | 1,143,000 |
2012/09/24 | 914 | 929 | 911 | 916 | 1,523,000 |
2012/09/21 | 939 | 942 | 915 | 925 | 1,840,000 |
2012/09/20 | 958 | 964 | 928 | 933 | 2,586,500 |
2012/09/19 | 971 | 984 | 961 | 978 | 1,568,600 |
2012/09/18 | 987 | 992 | 970 | 970 | 1,182,300 |
2012/09/14 | 948 | 997 | 948 | 989 | 3,431,300 |
2012/09/13 | 932 | 943 | 929 | 940 | 1,108,900 |
2012/09/12 | 913 | 936 | 904 | 935 | 1,318,300 |
2012/09/11 | 908 | 908 | 896 | 906 | 874,600 |
2012/09/10 | 920 | 921 | 908 | 914 | 1,261,400 |
2012/09/07 | 929 | 929 | 913 | 923 | 1,308,400 |
2012/09/06 | 920 | 920 | 908 | 914 | 808,100 |
2012/09/05 | 916 | 918 | 905 | 916 | 746,700 |
2012/09/04 | 922 | 924 | 907 | 917 | 881,300 |
2012/09/03 | 908 | 931 | 907 | 915 | 956,000 |
2012/08/31 | 928 | 933 | 911 | 913 | 991,900 |
2012/08/30 | 930 | 937 | 928 | 934 | 929,300 |
2012/08/29 | 926 | 936 | 925 | 934 | 1,011,200 |
2012/08/28 | 927 | 929 | 914 | 922 | 987,200 |
2012/08/27 | 933 | 934 | 917 | 918 | 798,800 |
2012/08/24 | 907 | 925 | 907 | 921 | 818,000 |
2012/08/23 | 902 | 929 | 896 | 922 | 1,087,700 |
2012/08/22 | 913 | 919 | 906 | 910 | 836,200 |
2012/08/21 | 912 | 928 | 908 | 922 | 1,023,100 |
2012/08/20 | 899 | 929 | 890 | 924 | 1,490,500 |
2012/08/17 | 897 | 901 | 886 | 893 | 959,300 |
2012/08/16 | 873 | 901 | 873 | 896 | 1,339,200 |
2012/08/15 | 868 | 869 | 853 | 864 | 1,079,600 |
2012/08/14 | 840 | 868 | 840 | 862 | 1,828,600 |
2012/08/13 | 830 | 838 | 821 | 834 | 1,055,100 |
2012/08/10 | 807 | 827 | 804 | 824 | 1,317,500 |
2012/08/09 | 823 | 828 | 811 | 822 | 1,013,800 |
2012/08/08 | 819 | 826 | 816 | 824 | 1,073,200 |
2012/08/07 | 801 | 811 | 796 | 809 | 738,800 |
2012/08/06 | 795 | 806 | 790 | 800 | 882,500 |
2012/08/03 | 784 | 791 | 776 | 780 | 829,900 |
2012/08/02 | 795 | 805 | 792 | 796 | 1,102,700 |
2012/08/01 | 799 | 799 | 783 | 795 | 770,900 |
2012/07/31 | 794 | 813 | 793 | 809 | 855,400 |
2012/07/30 | 799 | 802 | 787 | 794 | 603,300 |
2012/07/27 | 775 | 785 | 769 | 785 | 742,600 |
2012/07/26 | 764 | 767 | 754 | 764 | 1,023,900 |
2012/07/25 | 758 | 758 | 741 | 752 | 1,266,600 |
2012/07/24 | 765 | 771 | 758 | 765 | 1,492,800 |
2012/07/23 | 777 | 777 | 763 | 763 | 885,700 |
2012/07/20 | 800 | 802 | 785 | 788 | 1,073,100 |
2012/07/19 | 792 | 807 | 791 | 798 | 1,658,400 |
2012/07/18 | 788 | 791 | 777 | 778 | 1,235,300 |
2012/07/17 | 775 | 793 | 773 | 780 | 1,141,400 |
2012/07/13 | 765 | 784 | 764 | 779 | 1,973,500 |
2012/07/12 | 783 | 793 | 776 | 777 | 1,485,100 |
2012/07/11 | 785 | 792 | 775 | 791 | 1,751,500 |
2012/07/10 | 805 | 810 | 791 | 791 | 1,428,800 |
2012/07/09 | 822 | 822 | 801 | 805 | 939,300 |
2012/07/06 | 819 | 828 | 814 | 822 | 1,492,300 |
2012/07/05 | 818 | 830 | 816 | 819 | 973,300 |
2012/07/04 | 822 | 825 | 813 | 823 | 1,107,700 |
2012/07/03 | 810 | 824 | 808 | 818 | 1,098,800 |
2012/07/02 | 819 | 819 | 805 | 815 | 1,232,700 |
2012/06/29 | 805 | 819 | 800 | 818 | 1,712,200 |
2012/06/28 | 805 | 813 | 800 | 805 | 1,143,500 |
2012/06/27 | 796 | 801 | 789 | 801 | 1,073,400 |
2012/06/26 | 791 | 803 | 787 | 798 | 1,974,200 |
2012/06/25 | 813 | 813 | 792 | 795 | 1,469,500 |
2012/06/22 | 802 | 811 | 794 | 807 | 1,683,800 |
2012/06/21 | 796 | 818 | 795 | 811 | 2,105,400 |
2012/06/20 | 782 | 792 | 775 | 790 | 1,322,100 |
2012/06/19 | 779 | 780 | 770 | 773 | 723,500 |
2012/06/18 | 786 | 787 | 775 | 780 | 736,500 |
2012/06/15 | 765 | 772 | 760 | 766 | 1,287,700 |
2012/06/14 | 760 | 768 | 754 | 766 | 1,390,600 |
2012/06/13 | 754 | 765 | 751 | 761 | 1,167,300 |
2012/06/12 | 743 | 759 | 736 | 752 | 1,533,900 |
2012/06/11 | 752 | 760 | 750 | 754 | 1,478,500 |
2012/06/08 | 752 | 752 | 740 | 744 | 4,565,300 |
2012/06/07 | 721 | 750 | 721 | 745 | 2,549,700 |
2012/06/06 | 689 | 721 | 687 | 718 | 2,208,500 |
2012/06/05 | 659 | 683 | 653 | 680 | 2,000,000 |
2012/06/04 | 644 | 661 | 644 | 657 | 2,136,500 |
2012/06/01 | 656 | 669 | 648 | 654 | 1,392,300 |
2012/05/31 | 660 | 663 | 644 | 663 | 2,030,700 |
2012/05/30 | 680 | 683 | 666 | 676 | 869,700 |
2012/05/29 | 674 | 680 | 666 | 679 | 723,900 |
2012/05/28 | 669 | 678 | 663 | 675 | 943,200 |
2012/05/25 | 678 | 680 | 664 | 668 | 844,000 |
2012/05/24 | 666 | 678 | 660 | 668 | 1,434,800 |
2012/05/23 | 679 | 686 | 662 | 665 | 1,443,500 |
2012/05/22 | 683 | 692 | 679 | 683 | 778,500 |
2012/05/21 | 678 | 687 | 669 | 673 | 1,060,300 |
2012/05/18 | 678 | 683 | 673 | 677 | 1,464,500 |
2012/05/17 | 692 | 698 | 680 | 693 | 1,460,900 |
2012/05/16 | 725 | 725 | 679 | 693 | 2,144,100 |
2012/05/15 | 706 | 729 | 697 | 729 | 1,986,600 |
2012/05/14 | 736 | 747 | 725 | 730 | 1,274,400 |
2012/05/11 | 745 | 746 | 733 | 736 | 1,417,900 |
2012/05/10 | 733 | 750 | 725 | 745 | 996,500 |
2012/05/09 | 760 | 764 | 746 | 747 | 976,200 |
2012/05/08 | 759 | 767 | 756 | 765 | 1,286,200 |
2012/05/07 | 751 | 758 | 746 | 749 | 847,300 |
2012/05/02 | 769 | 779 | 761 | 773 | 985,000 |
2012/05/01 | 768 | 771 | 759 | 764 | 827,500 |
2012/04/27 | 782 | 785 | 766 | 772 | 1,314,500 |
2012/04/26 | 782 | 790 | 773 | 777 | 1,208,600 |
2012/04/25 | 767 | 770 | 757 | 767 | 743,000 |
2012/04/24 | 756 | 763 | 751 | 755 | 769,500 |
2012/04/23 | 769 | 774 | 757 | 764 | 648,900 |
2012/04/20 | 764 | 765 | 754 | 763 | 688,700 |
2012/04/19 | 765 | 770 | 759 | 764 | 998,700 |
2012/04/18 | 766 | 771 | 761 | 764 | 783,700 |
2012/04/17 | 747 | 766 | 742 | 751 | 1,127,600 |
2012/04/16 | 758 | 762 | 747 | 748 | 895,300 |
2012/04/13 | 764 | 785 | 763 | 774 | 2,986,000 |
2012/04/12 | 769 | 770 | 751 | 760 | 1,103,900 |
2012/04/11 | 755 | 766 | 753 | 761 | 1,434,100 |
2012/04/10 | 778 | 781 | 766 | 770 | 1,280,400 |
2012/04/09 | 780 | 784 | 773 | 778 | 1,462,900 |
2012/04/06 | 803 | 803 | 783 | 786 | 1,341,500 |
2012/04/05 | 816 | 821 | 802 | 805 | 1,983,700 |
2012/04/04 | 827 | 833 | 816 | 817 | 1,066,800 |
2012/04/03 | 840 | 841 | 827 | 827 | 656,200 |
2012/04/02 | 839 | 842 | 828 | 833 | 1,223,300 |
2012/03/30 | 831 | 838 | 824 | 837 | 1,000,500 |
2012/03/29 | 836 | 841 | 830 | 835 | 1,040,800 |
2012/03/28 | 841 | 848 | 833 | 845 | 1,042,200 |
2012/03/27 | 851 | 854 | 840 | 850 | 1,437,900 |
2012/03/26 | 840 | 846 | 835 | 838 | 1,284,100 |
2012/03/23 | 819 | 828 | 818 | 825 | 846,600 |
2012/03/22 | 827 | 833 | 819 | 825 | 1,132,400 |
2012/03/21 | 833 | 840 | 820 | 826 | 1,208,200 |
2012/03/19 | 834 | 842 | 829 | 833 | 1,085,700 |
2012/03/16 | 831 | 838 | 828 | 834 | 1,390,800 |
2012/03/15 | 831 | 843 | 828 | 829 | 1,190,100 |
2012/03/14 | 829 | 835 | 822 | 826 | 1,324,300 |
2012/03/13 | 816 | 830 | 812 | 814 | 1,508,200 |
2012/03/12 | 828 | 828 | 807 | 809 | 1,822,500 |
2012/03/09 | 828 | 837 | 817 | 827 | 4,697,700 |
2012/03/08 | 805 | 822 | 805 | 822 | 1,631,300 |
2012/03/07 | 789 | 797 | 788 | 797 | 1,241,200 |
2012/03/06 | 800 | 807 | 792 | 803 | 1,586,600 |
2012/03/05 | 795 | 810 | 795 | 797 | 1,320,100 |
2012/03/02 | 791 | 803 | 783 | 798 | 2,227,000 |
2012/03/01 | 785 | 791 | 780 | 783 | 1,861,800 |
2012/02/29 | 786 | 789 | 770 | 773 | 2,466,800 |
2012/02/28 | 761 | 791 | 758 | 791 | 1,881,100 |
2012/02/27 | 793 | 798 | 781 | 785 | 1,362,500 |
2012/02/24 | 777 | 788 | 771 | 784 | 1,559,400 |
2012/02/23 | 775 | 779 | 765 | 770 | 3,283,500 |
2012/02/22 | 758 | 771 | 749 | 767 | 1,799,700 |
2012/02/21 | 760 | 771 | 752 | 757 | 1,435,200 |
2012/02/20 | 755 | 764 | 754 | 761 | 1,468,900 |
2012/02/17 | 747 | 751 | 742 | 747 | 1,657,000 |
2012/02/16 | 748 | 749 | 729 | 730 | 2,880,000 |
2012/02/15 | 742 | 760 | 738 | 756 | 1,950,300 |
2012/02/14 | 728 | 743 | 724 | 735 | 2,235,900 |
2012/02/13 | 726 | 737 | 717 | 722 | 1,291,800 |
2012/02/10 | 730 | 734 | 724 | 730 | 2,531,300 |
2012/02/09 | 730 | 733 | 724 | 729 | 2,390,300 |
2012/02/08 | 765 | 776 | 734 | 746 | 2,302,300 |
2012/02/07 | 766 | 770 | 761 | 764 | 1,146,500 |
2012/02/06 | 776 | 790 | 772 | 777 | 1,296,400 |
2012/02/03 | 763 | 773 | 762 | 763 | 973,500 |
2012/02/02 | 768 | 770 | 752 | 766 | 1,560,400 |
2012/02/01 | 752 | 776 | 747 | 766 | 2,302,200 |
2012/01/31 | 732 | 754 | 729 | 753 | 2,067,400 |
2012/01/30 | 725 | 734 | 716 | 732 | 1,258,400 |
2012/01/27 | 735 | 736 | 727 | 736 | 1,124,500 |
2012/01/26 | 746 | 750 | 733 | 734 | 1,346,700 |
2012/01/25 | 745 | 753 | 739 | 745 | 1,890,600 |
2012/01/24 | 730 | 738 | 727 | 735 | 1,453,300 |
2012/01/23 | 721 | 724 | 712 | 720 | 1,303,500 |
2012/01/20 | 718 | 724 | 712 | 720 | 1,301,300 |
2012/01/19 | 707 | 715 | 705 | 706 | 1,133,000 |
2012/01/18 | 702 | 714 | 695 | 706 | 1,433,300 |
2012/01/17 | 708 | 708 | 699 | 701 | 1,059,300 |
2012/01/16 | 707 | 708 | 698 | 705 | 713,500 |
2012/01/13 | 707 | 718 | 705 | 717 | 1,867,100 |
2012/01/12 | 705 | 711 | 695 | 697 | 1,538,000 |
2012/01/11 | 707 | 724 | 706 | 709 | 1,860,300 |
2012/01/10 | 702 | 715 | 700 | 707 | 1,686,300 |
2012/01/06 | 712 | 715 | 698 | 701 | 992,500 |
2012/01/05 | 720 | 720 | 707 | 711 | 573,400 |
2012/01/04 | 719 | 723 | 714 | 721 | 1,192,100 |