6841 横河電機(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	733	733	710	710	134,000	710
1992-12-29	710	734	710	734	102,000	734
1992-12-28	735	735	710	710	259,000	710
1992-12-25	740	745	738	738	95,000	738
1992-12-24	755	761	750	750	242,000	750
1992-12-22	744	755	739	755	271,000	755
1992-12-21	736	745	729	745	203,000	745
1992-12-18	735	745	730	736	336,000	736
1992-12-17	729	739	727	735	214,000	735
1992-12-16	755	758	729	729	214,000	729
1992-12-15	740	758	740	758	212,000	758
1992-12-14	759	760	740	750	100,000	750
1992-12-11	765	770	763	765	1,222,000	765
1992-12-10	747	770	747	765	269,000	765
1992-12-09	755	755	747	747	149,000	747
1992-12-08	749	757	745	749	283,000	749
1992-12-07	748	754	744	749	127,000	749
1992-12-04	737	742	731	742	116,000	742
1992-12-03	737	748	731	739	284,000	739
1992-12-02	740	758	731	738	217,000	738
1992-12-01	762	765	741	743	166,000	743
1992-11-30	764	769	755	769	151,000	769
1992-11-27	743	764	743	762	214,000	762
1992-11-26	737	755	737	750	366,000	750
1992-11-25	735	743	725	737	118,000	737
1992-11-24	740	749	738	739	173,000	739
1992-11-20	700	740	697	735	478,000	735
1992-11-19	700	711	681	711	661,000	711
1992-11-18	653	700	650	681	368,000	681
1992-11-17	670	673	652	653	457,000	653
1992-11-16	680	680	673	679	89,000	679
1992-11-13	683	691	672	683	927,000	683
1992-11-12	685	690	678	682	417,000	682
1992-11-11	706	714	690	691	351,000	691
1992-11-10	712	725	705	709	349,000	709
1992-11-09	725	730	711	713	206,000	713
1992-11-06	765	765	730	732	622,000	732
1992-11-05	749	768	745	768	952,000	768
1992-11-04	745	747	734	745	307,000	745
1992-11-02	731	748	724	748	256,000	748
1992-10-30	716	739	715	728	629,000	728
1992-10-29	715	730	712	720	392,000	720
1992-10-28	723	724	710	710	161,000	710
1992-10-27	708	723	708	722	156,000	722
1992-10-26	730	735	718	718	224,000	718
1992-10-23	723	731	717	729	217,000	729
1992-10-22	729	730	716	716	254,000	716
1992-10-21	718	720	701	720	292,000	720
1992-10-20	735	735	718	718	272,000	718
1992-10-19	755	755	724	727	292,000	727
1992-10-16	783	788	755	755	269,000	755
1992-10-15	765	793	765	793	133,000	793
1992-10-14	786	793	765	765	155,000	765
1992-10-13	769	783	769	783	158,000	783
1992-10-12	749	759	745	759	190,000	759
1992-10-09	741	750	731	750	1,328,000	750
1992-10-08	740	760	740	760	177,000	760
1992-10-07	765	784	750	750	251,000	750
1992-10-06	750	765	735	765	247,000	765
1992-10-05	770	770	746	750	259,000	750
1992-10-02	790	798	780	791	227,000	791
1992-10-01	761	780	761	780	299,000	780
1992-09-30	770	790	761	761	337,000	761
1992-09-29	795	799	760	760	262,000	760
1992-09-28	796	829	795	800	196,000	800
1992-09-25	805	820	805	806	174,000	806
1992-09-24	814	835	811	829	930,000	829
1992-09-22	763	809	762	808	692,000	808
1992-09-21	765	775	762	763	360,000	763
1992-09-18	751	768	741	752	364,000	752
1992-09-17	760	764	740	741	740,000	741
1992-09-16	808	814	765	765	296,000	765
1992-09-14	806	819	796	814	192,000	814
1992-09-11	810	820	786	786	1,500,000	786
1992-09-10	830	847	810	810	660,000	810
1992-09-09	790	830	786	830	494,000	830
1992-09-08	805	819	786	786	664,000	786
1992-09-07	791	820	791	805	1,060,000	805
1992-09-04	780	800	770	771	799,000	771
1992-09-03	716	770	702	760	461,000	760
1992-09-02	720	742	711	720	355,000	720
1992-09-01	722	730	718	721	138,000	721
1992-08-31	752	782	741	772	322,000	772
1992-08-28	740	800	727	772	601,000	772
1992-08-27	702	770	702	757	380,000	757
1992-08-26	691	696	674	696	312,000	696
1992-08-25	695	702	670	671	396,000	671
1992-08-24	694	732	666	720	346,000	720
1992-08-21	656	680	656	678	289,000	678
1992-08-20	640	680	640	655	430,000	655
1992-08-19	620	657	606	650	258,000	650
1992-08-18	657	657	600	600	169,000	600
1992-08-17	649	666	649	657	136,000	657
1992-08-14	628	651	624	646	704,000	646
1992-08-13	618	645	614	639	253,000	639
1992-08-12	623	628	611	618	278,000	618
1992-08-11	619	639	618	629	218,000	629
1992-08-10	631	635	600	617	187,000	617
1992-08-07	672	680	631	650	232,000	650
1992-08-06	684	694	676	682	226,000	682
1992-08-05	686	694	681	694	271,000	694
1992-08-04	657	689	657	676	166,000	676
1992-08-03	665	673	661	661	323,000	661
1992-07-31	672	685	653	663	253,000	663
1992-07-30	652	679	652	672	170,000	672
1992-07-29	690	694	641	646	185,000	646
1992-07-28	680	690	665	690	344,000	690
1992-07-27	693	698	675	684	670,000	684
1992-07-24	661	685	645	684	405,000	684
1992-07-23	646	701	645	701	235,000	701
1992-07-22	687	690	645	665	481,000	665
1992-07-21	674	700	667	687	232,000	687
1992-07-20	700	700	670	673	341,000	673
1992-07-17	710	718	700	701	157,000	701
1992-07-16	732	732	710	730	130,000	730
1992-07-15	731	745	731	732	197,000	732
1992-07-14	737	745	724	741	220,000	741
1992-07-13	740	745	730	745	341,000	745
1992-07-10	760	760	729	739	648,000	739
1992-07-09	754	761	750	755	322,000	755
1992-07-08	760	760	743	755	132,000	755
1992-07-07	765	765	745	759	248,000	759
1992-07-06	770	780	765	765	161,000	765
1992-07-03	749	765	745	750	375,000	750
1992-07-02	740	750	725	749	465,000	749
1992-07-01	740	741	705	740	222,000	740
1992-06-30	745	750	740	741	338,000	741
1992-06-29	745	747	738	741	257,000	741
1992-06-26	745	747	740	747	395,000	747
1992-06-25	740	747	733	740	238,000	740
1992-06-24	743	743	726	733	321,000	733
1992-06-23	705	740	700	733	298,000	733
1992-06-22	750	750	700	700	378,000	700
1992-06-19	720	740	701	740	184,000	740
1992-06-18	710	736	700	700	478,000	700
1992-06-17	731	731	714	715	360,000	715
1992-06-16	734	750	726	731	273,000	731
1992-06-15	753	755	731	733	394,000	733
1992-06-12	781	790	752	752	2,131,000	752
1992-06-11	802	810	790	791	302,000	791
1992-06-10	801	810	789	792	288,000	792
1992-06-09	810	810	798	810	243,000	810
1992-06-08	798	800	781	800	320,000	800
1992-06-05	793	793	785	791	321,000	791
1992-06-04	791	801	790	791	544,000	791
1992-06-03	800	810	791	791	193,000	791
1992-06-02	825	825	800	800	275,000	800
1992-06-01	824	835	815	815	185,000	815
1992-05-29	791	815	791	814	230,000	814
1992-05-28	788	798	775	787	319,000	787
1992-05-27	810	813	780	786	503,000	786
1992-05-26	859	859	804	804	238,000	804
1992-05-25	855	860	850	859	359,000	859
1992-05-22	854	864	845	855	348,000	855
1992-05-21	840	863	836	863	288,000	863
1992-05-20	853	855	835	835	356,000	835
1992-05-19	852	855	830	843	788,000	843
1992-05-18	851	864	832	842	572,000	842
1992-05-15	872	890	845	850	1,260,000	850
1992-05-14	923	928	897	900	1,226,000	900
1992-05-13	922	927	915	918	1,612,000	918
1992-05-12	870	925	862	918	2,431,000	918
1992-05-11	831	872	831	870	448,000	870
1992-05-08	830	845	810	820	251,000	820
1992-05-07	806	850	801	850	662,000	850
1992-05-06	790	809	790	809	258,000	809
1992-05-01	807	815	791	792	235,000	792
1992-04-30	820	820	800	820	328,000	820
1992-04-28	820	821	813	820	355,000	820
1992-04-27	789	830	789	815	166,000	815
1992-04-24	800	819	760	819	306,000	819
1992-04-23	760	800	752	795	288,000	795
1992-04-22	750	750	725	750	465,000	750
1992-04-21	790	800	730	730	520,000	730
1992-04-17	860	870	830	870	425,000	870
1992-04-16	870	889	850	879	501,000	879
1992-04-15	820	864	810	864	496,000	864
1992-04-14	751	800	712	800	287,000	800
1992-04-13	752	795	750	750	589,000	750
1992-04-10	732	770	717	742	378,000	742
1992-04-09	775	783	712	712	456,000	712
1992-04-08	781	800	761	770	192,000	770
1992-04-07	835	835	781	781	215,000	781
1992-04-06	850	851	835	835	177,000	835
1992-04-03	843	856	815	850	416,000	850
1992-04-02	841	841	820	840	323,000	840
1992-04-01	843	863	841	841	176,000	841
1992-03-31	875	883	874	874	97,000	874
1992-03-30	859	875	848	874	120,000	874
1992-03-27	879	881	856	861	230,000	861
1992-03-26	888	890	879	879	91,000	879
1992-03-25	834	882	834	882	295,000	882
1992-03-24	838	839	831	833	260,000	833
1992-03-23	839	842	831	839	360,000	839
1992-03-19	855	858	830	831	616,000	831
1992-03-18	860	860	847	855	344,000	855
1992-03-17	868	876	846	870	387,000	870
1992-03-16	896	896	866	867	334,000	867
1992-03-13	932	937	912	936	1,683,000	936
1992-03-12	940	965	931	947	93,000	947
1992-03-11	940	950	934	950	179,000	950
1992-03-10	955	960	950	950	413,000	950
1992-03-09	970	970	955	960	65,000	960
1992-03-06	940	970	940	970	162,000	970
1992-03-05	970	970	950	950	215,000	950
1992-03-04	957	970	955	962	131,000	962
1992-03-03	980	981	970	971	182,000	971
1992-03-02	990	990	984	984	79,000	984
1992-02-28	995	995	985	995	71,000	995
1992-02-27	980	999	980	987	153,000	987
1992-02-26	987	995	978	985	169,000	985
1992-02-25	965	983	963	983	131,000	983
1992-02-24	980	980	966	980	122,000	980
1992-02-21	970	980	950	970	209,000	970
1992-02-20	955	965	950	960	263,000	960
1992-02-19	970	970	951	955	180,000	955
1992-02-18	983	990	973	973	126,000	973
1992-02-17	966	973	955	973	130,000	973
1992-02-14	963	985	963	966	195,000	966
1992-02-13	981	990	961	961	178,000	961
1992-02-12	1,010	1,010	982	990	110,000	990
1992-02-10	1,010	1,030	1,010	1,010	111,000	1,010
1992-02-07	1,030	1,040	1,010	1,010	105,000	1,010
1992-02-06	1,010	1,030	1,000	1,000	160,000	1,000
1992-02-05	981	1,010	981	1,000	91,000	1,000
1992-02-04	981	1,000	981	981	124,000	981
1992-02-03	1,010	1,010	981	981	134,000	981
1992-01-31	982	1,030	972	990	317,000	990
1992-01-30	951	975	951	972	212,000	972
1992-01-29	970	986	950	950	206,000	950
1992-01-28	956	980	956	970	209,000	970
1992-01-27	961	961	950	956	69,000	956
1992-01-24	990	1,000	959	961	132,000	961
1992-01-23	984	1,020	974	1,000	215,000	1,000
1992-01-22	952	1,000	950	974	270,000	974
1992-01-21	970	971	951	951	153,000	951
1992-01-20	972	972	950	960	211,000	960
1992-01-17	961	978	960	971	207,000	971
1992-01-16	1,000	1,000	960	971	368,000	971
1992-01-14	981	1,000	981	981	143,000	981
1992-01-13	997	997	980	981	275,000	981
1992-01-10	1,040	1,040	1,000	1,040	321,000	1,040
1992-01-09	1,020	1,080	1,010	1,050	138,000	1,050
1992-01-08	1,080	1,080	1,010	1,010	128,000	1,010
1992-01-07	1,090	1,100	1,050	1,060	195,000	1,060
1992-01-06	1,090	1,090	1,070	1,090	94,000	1,090

分割・併合履歴： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31