6841 横河電機(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	794	800	794	796	18,000	796
1993-12-29	784	800	770	799	120,000	799
1993-12-28	780	790	775	784	240,000	784
1993-12-27	776	780	770	770	135,000	770
1993-12-24	800	800	780	780	237,000	780
1993-12-22	780	800	780	790	298,000	790
1993-12-21	788	798	770	770	345,000	770
1993-12-20	814	824	799	799	270,000	799
1993-12-17	814	824	800	824	220,000	824
1993-12-16	810	829	800	824	271,000	824
1993-12-15	770	790	768	790	260,000	790
1993-12-14	770	775	765	772	191,000	772
1993-12-13	760	780	742	770	216,000	770
1993-12-10	763	785	731	760	1,213,000	760
1993-12-09	749	770	745	765	218,000	765
1993-12-08	746	746	700	735	424,000	735
1993-12-07	741	750	732	746	155,000	746
1993-12-06	780	780	731	731	297,000	731
1993-12-03	759	780	745	780	266,000	780
1993-12-02	760	790	756	761	731,000	761
1993-12-01	745	755	725	750	407,000	750
1993-11-30	715	750	700	750	340,000	750
1993-11-29	715	720	690	715	367,000	715
1993-11-26	772	778	720	725	404,000	725
1993-11-25	750	775	746	775	374,000	775
1993-11-24	793	800	740	740	417,000	740
1993-11-22	805	805	759	787	370,000	787
1993-11-19	791	835	791	805	547,000	805
1993-11-18	820	820	805	810	266,000	810
1993-11-17	822	830	805	810	266,000	810
1993-11-16	825	850	822	832	356,000	832
1993-11-15	840	840	815	832	480,000	832
1993-11-12	828	855	827	840	688,000	840
1993-11-11	851	860	822	827	184,000	827
1993-11-10	810	860	809	860	718,000	860
1993-11-09	880	884	850	850	201,000	850
1993-11-08	885	892	871	885	549,000	885
1993-11-05	885	891	877	885	1,005,000	885
1993-11-04	900	919	875	885	650,000	885
1993-11-02	900	906	896	900	250,000	900
1993-11-01	890	895	885	895	257,000	895
1993-10-29	896	898	890	893	378,000	893
1993-10-28	901	901	893	893	490,000	893
1993-10-27	911	911	899	902	218,000	902
1993-10-26	920	930	911	911	379,000	911
1993-10-25	896	915	896	910	405,000	910
1993-10-22	911	919	880	880	396,000	880
1993-10-21	916	920	909	920	318,000	920
1993-10-20	919	929	911	924	333,000	924
1993-10-19	916	938	912	912	140,000	912
1993-10-18	915	923	915	916	80,000	916
1993-10-15	920	930	915	925	239,000	925
1993-10-14	906	920	906	920	209,000	920
1993-10-13	920	920	902	914	350,000	914
1993-10-12	947	947	920	920	177,000	920
1993-10-08	950	963	950	960	353,000	960
1993-10-07	959	960	950	950	190,000	950
1993-10-06	959	959	954	959	95,000	959
1993-10-05	955	960	950	950	119,000	950
1993-10-04	945	950	941	949	63,000	949
1993-10-01	940	950	938	950	174,000	950
1993-09-30	948	948	935	940	150,000	940
1993-09-29	936	940	926	930	341,000	930
1993-09-28	940	940	926	926	232,000	926
1993-09-27	940	945	925	926	209,000	926
1993-09-24	945	945	935	940	161,000	940
1993-09-22	931	931	920	921	195,000	921
1993-09-21	936	936	921	921	504,000	921
1993-09-20	926	927	916	926	122,000	926
1993-09-17	925	927	915	916	277,000	916
1993-09-16	944	944	915	915	181,000	915
1993-09-14	959	967	945	945	247,000	945
1993-09-13	939	950	929	950	271,000	950
1993-09-10	925	935	921	929	1,212,000	929
1993-09-09	940	949	935	940	285,000	940
1993-09-08	927	940	916	930	198,000	930
1993-09-07	931	931	916	917	178,000	917
1993-09-06	922	923	918	922	415,000	922
1993-09-03	919	935	919	920	814,000	920
1993-09-02	924	928	918	920	539,000	920
1993-09-01	932	940	930	931	350,000	931
1993-08-31	960	965	927	932	541,000	932
1993-08-30	949	980	949	976	261,000	976
1993-08-27	919	950	919	947	168,000	947
1993-08-26	918	920	913	916	239,000	916
1993-08-25	920	920	917	920	228,000	920
1993-08-24	920	924	918	919	253,000	919
1993-08-23	928	928	915	920	107,000	920
1993-08-20	949	949	928	928	301,000	928
1993-08-19	942	952	930	939	144,000	939
1993-08-18	950	964	944	952	300,000	952
1993-08-17	970	975	960	970	122,000	970
1993-08-16	964	979	964	975	230,000	975
1993-08-13	958	977	950	964	380,000	964
1993-08-12	977	977	960	961	329,000	961
1993-08-11	968	980	967	974	231,000	974
1993-08-10	964	972	959	960	267,000	960
1993-08-09	959	975	959	969	82,000	969
1993-08-06	950	965	949	959	108,000	959
1993-08-05	955	957	948	949	289,000	949
1993-08-04	959	960	956	959	403,000	959
1993-08-03	970	974	955	959	211,000	959
1993-08-02	970	970	951	970	125,000	970
1993-07-30	976	980	950	970	216,000	970
1993-07-29	935	988	933	988	308,000	988
1993-07-28	927	947	927	927	102,000	927
1993-07-27	926	935	925	925	263,000	925
1993-07-26	942	942	925	925	289,000	925
1993-07-23	938	940	930	933	386,000	933
1993-07-22	959	961	957	958	251,000	958
1993-07-21	951	960	951	960	138,000	960
1993-07-20	965	966	956	961	229,000	961
1993-07-19	960	975	960	962	165,000	962
1993-07-16	961	977	961	975	413,000	975
1993-07-15	969	980	969	971	634,000	971
1993-07-14	951	969	951	969	250,000	969
1993-07-13	955	964	945	960	421,000	960
1993-07-12	955	955	946	955	221,000	955
1993-07-09	940	955	940	955	751,000	955
1993-07-08	940	955	940	940	141,000	940
1993-07-07	930	949	920	949	204,000	949
1993-07-06	941	950	935	940	168,000	940
1993-07-05	964	964	945	950	182,000	950
1993-07-02	969	969	947	954	167,000	954
1993-07-01	940	969	940	969	237,000	969
1993-06-30	915	943	915	930	170,000	930
1993-06-29	931	950	925	925	171,000	925
1993-06-28	950	955	946	951	339,000	951
1993-06-25	925	940	919	939	366,000	939
1993-06-24	912	930	912	920	313,000	920
1993-06-23	922	925	911	916	300,000	916
1993-06-22	937	940	922	922	341,000	922
1993-06-21	937	940	920	937	378,000	937
1993-06-18	952	958	941	957	312,000	957
1993-06-17	970	970	951	965	510,000	965
1993-06-16	955	968	945	960	459,000	960
1993-06-15	982	982	950	950	625,000	950
1993-06-14	994	998	975	982	297,000	982
1993-06-11	961	994	945	994	1,783,000	994
1993-06-10	961	967	952	960	314,000	960
1993-06-08	970	975	960	961	440,000	961
1993-06-07	987	990	972	972	252,000	972
1993-06-04	996	997	981	988	611,000	988
1993-06-03	1,000	1,020	996	996	1,745,000	996
1993-06-02	979	1,000	960	991	1,146,000	991
1993-06-01	929	960	929	960	579,000	960
1993-05-31	940	940	916	929	305,000	929
1993-05-28	930	956	930	949	395,000	949
1993-05-27	966	969	918	918	458,000	918
1993-05-26	949	961	945	957	1,082,000	957
1993-05-25	930	952	930	950	912,000	950
1993-05-24	920	920	910	920	327,000	920
1993-05-21	914	927	910	922	509,000	922
1993-05-20	899	905	890	905	475,000	905
1993-05-19	890	895	881	882	409,000	882
1993-05-18	892	894	881	881	507,000	881
1993-05-17	889	903	888	893	187,000	893
1993-05-14	885	894	885	888	977,000	888
1993-05-13	920	920	880	885	1,147,000	885
1993-05-12	930	930	910	920	457,000	920
1993-05-11	944	950	935	935	538,000	935
1993-05-10	930	935	909	935	414,000	935
1993-05-07	930	930	900	930	455,000	930
1993-05-06	931	940	930	930	591,000	930
1993-04-30	913	930	905	930	430,000	930
1993-04-28	900	912	883	903	779,000	903
1993-04-27	849	890	849	888	450,000	888
1993-04-26	848	866	845	857	371,000	857
1993-04-23	842	857	842	850	269,000	850
1993-04-22	865	880	848	848	413,000	848
1993-04-21	865	870	850	859	438,000	859
1993-04-20	891	893	860	860	341,000	860
1993-04-19	899	900	880	889	535,000	889
1993-04-16	913	920	905	910	802,000	910
1993-04-15	890	920	880	915	517,000	915
1993-04-14	900	910	890	893	1,091,000	893
1993-04-13	849	898	849	898	1,077,000	898
1993-04-12	845	847	826	845	261,000	845
1993-04-09	832	850	820	835	1,141,000	835
1993-04-08	831	840	820	832	616,000	832
1993-04-07	790	845	790	818	722,000	818
1993-04-06	800	809	785	790	426,000	790
1993-04-05	816	840	816	820	776,000	820
1993-04-02	837	845	811	811	658,000	811
1993-04-01	820	830	815	830	274,000	830
1993-03-31	838	848	806	806	275,000	806
1993-03-30	842	861	840	848	946,000	848
1993-03-29	852	862	841	841	492,000	841
1993-03-26	840	860	830	852	1,212,000	852
1993-03-25	808	835	808	829	903,000	829
1993-03-24	802	812	795	810	995,000	810
1993-03-23	802	810	794	800	955,000	800
1993-03-22	777	806	777	806	288,000	806
1993-03-19	800	806	775	781	547,000	781
1993-03-18	795	824	795	814	791,000	814
1993-03-17	764	790	762	781	643,000	781
1993-03-16	761	765	751	762	519,000	762
1993-03-15	746	765	741	751	377,000	751
1993-03-12	724	747	724	747	1,876,000	747
1993-03-11	744	750	732	734	437,000	734
1993-03-10	740	745	738	744	658,000	744
1993-03-09	743	748	733	738	987,000	738
1993-03-08	735	755	734	753	1,088,000	753
1993-03-05	736	739	725	735	347,000	735
1993-03-04	733	736	731	735	239,000	735
1993-03-03	737	740	726	736	155,000	736
1993-03-02	741	742	737	737	227,000	737
1993-03-01	742	742	740	741	81,000	741
1993-02-26	734	743	728	738	123,000	738
1993-02-25	732	734	719	734	336,000	734
1993-02-24	743	744	728	730	200,000	730
1993-02-23	742	744	734	740	242,000	740
1993-02-22	745	755	741	741	187,000	741
1993-02-19	753	755	745	755	136,000	755
1993-02-18	762	770	757	757	196,000	757
1993-02-17	762	767	750	762	117,000	762
1993-02-16	768	780	765	765	249,000	765
1993-02-15	749	768	744	768	190,000	768
1993-02-12	769	769	741	741	432,000	741
1993-02-10	757	767	757	767	158,000	767
1993-02-09	757	757	741	747	218,000	747
1993-02-08	770	780	765	767	180,000	767
1993-02-05	770	790	770	779	415,000	779
1993-02-04	774	780	765	770	282,000	770
1993-02-03	769	780	764	764	232,000	764
1993-02-02	758	769	758	767	276,000	767
1993-02-01	740	755	733	755	178,000	755
1993-01-29	752	754	730	730	285,000	730
1993-01-28	738	758	733	752	380,000	752
1993-01-27	748	750	744	748	298,000	748
1993-01-26	725	749	720	748	297,000	748
1993-01-25	730	740	725	733	275,000	733
1993-01-22	730	739	714	729	191,000	729
1993-01-21	723	740	721	732	264,000	732
1993-01-20	750	750	733	733	466,000	733
1993-01-19	732	748	728	740	549,000	740
1993-01-18	719	734	717	732	304,000	732
1993-01-14	706	720	706	719	160,000	719
1993-01-13	710	717	704	705	207,000	705
1993-01-12	704	720	704	718	251,000	718
1993-01-11	710	715	701	702	88,000	702
1993-01-08	684	715	684	700	429,000	700
1993-01-07	710	720	691	692	309,000	692
1993-01-06	700	705	695	700	223,000	700
1993-01-05	700	710	700	710	250,000	710
1993-01-04	720	720	700	700	83,000	700

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