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
