6841 横河電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 979 | 980 | 974 | 976 | 51,000 | 976 |
| 1995-12-28 | 973 | 979 | 960 | 979 | 173,000 | 979 |
| 1995-12-27 | 982 | 982 | 959 | 970 | 100,000 | 970 |
| 1995-12-26 | 978 | 982 | 961 | 982 | 99,000 | 982 |
| 1995-12-25 | 985 | 985 | 970 | 979 | 212,000 | 979 |
| 1995-12-22 | 978 | 990 | 947 | 979 | 691,000 | 979 |
| 1995-12-21 | 974 | 1,000 | 974 | 988 | 653,000 | 988 |
| 1995-12-20 | 966 | 980 | 959 | 977 | 509,000 | 977 |
| 1995-12-19 | 945 | 965 | 945 | 962 | 263,000 | 962 |
| 1995-12-18 | 974 | 977 | 971 | 975 | 590,000 | 975 |
| 1995-12-15 | 969 | 980 | 965 | 975 | 818,000 | 975 |
| 1995-12-14 | 973 | 973 | 960 | 969 | 724,000 | 969 |
| 1995-12-13 | 977 | 978 | 970 | 971 | 1,318,000 | 971 |
| 1995-12-12 | 964 | 975 | 962 | 973 | 1,285,000 | 973 |
| 1995-12-11 | 954 | 970 | 947 | 965 | 686,000 | 965 |
| 1995-12-08 | 935 | 955 | 920 | 945 | 2,965,000 | 945 |
| 1995-12-07 | 874 | 925 | 874 | 925 | 1,031,000 | 925 |
| 1995-12-06 | 867 | 880 | 862 | 872 | 645,000 | 872 |
| 1995-12-05 | 862 | 866 | 860 | 860 | 392,000 | 860 |
| 1995-12-04 | 866 | 870 | 860 | 862 | 262,000 | 862 |
| 1995-12-01 | 856 | 865 | 853 | 860 | 440,000 | 860 |
| 1995-11-30 | 841 | 856 | 841 | 856 | 299,000 | 856 |
| 1995-11-29 | 839 | 843 | 837 | 841 | 194,000 | 841 |
| 1995-11-28 | 832 | 844 | 831 | 844 | 287,000 | 844 |
| 1995-11-27 | 815 | 835 | 815 | 833 | 330,000 | 833 |
| 1995-11-24 | 815 | 815 | 814 | 815 | 255,000 | 815 |
| 1995-11-22 | 815 | 820 | 815 | 815 | 214,000 | 815 |
| 1995-11-21 | 815 | 823 | 815 | 816 | 379,000 | 816 |
| 1995-11-20 | 815 | 820 | 815 | 815 | 498,000 | 815 |
| 1995-11-17 | 802 | 817 | 800 | 804 | 257,000 | 804 |
| 1995-11-16 | 795 | 801 | 791 | 800 | 372,000 | 800 |
| 1995-11-15 | 796 | 797 | 790 | 790 | 274,000 | 790 |
| 1995-11-14 | 798 | 800 | 794 | 797 | 108,000 | 797 |
| 1995-11-13 | 795 | 801 | 793 | 793 | 222,000 | 793 |
| 1995-11-10 | 799 | 799 | 792 | 793 | 361,000 | 793 |
| 1995-11-09 | 810 | 818 | 799 | 799 | 512,000 | 799 |
| 1995-11-08 | 818 | 823 | 807 | 808 | 172,000 | 808 |
| 1995-11-07 | 821 | 830 | 815 | 828 | 63,000 | 828 |
| 1995-11-06 | 815 | 835 | 813 | 813 | 187,000 | 813 |
| 1995-11-02 | 769 | 819 | 768 | 815 | 279,000 | 815 |
| 1995-11-01 | 777 | 777 | 760 | 765 | 322,000 | 765 |
| 1995-10-31 | 789 | 789 | 761 | 780 | 227,000 | 780 |
| 1995-10-30 | 787 | 787 | 770 | 779 | 395,000 | 779 |
| 1995-10-27 | 796 | 797 | 787 | 787 | 363,000 | 787 |
| 1995-10-26 | 814 | 816 | 795 | 796 | 299,000 | 796 |
| 1995-10-25 | 836 | 837 | 821 | 824 | 468,000 | 824 |
| 1995-10-24 | 830 | 850 | 825 | 836 | 376,000 | 836 |
| 1995-10-23 | 821 | 828 | 818 | 824 | 235,000 | 824 |
| 1995-10-20 | 820 | 829 | 815 | 825 | 280,000 | 825 |
| 1995-10-19 | 825 | 825 | 812 | 820 | 159,000 | 820 |
| 1995-10-18 | 824 | 825 | 811 | 825 | 108,000 | 825 |
| 1995-10-17 | 831 | 831 | 802 | 825 | 139,000 | 825 |
| 1995-10-16 | 840 | 840 | 830 | 830 | 184,000 | 830 |
| 1995-10-13 | 835 | 845 | 835 | 840 | 362,000 | 840 |
| 1995-10-12 | 870 | 872 | 846 | 855 | 121,000 | 855 |
| 1995-10-11 | 880 | 882 | 870 | 870 | 166,000 | 870 |
| 1995-10-09 | 890 | 890 | 873 | 880 | 139,000 | 880 |
| 1995-10-06 | 867 | 895 | 861 | 890 | 189,000 | 890 |
| 1995-10-05 | 860 | 867 | 840 | 860 | 193,000 | 860 |
| 1995-10-04 | 866 | 873 | 866 | 867 | 154,000 | 867 |
| 1995-10-03 | 850 | 876 | 850 | 876 | 279,000 | 876 |
| 1995-10-02 | 862 | 866 | 845 | 860 | 117,000 | 860 |
| 1995-09-29 | 878 | 885 | 857 | 885 | 125,000 | 885 |
| 1995-09-28 | 858 | 880 | 858 | 867 | 216,000 | 867 |
| 1995-09-27 | 836 | 858 | 820 | 858 | 201,000 | 858 |
| 1995-09-26 | 816 | 836 | 816 | 836 | 85,000 | 836 |
| 1995-09-25 | 835 | 835 | 810 | 810 | 113,000 | 810 |
| 1995-09-22 | 812 | 827 | 812 | 815 | 182,000 | 815 |
| 1995-09-21 | 841 | 843 | 830 | 832 | 237,000 | 832 |
| 1995-09-20 | 885 | 890 | 842 | 842 | 241,000 | 842 |
| 1995-09-19 | 881 | 895 | 881 | 890 | 267,000 | 890 |
| 1995-09-18 | 896 | 896 | 881 | 881 | 320,000 | 881 |
| 1995-09-14 | 895 | 895 | 885 | 895 | 450,000 | 895 |
| 1995-09-13 | 861 | 889 | 861 | 880 | 149,000 | 880 |
| 1995-09-12 | 894 | 894 | 860 | 860 | 173,000 | 860 |
| 1995-09-11 | 887 | 899 | 887 | 895 | 168,000 | 895 |
| 1995-09-08 | 904 | 911 | 887 | 900 | 2,792,000 | 900 |
| 1995-09-07 | 855 | 862 | 836 | 854 | 248,000 | 854 |
| 1995-09-06 | 875 | 880 | 845 | 852 | 96,000 | 852 |
| 1995-09-05 | 860 | 875 | 836 | 865 | 461,000 | 865 |
| 1995-09-04 | 907 | 909 | 855 | 859 | 161,000 | 859 |
| 1995-09-01 | 910 | 919 | 910 | 917 | 304,000 | 917 |
| 1995-08-31 | 893 | 920 | 893 | 920 | 410,000 | 920 |
| 1995-08-30 | 896 | 900 | 891 | 896 | 290,000 | 896 |
| 1995-08-29 | 864 | 904 | 861 | 895 | 375,000 | 895 |
| 1995-08-28 | 830 | 865 | 830 | 865 | 191,000 | 865 |
| 1995-08-25 | 835 | 835 | 825 | 830 | 403,000 | 830 |
| 1995-08-24 | 818 | 835 | 804 | 815 | 704,000 | 815 |
| 1995-08-23 | 805 | 820 | 802 | 808 | 66,000 | 808 |
| 1995-08-22 | 815 | 839 | 815 | 815 | 284,000 | 815 |
| 1995-08-21 | 834 | 834 | 800 | 815 | 163,000 | 815 |
| 1995-08-18 | 819 | 839 | 819 | 835 | 864,000 | 835 |
| 1995-08-17 | 810 | 830 | 810 | 819 | 812,000 | 819 |
| 1995-08-16 | 810 | 815 | 803 | 814 | 1,458,000 | 814 |
| 1995-08-15 | 755 | 770 | 751 | 770 | 508,000 | 770 |
| 1995-08-14 | 766 | 766 | 751 | 756 | 201,000 | 756 |
| 1995-08-11 | 780 | 780 | 756 | 756 | 546,000 | 756 |
| 1995-08-10 | 776 | 776 | 751 | 770 | 183,000 | 770 |
| 1995-08-09 | 773 | 779 | 770 | 770 | 310,000 | 770 |
| 1995-08-08 | 767 | 775 | 766 | 773 | 270,000 | 773 |
| 1995-08-07 | 810 | 810 | 761 | 761 | 113,000 | 761 |
| 1995-08-04 | 805 | 810 | 781 | 800 | 310,000 | 800 |
| 1995-08-03 | 807 | 820 | 798 | 808 | 961,000 | 808 |
| 1995-08-02 | 755 | 795 | 755 | 790 | 286,000 | 790 |
| 1995-08-01 | 778 | 785 | 765 | 765 | 230,000 | 765 |
| 1995-07-31 | 775 | 804 | 771 | 788 | 427,000 | 788 |
| 1995-07-28 | 750 | 775 | 746 | 775 | 183,000 | 775 |
| 1995-07-27 | 742 | 773 | 740 | 769 | 209,000 | 769 |
| 1995-07-26 | 745 | 748 | 728 | 742 | 219,000 | 742 |
| 1995-07-25 | 758 | 775 | 758 | 760 | 110,000 | 760 |
| 1995-07-24 | 775 | 795 | 763 | 788 | 116,000 | 788 |
| 1995-07-21 | 799 | 799 | 780 | 785 | 252,000 | 785 |
| 1995-07-20 | 770 | 792 | 765 | 790 | 381,000 | 790 |
| 1995-07-19 | 780 | 785 | 765 | 778 | 379,000 | 778 |
| 1995-07-18 | 800 | 800 | 780 | 790 | 135,000 | 790 |
| 1995-07-17 | 786 | 800 | 780 | 790 | 409,000 | 790 |
| 1995-07-14 | 780 | 780 | 766 | 778 | 430,000 | 778 |
| 1995-07-13 | 753 | 773 | 743 | 762 | 560,000 | 762 |
| 1995-07-12 | 750 | 784 | 750 | 751 | 828,000 | 751 |
| 1995-07-11 | 724 | 755 | 724 | 755 | 479,000 | 755 |
| 1995-07-10 | 752 | 759 | 716 | 724 | 648,000 | 724 |
| 1995-07-07 | 700 | 761 | 696 | 753 | 966,000 | 753 |
| 1995-07-06 | 650 | 670 | 643 | 670 | 239,000 | 670 |
| 1995-07-05 | 643 | 654 | 636 | 650 | 302,000 | 650 |
| 1995-07-04 | 611 | 639 | 601 | 634 | 235,000 | 634 |
| 1995-07-03 | 595 | 601 | 588 | 601 | 240,000 | 601 |
| 1995-06-30 | 585 | 595 | 582 | 595 | 352,000 | 595 |
| 1995-06-29 | 607 | 613 | 580 | 582 | 537,000 | 582 |
| 1995-06-28 | 604 | 604 | 600 | 600 | 312,000 | 600 |
| 1995-06-27 | 633 | 633 | 602 | 604 | 767,000 | 604 |
| 1995-06-26 | 640 | 642 | 631 | 636 | 208,000 | 636 |
| 1995-06-23 | 635 | 645 | 625 | 637 | 508,000 | 637 |
| 1995-06-22 | 631 | 635 | 618 | 625 | 288,000 | 625 |
| 1995-06-21 | 633 | 645 | 626 | 645 | 239,000 | 645 |
| 1995-06-20 | 628 | 633 | 620 | 633 | 239,000 | 633 |
| 1995-06-19 | 635 | 635 | 618 | 618 | 163,000 | 618 |
| 1995-06-16 | 627 | 627 | 620 | 620 | 392,000 | 620 |
| 1995-06-15 | 620 | 629 | 608 | 613 | 216,000 | 613 |
| 1995-06-14 | 609 | 621 | 605 | 619 | 470,000 | 619 |
| 1995-06-13 | 625 | 635 | 612 | 619 | 435,000 | 619 |
| 1995-06-12 | 610 | 620 | 610 | 618 | 367,000 | 618 |
| 1995-06-09 | 662 | 667 | 650 | 654 | 1,396,000 | 654 |
| 1995-06-08 | 705 | 705 | 698 | 702 | 195,000 | 702 |
| 1995-06-07 | 710 | 715 | 705 | 705 | 147,000 | 705 |
| 1995-06-06 | 734 | 744 | 706 | 706 | 446,000 | 706 |
| 1995-06-05 | 748 | 748 | 741 | 744 | 228,000 | 744 |
| 1995-06-02 | 745 | 760 | 745 | 746 | 265,000 | 746 |
| 1995-06-01 | 723 | 735 | 716 | 735 | 118,000 | 735 |
| 1995-05-31 | 739 | 739 | 706 | 706 | 178,000 | 706 |
| 1995-05-30 | 723 | 742 | 723 | 736 | 151,000 | 736 |
| 1995-05-29 | 705 | 720 | 705 | 720 | 84,000 | 720 |
| 1995-05-26 | 700 | 726 | 700 | 721 | 118,000 | 721 |
| 1995-05-25 | 723 | 723 | 700 | 700 | 337,000 | 700 |
| 1995-05-24 | 702 | 709 | 695 | 707 | 294,000 | 707 |
| 1995-05-23 | 723 | 723 | 700 | 712 | 208,000 | 712 |
| 1995-05-22 | 736 | 736 | 719 | 723 | 145,000 | 723 |
| 1995-05-19 | 730 | 732 | 716 | 730 | 397,000 | 730 |
| 1995-05-18 | 735 | 736 | 716 | 720 | 288,000 | 720 |
| 1995-05-17 | 732 | 738 | 730 | 735 | 632,000 | 735 |
| 1995-05-16 | 745 | 745 | 735 | 742 | 202,000 | 742 |
| 1995-05-15 | 747 | 752 | 745 | 747 | 349,000 | 747 |
| 1995-05-12 | 751 | 767 | 750 | 752 | 705,000 | 752 |
| 1995-05-11 | 771 | 771 | 745 | 745 | 284,000 | 745 |
| 1995-05-10 | 796 | 808 | 790 | 791 | 197,000 | 791 |
| 1995-05-09 | 815 | 817 | 799 | 799 | 144,000 | 799 |
| 1995-05-08 | 829 | 829 | 813 | 813 | 202,000 | 813 |
| 1995-05-02 | 813 | 830 | 813 | 829 | 243,000 | 829 |
| 1995-05-01 | 816 | 821 | 811 | 813 | 74,000 | 813 |
| 1995-04-28 | 839 | 839 | 816 | 818 | 230,000 | 818 |
| 1995-04-27 | 840 | 843 | 832 | 839 | 160,000 | 839 |
| 1995-04-26 | 840 | 849 | 836 | 840 | 218,000 | 840 |
| 1995-04-25 | 835 | 860 | 830 | 840 | 246,000 | 840 |
| 1995-04-24 | 845 | 847 | 835 | 835 | 240,000 | 835 |
| 1995-04-21 | 830 | 839 | 823 | 835 | 347,000 | 835 |
| 1995-04-20 | 815 | 820 | 812 | 820 | 219,000 | 820 |
| 1995-04-19 | 803 | 814 | 794 | 814 | 365,000 | 814 |
| 1995-04-18 | 806 | 813 | 803 | 806 | 126,000 | 806 |
| 1995-04-17 | 775 | 815 | 775 | 815 | 168,000 | 815 |
| 1995-04-14 | 810 | 814 | 793 | 793 | 748,000 | 793 |
| 1995-04-13 | 802 | 826 | 802 | 810 | 96,000 | 810 |
| 1995-04-12 | 808 | 818 | 803 | 810 | 119,000 | 810 |
| 1995-04-11 | 830 | 830 | 810 | 810 | 154,000 | 810 |
| 1995-04-10 | 787 | 830 | 780 | 830 | 220,000 | 830 |
| 1995-04-07 | 781 | 791 | 777 | 787 | 113,000 | 787 |
| 1995-04-06 | 779 | 804 | 775 | 791 | 150,000 | 791 |
| 1995-04-05 | 769 | 787 | 750 | 787 | 299,000 | 787 |
| 1995-04-04 | 757 | 763 | 718 | 751 | 339,000 | 751 |
| 1995-04-03 | 774 | 780 | 736 | 755 | 404,000 | 755 |
| 1995-03-31 | 820 | 828 | 784 | 784 | 343,000 | 784 |
| 1995-03-30 | 780 | 812 | 776 | 804 | 137,000 | 804 |
| 1995-03-29 | 781 | 782 | 770 | 782 | 296,000 | 782 |
| 1995-03-28 | 778 | 780 | 766 | 773 | 199,000 | 773 |
| 1995-03-27 | 782 | 795 | 756 | 758 | 233,000 | 758 |
| 1995-03-24 | 789 | 789 | 756 | 772 | 197,000 | 772 |
| 1995-03-23 | 780 | 796 | 771 | 795 | 133,000 | 795 |
| 1995-03-22 | 800 | 810 | 772 | 772 | 185,000 | 772 |
| 1995-03-20 | 785 | 813 | 780 | 804 | 220,000 | 804 |
| 1995-03-17 | 798 | 804 | 781 | 795 | 147,000 | 795 |
| 1995-03-16 | 813 | 815 | 796 | 809 | 154,000 | 809 |
| 1995-03-15 | 802 | 835 | 799 | 820 | 403,000 | 820 |
| 1995-03-14 | 812 | 812 | 790 | 792 | 150,000 | 792 |
| 1995-03-13 | 813 | 820 | 780 | 820 | 349,000 | 820 |
| 1995-03-10 | 852 | 852 | 786 | 807 | 1,749,000 | 807 |
| 1995-03-09 | 845 | 854 | 845 | 852 | 134,000 | 852 |
| 1995-03-08 | 846 | 862 | 832 | 844 | 187,000 | 844 |
| 1995-03-07 | 886 | 886 | 856 | 856 | 84,000 | 856 |
| 1995-03-06 | 845 | 885 | 845 | 880 | 86,000 | 880 |
| 1995-03-03 | 854 | 873 | 850 | 864 | 103,000 | 864 |
| 1995-03-02 | 880 | 880 | 850 | 864 | 219,000 | 864 |
| 1995-03-01 | 871 | 871 | 832 | 850 | 348,000 | 850 |
| 1995-02-28 | 870 | 883 | 870 | 883 | 266,000 | 883 |
| 1995-02-27 | 850 | 865 | 850 | 850 | 288,000 | 850 |
| 1995-02-24 | 926 | 940 | 920 | 920 | 234,000 | 920 |
| 1995-02-23 | 940 | 950 | 905 | 932 | 257,000 | 932 |
| 1995-02-22 | 943 | 952 | 943 | 949 | 219,000 | 949 |
| 1995-02-21 | 910 | 955 | 910 | 949 | 361,000 | 949 |
| 1995-02-20 | 905 | 910 | 900 | 910 | 267,000 | 910 |
| 1995-02-17 | 877 | 915 | 876 | 903 | 301,000 | 903 |
| 1995-02-16 | 895 | 898 | 883 | 887 | 266,000 | 887 |
| 1995-02-15 | 896 | 896 | 879 | 887 | 166,000 | 887 |
| 1995-02-14 | 900 | 902 | 882 | 900 | 123,000 | 900 |
| 1995-02-13 | 925 | 925 | 897 | 900 | 93,000 | 900 |
| 1995-02-10 | 919 | 930 | 914 | 929 | 262,000 | 929 |
| 1995-02-09 | 926 | 943 | 914 | 914 | 128,000 | 914 |
| 1995-02-08 | 936 | 941 | 914 | 925 | 169,000 | 925 |
| 1995-02-07 | 929 | 936 | 929 | 936 | 99,000 | 936 |
| 1995-02-06 | 921 | 929 | 911 | 929 | 92,000 | 929 |
| 1995-02-03 | 912 | 912 | 907 | 908 | 91,000 | 908 |
| 1995-02-02 | 916 | 916 | 902 | 902 | 87,000 | 902 |
| 1995-02-01 | 910 | 914 | 906 | 913 | 197,000 | 913 |
| 1995-01-31 | 910 | 913 | 901 | 909 | 192,000 | 909 |
| 1995-01-30 | 898 | 930 | 897 | 905 | 179,000 | 905 |
| 1995-01-27 | 901 | 905 | 896 | 900 | 169,000 | 900 |
| 1995-01-26 | 926 | 933 | 887 | 896 | 137,000 | 896 |
| 1995-01-25 | 925 | 945 | 925 | 936 | 244,000 | 936 |
| 1995-01-24 | 885 | 941 | 877 | 931 | 390,000 | 931 |
| 1995-01-23 | 960 | 960 | 875 | 875 | 609,000 | 875 |
| 1995-01-20 | 985 | 988 | 970 | 975 | 551,000 | 975 |
| 1995-01-19 | 990 | 995 | 987 | 989 | 309,000 | 989 |
| 1995-01-18 | 989 | 989 | 985 | 989 | 90,000 | 989 |
| 1995-01-17 | 995 | 995 | 980 | 989 | 428,000 | 989 |
| 1995-01-13 | 1,010 | 1,010 | 995 | 1,000 | 498,000 | 1,000 |
| 1995-01-12 | 992 | 999 | 990 | 998 | 394,000 | 998 |
| 1995-01-11 | 1,000 | 1,000 | 991 | 991 | 307,000 | 991 |
| 1995-01-10 | 1,020 | 1,020 | 1,010 | 1,020 | 261,000 | 1,020 |
| 1995-01-09 | 1,020 | 1,020 | 1,000 | 1,010 | 193,000 | 1,010 |
| 1995-01-06 | 1,030 | 1,040 | 1,030 | 1,040 | 291,000 | 1,040 |
| 1995-01-05 | 1,040 | 1,050 | 1,030 | 1,050 | 573,000 | 1,050 |
| 1995-01-04 | 1,040 | 1,040 | 1,030 | 1,040 | 55,000 | 1,040 |
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
