6841 横河電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 789 | 806 | 787 | 806 | 118,000 | 806 |
| 1997-12-29 | 780 | 790 | 770 | 777 | 321,000 | 777 |
| 1997-12-26 | 805 | 820 | 785 | 785 | 383,000 | 785 |
| 1997-12-25 | 763 | 833 | 763 | 810 | 629,000 | 810 |
| 1997-12-24 | 770 | 775 | 756 | 757 | 489,000 | 757 |
| 1997-12-22 | 773 | 784 | 752 | 760 | 857,000 | 760 |
| 1997-12-19 | 800 | 800 | 765 | 765 | 1,448,000 | 765 |
| 1997-12-18 | 850 | 850 | 806 | 806 | 310,000 | 806 |
| 1997-12-17 | 824 | 859 | 813 | 857 | 1,020,000 | 857 |
| 1997-12-16 | 810 | 825 | 806 | 824 | 417,000 | 824 |
| 1997-12-15 | 789 | 818 | 771 | 805 | 183,000 | 805 |
| 1997-12-12 | 761 | 795 | 743 | 789 | 1,707,000 | 789 |
| 1997-12-11 | 812 | 813 | 753 | 756 | 343,000 | 756 |
| 1997-12-10 | 798 | 820 | 795 | 820 | 591,000 | 820 |
| 1997-12-09 | 784 | 795 | 784 | 790 | 428,000 | 790 |
| 1997-12-08 | 785 | 790 | 762 | 765 | 276,000 | 765 |
| 1997-12-05 | 781 | 796 | 776 | 785 | 914,000 | 785 |
| 1997-12-04 | 815 | 815 | 778 | 781 | 173,000 | 781 |
| 1997-12-03 | 843 | 843 | 816 | 816 | 202,000 | 816 |
| 1997-12-02 | 850 | 858 | 841 | 842 | 435,000 | 842 |
| 1997-12-01 | 834 | 860 | 830 | 850 | 590,000 | 850 |
| 1997-11-28 | 840 | 843 | 810 | 838 | 710,000 | 838 |
| 1997-11-27 | 771 | 840 | 771 | 840 | 606,000 | 840 |
| 1997-11-26 | 727 | 770 | 727 | 759 | 353,000 | 759 |
| 1997-11-25 | 739 | 754 | 719 | 721 | 770,000 | 721 |
| 1997-11-21 | 774 | 787 | 774 | 779 | 381,000 | 779 |
| 1997-11-20 | 713 | 748 | 710 | 734 | 592,000 | 734 |
| 1997-11-19 | 729 | 729 | 700 | 703 | 623,000 | 703 |
| 1997-11-18 | 705 | 735 | 700 | 731 | 1,258,000 | 731 |
| 1997-11-17 | 697 | 713 | 697 | 707 | 897,000 | 707 |
| 1997-11-14 | 684 | 692 | 675 | 687 | 1,150,000 | 687 |
| 1997-11-13 | 671 | 701 | 669 | 694 | 510,000 | 694 |
| 1997-11-12 | 706 | 715 | 660 | 661 | 617,000 | 661 |
| 1997-11-11 | 703 | 717 | 703 | 714 | 336,000 | 714 |
| 1997-11-10 | 680 | 718 | 680 | 703 | 609,000 | 703 |
| 1997-11-07 | 735 | 736 | 695 | 695 | 422,000 | 695 |
| 1997-11-06 | 740 | 748 | 737 | 740 | 327,000 | 740 |
| 1997-11-05 | 750 | 755 | 730 | 740 | 445,000 | 740 |
| 1997-11-04 | 766 | 774 | 736 | 750 | 703,000 | 750 |
| 1997-10-31 | 760 | 773 | 751 | 765 | 498,000 | 765 |
| 1997-10-30 | 788 | 792 | 771 | 775 | 730,000 | 775 |
| 1997-10-29 | 775 | 797 | 775 | 788 | 827,000 | 788 |
| 1997-10-27 | 802 | 810 | 796 | 800 | 428,000 | 800 |
| 1997-10-24 | 769 | 832 | 765 | 832 | 1,043,000 | 832 |
| 1997-10-23 | 807 | 810 | 775 | 776 | 611,000 | 776 |
| 1997-10-22 | 758 | 800 | 753 | 799 | 750,000 | 799 |
| 1997-10-21 | 744 | 750 | 742 | 748 | 699,000 | 748 |
| 1997-10-20 | 729 | 745 | 724 | 724 | 376,000 | 724 |
| 1997-10-17 | 731 | 734 | 715 | 724 | 567,000 | 724 |
| 1997-10-16 | 685 | 731 | 684 | 731 | 576,000 | 731 |
| 1997-10-15 | 688 | 691 | 676 | 684 | 647,000 | 684 |
| 1997-10-14 | 685 | 695 | 680 | 689 | 936,000 | 689 |
| 1997-10-13 | 671 | 691 | 671 | 690 | 389,000 | 690 |
| 1997-10-09 | 670 | 692 | 664 | 670 | 1,215,000 | 670 |
| 1997-10-08 | 633 | 670 | 630 | 664 | 793,000 | 664 |
| 1997-10-07 | 650 | 650 | 613 | 613 | 369,000 | 613 |
| 1997-10-06 | 662 | 662 | 641 | 645 | 422,000 | 645 |
| 1997-10-03 | 604 | 663 | 604 | 662 | 550,000 | 662 |
| 1997-10-02 | 623 | 623 | 600 | 600 | 633,000 | 600 |
| 1997-10-01 | 615 | 625 | 612 | 616 | 525,000 | 616 |
| 1997-09-30 | 650 | 659 | 640 | 655 | 633,000 | 655 |
| 1997-09-29 | 705 | 705 | 632 | 649 | 533,000 | 649 |
| 1997-09-26 | 720 | 725 | 675 | 708 | 506,000 | 708 |
| 1997-09-25 | 725 | 727 | 705 | 713 | 529,000 | 713 |
| 1997-09-24 | 726 | 732 | 722 | 725 | 273,000 | 725 |
| 1997-09-22 | 732 | 735 | 721 | 726 | 685,000 | 726 |
| 1997-09-19 | 759 | 759 | 737 | 741 | 500,000 | 741 |
| 1997-09-18 | 745 | 765 | 743 | 760 | 408,000 | 760 |
| 1997-09-17 | 766 | 770 | 720 | 738 | 446,000 | 738 |
| 1997-09-16 | 775 | 775 | 761 | 764 | 253,000 | 764 |
| 1997-09-12 | 778 | 789 | 770 | 775 | 1,327,000 | 775 |
| 1997-09-11 | 830 | 830 | 775 | 778 | 354,000 | 778 |
| 1997-09-10 | 807 | 830 | 805 | 830 | 102,000 | 830 |
| 1997-09-09 | 810 | 822 | 800 | 814 | 64,000 | 814 |
| 1997-09-08 | 825 | 825 | 817 | 820 | 125,000 | 820 |
| 1997-09-05 | 802 | 825 | 797 | 825 | 239,000 | 825 |
| 1997-09-04 | 803 | 808 | 795 | 804 | 344,000 | 804 |
| 1997-09-03 | 784 | 803 | 779 | 803 | 389,000 | 803 |
| 1997-09-02 | 763 | 764 | 750 | 764 | 406,000 | 764 |
| 1997-09-01 | 793 | 794 | 740 | 755 | 441,000 | 755 |
| 1997-08-29 | 798 | 805 | 790 | 794 | 483,000 | 794 |
| 1997-08-28 | 809 | 811 | 800 | 800 | 534,000 | 800 |
| 1997-08-27 | 820 | 826 | 806 | 806 | 390,000 | 806 |
| 1997-08-26 | 808 | 823 | 808 | 820 | 208,000 | 820 |
| 1997-08-25 | 819 | 819 | 803 | 805 | 231,000 | 805 |
| 1997-08-22 | 843 | 843 | 800 | 810 | 438,000 | 810 |
| 1997-08-21 | 853 | 855 | 840 | 851 | 218,000 | 851 |
| 1997-08-20 | 841 | 853 | 840 | 853 | 341,000 | 853 |
| 1997-08-19 | 853 | 853 | 835 | 841 | 452,000 | 841 |
| 1997-08-18 | 870 | 879 | 830 | 853 | 466,000 | 853 |
| 1997-08-15 | 901 | 914 | 880 | 890 | 419,000 | 890 |
| 1997-08-14 | 900 | 909 | 890 | 900 | 274,000 | 900 |
| 1997-08-13 | 895 | 896 | 877 | 880 | 442,000 | 880 |
| 1997-08-12 | 896 | 903 | 892 | 899 | 538,000 | 899 |
| 1997-08-11 | 931 | 940 | 880 | 886 | 390,000 | 886 |
| 1997-08-08 | 948 | 955 | 941 | 941 | 387,000 | 941 |
| 1997-08-07 | 953 | 955 | 945 | 952 | 400,000 | 952 |
| 1997-08-06 | 974 | 974 | 938 | 950 | 588,000 | 950 |
| 1997-08-05 | 998 | 1,000 | 970 | 974 | 391,000 | 974 |
| 1997-08-04 | 1,000 | 1,010 | 985 | 1,000 | 259,000 | 1,000 |
| 1997-08-01 | 1,060 | 1,070 | 1,000 | 1,020 | 645,000 | 1,020 |
| 1997-07-31 | 1,060 | 1,090 | 1,050 | 1,080 | 494,000 | 1,080 |
| 1997-07-30 | 1,070 | 1,110 | 1,050 | 1,060 | 1,904,000 | 1,060 |
| 1997-07-29 | 1,010 | 1,100 | 1,010 | 1,080 | 1,907,000 | 1,080 |
| 1997-07-28 | 977 | 995 | 977 | 995 | 172,000 | 995 |
| 1997-07-25 | 966 | 977 | 960 | 976 | 109,000 | 976 |
| 1997-07-24 | 960 | 972 | 960 | 966 | 69,000 | 966 |
| 1997-07-23 | 967 | 979 | 966 | 970 | 272,000 | 970 |
| 1997-07-22 | 965 | 967 | 956 | 957 | 129,000 | 957 |
| 1997-07-18 | 970 | 985 | 950 | 950 | 324,000 | 950 |
| 1997-07-17 | 970 | 985 | 969 | 974 | 259,000 | 974 |
| 1997-07-16 | 977 | 986 | 946 | 969 | 251,000 | 969 |
| 1997-07-15 | 970 | 987 | 970 | 970 | 264,000 | 970 |
| 1997-07-14 | 954 | 970 | 954 | 970 | 190,000 | 970 |
| 1997-07-11 | 936 | 954 | 926 | 954 | 289,000 | 954 |
| 1997-07-10 | 923 | 936 | 918 | 926 | 202,000 | 926 |
| 1997-07-09 | 943 | 943 | 907 | 923 | 270,000 | 923 |
| 1997-07-08 | 931 | 945 | 931 | 940 | 77,000 | 940 |
| 1997-07-07 | 934 | 937 | 933 | 934 | 276,000 | 934 |
| 1997-07-04 | 980 | 980 | 965 | 974 | 268,000 | 974 |
| 1997-07-03 | 950 | 963 | 942 | 960 | 249,000 | 960 |
| 1997-07-02 | 960 | 962 | 930 | 940 | 394,000 | 940 |
| 1997-07-01 | 985 | 985 | 956 | 960 | 479,000 | 960 |
| 1997-06-30 | 1,000 | 1,010 | 989 | 995 | 98,000 | 995 |
| 1997-06-27 | 1,010 | 1,010 | 995 | 995 | 305,000 | 995 |
| 1997-06-26 | 1,010 | 1,030 | 1,010 | 1,010 | 437,000 | 1,010 |
| 1997-06-25 | 1,010 | 1,020 | 1,000 | 1,000 | 200,000 | 1,000 |
| 1997-06-24 | 1,000 | 1,000 | 995 | 996 | 133,000 | 996 |
| 1997-06-23 | 1,010 | 1,010 | 1,010 | 1,010 | 88,000 | 1,010 |
| 1997-06-20 | 1,000 | 1,010 | 995 | 999 | 165,000 | 999 |
| 1997-06-19 | 999 | 999 | 985 | 999 | 102,000 | 999 |
| 1997-06-18 | 1,020 | 1,020 | 996 | 1,000 | 145,000 | 1,000 |
| 1997-06-17 | 1,020 | 1,030 | 1,000 | 1,020 | 220,000 | 1,020 |
| 1997-06-16 | 1,040 | 1,040 | 1,020 | 1,020 | 250,000 | 1,020 |
| 1997-06-13 | 1,030 | 1,050 | 1,020 | 1,040 | 1,506,000 | 1,040 |
| 1997-06-12 | 1,000 | 1,020 | 995 | 1,000 | 267,000 | 1,000 |
| 1997-06-11 | 1,020 | 1,030 | 996 | 996 | 606,000 | 996 |
| 1997-06-10 | 982 | 1,020 | 982 | 1,010 | 721,000 | 1,010 |
| 1997-06-09 | 990 | 992 | 985 | 990 | 173,000 | 990 |
| 1997-06-06 | 984 | 995 | 984 | 990 | 229,000 | 990 |
| 1997-06-05 | 984 | 989 | 977 | 980 | 217,000 | 980 |
| 1997-06-04 | 980 | 1,000 | 980 | 984 | 545,000 | 984 |
| 1997-06-03 | 975 | 990 | 975 | 984 | 271,000 | 984 |
| 1997-06-02 | 960 | 988 | 960 | 985 | 291,000 | 985 |
| 1997-05-30 | 979 | 980 | 955 | 965 | 230,000 | 965 |
| 1997-05-29 | 955 | 974 | 955 | 973 | 442,000 | 973 |
| 1997-05-28 | 973 | 975 | 957 | 975 | 546,000 | 975 |
| 1997-05-27 | 942 | 947 | 923 | 933 | 161,000 | 933 |
| 1997-05-26 | 921 | 938 | 916 | 932 | 134,000 | 932 |
| 1997-05-23 | 912 | 921 | 912 | 921 | 177,000 | 921 |
| 1997-05-22 | 903 | 919 | 900 | 912 | 217,000 | 912 |
| 1997-05-21 | 936 | 936 | 902 | 903 | 361,000 | 903 |
| 1997-05-20 | 950 | 955 | 933 | 936 | 335,000 | 936 |
| 1997-05-19 | 966 | 966 | 945 | 960 | 476,000 | 960 |
| 1997-05-16 | 978 | 990 | 956 | 970 | 359,000 | 970 |
| 1997-05-15 | 956 | 965 | 949 | 958 | 147,000 | 958 |
| 1997-05-14 | 951 | 961 | 950 | 956 | 159,000 | 956 |
| 1997-05-13 | 955 | 978 | 951 | 951 | 328,000 | 951 |
| 1997-05-12 | 928 | 958 | 919 | 958 | 254,000 | 958 |
| 1997-05-09 | 949 | 949 | 926 | 928 | 443,000 | 928 |
| 1997-05-08 | 943 | 943 | 930 | 939 | 223,000 | 939 |
| 1997-05-07 | 945 | 956 | 935 | 945 | 394,000 | 945 |
| 1997-05-06 | 931 | 950 | 928 | 945 | 458,000 | 945 |
| 1997-05-02 | 890 | 908 | 890 | 908 | 223,000 | 908 |
| 1997-05-01 | 900 | 933 | 899 | 908 | 321,000 | 908 |
| 1997-04-30 | 870 | 894 | 870 | 889 | 299,000 | 889 |
| 1997-04-28 | 868 | 878 | 853 | 878 | 72,000 | 878 |
| 1997-04-25 | 878 | 884 | 857 | 868 | 214,000 | 868 |
| 1997-04-24 | 866 | 879 | 857 | 879 | 476,000 | 879 |
| 1997-04-23 | 895 | 903 | 875 | 881 | 246,000 | 881 |
| 1997-04-22 | 880 | 899 | 880 | 890 | 280,000 | 890 |
| 1997-04-21 | 877 | 889 | 871 | 888 | 189,000 | 888 |
| 1997-04-18 | 867 | 877 | 853 | 876 | 259,000 | 876 |
| 1997-04-17 | 833 | 867 | 833 | 857 | 351,000 | 857 |
| 1997-04-16 | 831 | 846 | 825 | 837 | 361,000 | 837 |
| 1997-04-15 | 832 | 852 | 830 | 830 | 212,000 | 830 |
| 1997-04-14 | 825 | 844 | 825 | 842 | 395,000 | 842 |
| 1997-04-11 | 820 | 838 | 810 | 835 | 617,000 | 835 |
| 1997-04-10 | 819 | 850 | 813 | 820 | 343,000 | 820 |
| 1997-04-09 | 848 | 860 | 808 | 809 | 287,000 | 809 |
| 1997-04-08 | 811 | 848 | 805 | 848 | 265,000 | 848 |
| 1997-04-07 | 847 | 847 | 811 | 811 | 370,000 | 811 |
| 1997-04-04 | 855 | 855 | 841 | 846 | 578,000 | 846 |
| 1997-04-03 | 828 | 856 | 825 | 856 | 211,000 | 856 |
| 1997-04-02 | 825 | 829 | 805 | 828 | 504,000 | 828 |
| 1997-04-01 | 810 | 829 | 798 | 829 | 348,000 | 829 |
| 1997-03-31 | 843 | 858 | 829 | 829 | 154,000 | 829 |
| 1997-03-28 | 847 | 860 | 843 | 851 | 263,000 | 851 |
| 1997-03-27 | 883 | 883 | 845 | 857 | 692,000 | 857 |
| 1997-03-26 | 882 | 882 | 862 | 873 | 218,000 | 873 |
| 1997-03-25 | 881 | 895 | 880 | 894 | 388,000 | 894 |
| 1997-03-24 | 911 | 920 | 880 | 880 | 353,000 | 880 |
| 1997-03-21 | 920 | 920 | 893 | 910 | 384,000 | 910 |
| 1997-03-19 | 920 | 920 | 891 | 920 | 228,000 | 920 |
| 1997-03-18 | 870 | 920 | 870 | 920 | 371,000 | 920 |
| 1997-03-17 | 872 | 888 | 858 | 870 | 264,000 | 870 |
| 1997-03-14 | 843 | 870 | 842 | 870 | 1,712,000 | 870 |
| 1997-03-13 | 880 | 887 | 873 | 873 | 254,000 | 873 |
| 1997-03-12 | 906 | 907 | 870 | 884 | 493,000 | 884 |
| 1997-03-11 | 922 | 929 | 905 | 914 | 214,000 | 914 |
| 1997-03-10 | 922 | 922 | 910 | 921 | 190,000 | 921 |
| 1997-03-07 | 900 | 916 | 890 | 913 | 206,000 | 913 |
| 1997-03-06 | 935 | 940 | 905 | 905 | 606,000 | 905 |
| 1997-03-05 | 958 | 960 | 920 | 935 | 445,000 | 935 |
| 1997-03-04 | 947 | 957 | 947 | 953 | 405,000 | 953 |
| 1997-03-03 | 935 | 960 | 935 | 949 | 391,000 | 949 |
| 1997-02-28 | 970 | 970 | 920 | 925 | 488,000 | 925 |
| 1997-02-27 | 951 | 975 | 947 | 972 | 467,000 | 972 |
| 1997-02-26 | 945 | 950 | 939 | 945 | 303,000 | 945 |
| 1997-02-25 | 928 | 949 | 927 | 949 | 136,000 | 949 |
| 1997-02-24 | 939 | 950 | 925 | 926 | 189,000 | 926 |
| 1997-02-21 | 951 | 955 | 925 | 929 | 501,000 | 929 |
| 1997-02-20 | 950 | 959 | 942 | 957 | 393,000 | 957 |
| 1997-02-19 | 914 | 930 | 892 | 930 | 321,000 | 930 |
| 1997-02-18 | 920 | 920 | 905 | 905 | 168,000 | 905 |
| 1997-02-17 | 942 | 948 | 930 | 940 | 125,000 | 940 |
| 1997-02-14 | 946 | 960 | 938 | 945 | 648,000 | 945 |
| 1997-02-13 | 942 | 954 | 942 | 946 | 603,000 | 946 |
| 1997-02-12 | 916 | 944 | 915 | 933 | 749,000 | 933 |
| 1997-02-10 | 895 | 929 | 881 | 915 | 195,000 | 915 |
| 1997-02-07 | 899 | 900 | 881 | 898 | 796,000 | 898 |
| 1997-02-06 | 902 | 905 | 881 | 881 | 235,000 | 881 |
| 1997-02-05 | 901 | 903 | 875 | 903 | 478,000 | 903 |
| 1997-02-04 | 895 | 935 | 895 | 911 | 432,000 | 911 |
| 1997-02-03 | 910 | 910 | 892 | 892 | 211,000 | 892 |
| 1997-01-31 | 903 | 943 | 899 | 911 | 365,000 | 911 |
| 1997-01-30 | 910 | 910 | 870 | 873 | 309,000 | 873 |
| 1997-01-29 | 897 | 921 | 869 | 920 | 343,000 | 920 |
| 1997-01-28 | 854 | 888 | 844 | 887 | 632,000 | 887 |
| 1997-01-27 | 874 | 880 | 841 | 844 | 186,000 | 844 |
| 1997-01-24 | 891 | 894 | 876 | 882 | 266,000 | 882 |
| 1997-01-23 | 889 | 902 | 885 | 889 | 238,000 | 889 |
| 1997-01-22 | 868 | 904 | 861 | 890 | 266,000 | 890 |
| 1997-01-21 | 837 | 860 | 829 | 858 | 616,000 | 858 |
| 1997-01-20 | 917 | 920 | 825 | 837 | 572,000 | 837 |
| 1997-01-17 | 900 | 940 | 891 | 917 | 432,000 | 917 |
| 1997-01-16 | 885 | 898 | 880 | 890 | 329,000 | 890 |
| 1997-01-14 | 870 | 890 | 840 | 860 | 490,000 | 860 |
| 1997-01-13 | 833 | 890 | 799 | 890 | 825,000 | 890 |
| 1997-01-10 | 910 | 910 | 830 | 830 | 1,228,000 | 830 |
| 1997-01-09 | 947 | 964 | 930 | 930 | 242,000 | 930 |
| 1997-01-08 | 940 | 955 | 930 | 947 | 614,000 | 947 |
| 1997-01-07 | 1,000 | 1,000 | 930 | 930 | 238,000 | 930 |
| 1997-01-06 | 1,000 | 1,000 | 992 | 993 | 111,000 | 993 |
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
