6841 横河電機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	560	560	553	560	89,000	560
1998-12-29	555	559	552	559	186,000	559
1998-12-28	567	567	551	551	163,000	551
1998-12-25	559	570	557	557	116,000	557
1998-12-24	565	570	556	556	233,000	556
1998-12-22	585	585	553	556	385,000	556
1998-12-21	580	580	575	579	124,000	579
1998-12-18	587	588	576	580	228,000	580
1998-12-17	589	598	580	597	151,000	597
1998-12-16	604	604	590	594	189,000	594
1998-12-15	586	615	586	596	248,000	596
1998-12-14	596	602	586	586	219,000	586
1998-12-11	595	610	592	610	1,434,000	610
1998-12-10	618	639	618	627	194,000	627
1998-12-09	609	623	609	623	113,000	623
1998-12-08	615	630	615	618	111,000	618
1998-12-07	621	627	607	625	107,000	625
1998-12-04	629	629	612	625	227,000	625
1998-12-03	637	637	614	627	167,000	627
1998-12-02	629	647	620	647	347,000	647
1998-12-01	602	627	602	627	279,000	627
1998-11-30	630	630	610	612	306,000	612
1998-11-27	624	636	616	629	220,000	629
1998-11-26	615	628	612	624	147,000	624
1998-11-25	630	630	603	614	123,000	614
1998-11-24	624	634	610	634	303,000	634
1998-11-20	613	615	599	615	275,000	615
1998-11-19	596	601	593	594	311,000	594
1998-11-18	581	614	581	607	468,000	607
1998-11-17	601	608	583	591	208,000	591
1998-11-16	598	610	585	599	297,000	599
1998-11-13	592	599	573	598	792,000	598
1998-11-12	591	608	582	582	247,000	582
1998-11-11	590	619	589	615	253,000	615
1998-11-10	593	600	591	596	172,000	596
1998-11-09	606	615	591	606	119,000	606
1998-11-06	604	610	590	590	102,000	590
1998-11-05	637	637	561	596	387,000	596
1998-11-04	612	628	602	628	427,000	628
1998-11-02	591	594	580	592	205,000	592
1998-10-30	576	589	563	588	314,000	588
1998-10-29	595	603	562	567	564,000	567
1998-10-28	620	620	590	590	261,000	590
1998-10-27	614	640	603	628	161,000	628
1998-10-26	597	609	596	604	196,000	604
1998-10-23	645	654	601	616	242,000	616
1998-10-22	640	670	618	635	487,000	635
1998-10-21	608	651	608	638	589,000	638
1998-10-20	608	608	585	608	175,000	608
1998-10-19	580	618	579	608	371,000	608
1998-10-16	589	589	571	580	353,000	580
1998-10-15	601	601	560	569	463,000	569
1998-10-14	615	635	581	581	275,000	581
1998-10-13	639	639	603	606	575,000	606
1998-10-12	650	661	635	639	715,000	639
1998-10-09	619	678	613	667	1,022,000	667
1998-10-08	653	660	600	619	544,000	619
1998-10-07	628	653	620	653	779,000	653
1998-10-06	590	629	589	598	428,000	598
1998-10-05	584	590	567	589	318,000	589
1998-10-02	559	600	558	589	538,000	589
1998-10-01	565	585	550	550	990,000	550
1998-09-30	614	620	556	556	497,000	556
1998-09-29	610	613	573	604	358,000	604
1998-09-28	630	634	610	618	335,000	618
1998-09-25	651	653	635	636	278,000	636
1998-09-24	642	660	639	645	540,000	645
1998-09-22	647	650	635	647	753,000	647
1998-09-21	651	659	644	649	307,000	649
1998-09-18	679	710	655	660	368,000	660
1998-09-17	684	691	665	669	276,000	669
1998-09-16	692	704	690	691	333,000	691
1998-09-14	703	735	685	701	314,000	701
1998-09-11	760	760	701	701	2,821,000	701
1998-09-10	766	766	750	760	282,000	760
1998-09-09	764	769	752	764	399,000	764
1998-09-08	750	780	750	756	786,000	756
1998-09-07	688	758	683	758	489,000	758
1998-09-04	699	700	690	693	340,000	693
1998-09-03	688	705	688	702	154,000	702
1998-09-02	695	725	685	687	277,000	687
1998-09-01	635	720	634	700	350,000	700
1998-08-31	655	680	650	655	283,000	655
1998-08-28	670	674	651	655	558,000	655
1998-08-27	700	700	660	676	517,000	676
1998-08-26	710	712	700	702	371,000	702
1998-08-25	721	728	715	724	199,000	724
1998-08-24	724	730	716	718	207,000	718
1998-08-21	751	760	744	744	111,000	744
1998-08-20	769	769	735	751	229,000	751
1998-08-19	740	780	739	769	95,000	769
1998-08-18	724	750	718	737	282,000	737
1998-08-17	760	760	715	724	412,000	724
1998-08-14	776	789	764	764	670,000	764
1998-08-13	788	788	780	785	298,000	785
1998-08-12	756	793	755	779	302,000	779
1998-08-11	770	772	755	755	207,000	755
1998-08-10	771	776	771	775	276,000	775
1998-08-07	788	792	761	780	275,000	780
1998-08-06	790	792	779	787	302,000	787
1998-08-05	776	785	760	782	318,000	782
1998-08-04	773	795	773	786	459,000	786
1998-08-03	779	780	766	775	321,000	775
1998-07-31	776	787	776	780	340,000	780
1998-07-30	771	785	770	776	861,000	776
1998-07-29	740	761	740	761	457,000	761
1998-07-28	749	749	739	740	251,000	740
1998-07-27	744	748	739	739	358,000	739
1998-07-24	720	770	720	754	396,000	754
1998-07-23	745	745	724	724	447,000	724
1998-07-22	753	753	720	735	493,000	735
1998-07-21	750	760	742	743	222,000	743
1998-07-17	774	774	736	759	368,000	759
1998-07-16	772	779	761	774	445,000	774
1998-07-15	779	780	750	775	702,000	775
1998-07-14	777	777	760	769	232,000	769
1998-07-13	707	769	707	769	273,000	769
1998-07-10	775	780	710	717	675,000	717
1998-07-09	757	765	755	765	136,000	765
1998-07-08	777	777	763	767	157,000	767
1998-07-07	751	778	751	767	167,000	767
1998-07-06	766	782	750	751	197,000	751
1998-07-03	780	795	775	782	468,000	782
1998-07-02	760	795	760	778	792,000	778
1998-07-01	742	759	730	759	494,000	759
1998-06-30	725	740	720	740	326,000	740
1998-06-29	704	723	695	715	123,000	715
1998-06-26	692	697	682	695	350,000	695
1998-06-25	723	723	701	707	331,000	707
1998-06-24	717	731	692	726	340,000	726
1998-06-23	730	730	717	721	241,000	721
1998-06-22	725	735	720	725	266,000	725
1998-06-19	705	725	700	725	330,000	725
1998-06-18	710	718	700	705	350,000	705
1998-06-17	677	687	666	670	286,000	670
1998-06-16	650	666	649	657	627,000	657
1998-06-15	672	680	653	670	422,000	670
1998-06-12	681	690	648	690	1,267,000	690
1998-06-11	702	704	681	681	318,000	681
1998-06-10	713	715	701	706	344,000	706
1998-06-09	711	728	711	715	73,000	715
1998-06-08	706	720	703	714	134,000	714
1998-06-05	717	720	705	706	167,000	706
1998-06-04	714	728	710	727	150,000	727
1998-06-03	716	716	701	714	342,000	714
1998-06-02	715	729	708	718	189,000	718
1998-06-01	718	722	705	705	284,000	705
1998-05-29	723	724	715	716	225,000	716
1998-05-28	728	750	728	732	347,000	732
1998-05-27	730	731	716	718	424,000	718
1998-05-26	729	759	729	739	147,000	739
1998-05-25	736	741	729	740	103,000	740
1998-05-22	756	756	733	736	281,000	736
1998-05-21	761	766	750	751	303,000	751
1998-05-20	749	765	745	765	364,000	765
1998-05-19	740	750	729	740	286,000	740
1998-05-18	740	743	719	743	284,000	743
1998-05-15	719	754	719	738	673,000	738
1998-05-14	725	740	719	729	552,000	729
1998-05-13	728	730	710	730	695,000	730
1998-05-12	715	732	705	724	764,000	724
1998-05-11	701	715	700	708	266,000	708
1998-05-08	670	695	670	694	1,025,000	694
1998-05-07	675	685	672	678	412,000	678
1998-05-06	686	689	670	680	481,000	680
1998-05-01	695	698	681	691	376,000	691
1998-04-30	685	698	685	691	531,000	691
1998-04-28	700	701	681	681	947,000	681
1998-04-27	722	723	702	704	632,000	704
1998-04-24	728	729	718	718	778,000	718
1998-04-23	729	737	715	729	635,000	729
1998-04-22	729	729	710	720	530,000	720
1998-04-21	731	731	716	729	504,000	729
1998-04-20	732	733	720	730	230,000	730
1998-04-17	744	745	720	731	721,000	731
1998-04-16	765	766	745	745	586,000	745
1998-04-15	765	772	757	757	345,000	757
1998-04-14	776	780	765	775	319,000	775
1998-04-13	775	791	775	780	243,000	780
1998-04-10	798	804	780	783	354,000	783
1998-04-09	798	810	786	807	235,000	807
1998-04-08	760	796	760	795	271,000	795
1998-04-07	750	761	745	760	311,000	760
1998-04-06	762	773	742	746	249,000	746
1998-04-03	761	771	758	758	665,000	758
1998-04-02	759	769	743	751	492,000	751
1998-04-01	788	788	760	779	432,000	779
1998-03-31	761	805	756	798	551,000	798
1998-03-30	821	822	741	741	370,000	741
1998-03-27	811	820	800	811	268,000	811
1998-03-26	791	840	791	820	465,000	820
1998-03-25	801	811	790	805	296,000	805
1998-03-24	807	807	799	801	312,000	801
1998-03-23	815	820	800	811	334,000	811
1998-03-20	783	807	783	800	397,000	800
1998-03-19	806	815	800	803	161,000	803
1998-03-18	817	820	780	796	429,000	796
1998-03-17	817	829	806	815	228,000	815
1998-03-16	827	827	816	825	134,000	825
1998-03-13	778	840	778	829	1,300,000	829
1998-03-12	800	806	786	788	98,000	788
1998-03-11	792	803	792	803	106,000	803
1998-03-10	813	818	806	808	186,000	808
1998-03-09	826	827	807	808	172,000	808
1998-03-06	800	830	800	816	223,000	816
1998-03-05	794	800	790	798	181,000	798
1998-03-04	803	813	791	798	141,000	798
1998-03-03	822	825	813	813	286,000	813
1998-03-02	825	825	810	824	213,000	824
1998-02-27	796	796	790	795	163,000	795
1998-02-26	787	799	784	792	281,000	792
1998-02-25	775	788	759	787	326,000	787
1998-02-24	800	800	780	785	236,000	785
1998-02-23	816	816	800	804	237,000	804
1998-02-20	806	820	796	811	152,000	811
1998-02-19	808	815	800	800	259,000	800
1998-02-18	801	805	794	800	237,000	800
1998-02-17	795	815	785	815	243,000	815
1998-02-16	800	818	799	815	363,000	815
1998-02-13	805	805	790	791	725,000	791
1998-02-12	808	809	800	805	122,000	805
1998-02-10	800	810	800	808	226,000	808
1998-02-09	808	808	798	800	181,000	800
1998-02-06	815	815	801	801	218,000	801
1998-02-05	806	820	805	805	168,000	805
1998-02-04	827	830	805	810	117,000	810
1998-02-03	838	838	820	829	121,000	829
1998-02-02	802	819	802	810	162,000	810
1998-01-30	820	833	798	800	362,000	800
1998-01-29	819	839	799	838	461,000	838
1998-01-28	850	850	780	810	404,000	810
1998-01-27	843	855	821	835	450,000	835
1998-01-26	850	857	822	843	189,000	843
1998-01-23	845	855	826	836	420,000	836
1998-01-22	830	845	819	829	374,000	829
1998-01-21	868	869	853	860	404,000	860
1998-01-20	846	865	846	858	517,000	858
1998-01-19	851	871	847	856	498,000	856
1998-01-16	817	856	817	850	759,000	850
1998-01-14	820	834	820	827	241,000	827
1998-01-13	811	821	804	811	259,000	811
1998-01-12	800	827	800	808	291,000	808
1998-01-09	800	830	800	816	600,000	816
1998-01-08	807	844	807	807	791,000	807
1998-01-07	792	815	790	813	269,000	813
1998-01-06	791	808	782	793	450,000	793
1998-01-05	786	795	779	781	253,000	781

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