6841 横河電機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	692	721	690	721	285,000	721
1999-12-29	703	710	692	700	512,000	700
1999-12-28	737	744	699	733	629,000	733
1999-12-27	770	770	740	754	344,000	754
1999-12-24	773	780	753	763	567,000	763
1999-12-22	785	786	760	783	431,000	783
1999-12-21	805	805	770	775	422,000	775
1999-12-20	800	805	780	805	604,000	805
1999-12-17	811	818	801	801	911,000	801
1999-12-16	781	830	781	806	956,000	806
1999-12-15	790	805	778	785	638,000	785
1999-12-14	805	821	785	800	808,000	800
1999-12-13	836	851	798	798	962,000	798
1999-12-10	814	860	808	826	3,599,000	826
1999-12-09	865	870	799	814	2,597,000	814
1999-12-08	820	887	820	857	6,779,000	857
1999-12-07	750	803	741	800	4,469,000	800
1999-12-06	655	739	646	712	2,498,000	712
1999-12-03	678	680	631	645	603,000	645
1999-12-02	690	692	654	658	541,000	658
1999-12-01	666	694	666	680	397,000	680
1999-11-30	650	675	642	667	541,000	667
1999-11-29	654	656	640	650	428,000	650
1999-11-26	661	665	655	657	351,000	657
1999-11-25	675	677	651	660	610,000	660
1999-11-24	710	710	671	685	918,000	685
1999-11-22	710	710	710	710	795,000	710
1999-11-19	640	645	610	610	350,000	610
1999-11-18	645	645	602	602	587,000	602
1999-11-17	581	631	581	625	588,000	625
1999-11-16	574	574	550	561	585,000	561
1999-11-15	615	625	578	585	815,000	585
1999-11-12	660	665	610	625	1,075,000	625
1999-11-11	691	698	675	683	381,000	683
1999-11-10	685	709	671	701	254,000	701
1999-11-09	684	694	678	678	248,000	678
1999-11-08	676	682	666	674	316,000	674
1999-11-05	680	697	665	675	724,000	675
1999-11-04	706	721	686	687	570,000	687
1999-11-02	688	709	685	706	200,000	706
1999-11-01	730	730	690	692	295,000	692
1999-10-29	720	730	703	730	476,000	730
1999-10-28	693	694	682	682	186,000	682
1999-10-27	690	700	686	693	208,000	693
1999-10-26	715	724	695	695	247,000	695
1999-10-25	703	724	690	715	306,000	715
1999-10-22	700	726	699	713	448,000	713
1999-10-21	703	720	682	699	362,000	699
1999-10-20	700	707	690	698	174,000	698
1999-10-19	708	709	680	680	221,000	680
1999-10-18	714	724	693	709	322,000	709
1999-10-15	700	709	693	704	260,000	704
1999-10-14	710	719	701	701	279,000	701
1999-10-13	715	719	710	710	438,000	710
1999-10-12	725	735	720	720	174,000	720
1999-10-08	760	761	720	729	898,000	729
1999-10-07	755	764	746	762	443,000	762
1999-10-06	740	750	735	740	313,000	740
1999-10-05	758	762	742	748	377,000	748
1999-10-04	757	761	747	755	314,000	755
1999-10-01	731	758	730	747	385,000	747
1999-09-30	725	760	725	760	428,000	760
1999-09-29	715	725	715	724	162,000	724
1999-09-28	724	729	716	723	219,000	723
1999-09-27	710	718	702	714	235,000	714
1999-09-24	716	740	700	720	453,000	720
1999-09-22	748	766	732	766	462,000	766
1999-09-21	740	775	737	768	557,000	768
1999-09-20	734	738	728	728	529,000	728
1999-09-17	740	748	730	739	421,000	739
1999-09-16	732	750	720	750	563,000	750
1999-09-14	769	777	755	762	390,000	762
1999-09-13	769	779	767	779	328,000	779
1999-09-10	743	775	742	770	1,963,000	770
1999-09-09	767	778	745	746	348,000	746
1999-09-08	760	769	751	757	287,000	757
1999-09-07	775	778	765	770	294,000	770
1999-09-06	760	785	760	772	610,000	772
1999-09-03	745	762	735	757	185,000	757
1999-09-02	750	761	736	747	573,000	747
1999-09-01	750	753	740	752	348,000	752
1999-08-31	739	765	738	765	734,000	765
1999-08-30	740	749	739	749	88,000	749
1999-08-27	743	747	712	730	266,000	730
1999-08-26	743	750	737	743	408,000	743
1999-08-25	749	750	710	713	296,000	713
1999-08-24	752	754	735	741	302,000	741
1999-08-23	750	760	731	750	248,000	750
1999-08-20	755	757	747	757	519,000	757
1999-08-19	734	749	734	741	744,000	741
1999-08-18	748	755	735	744	897,000	744
1999-08-17	736	750	736	736	552,000	736
1999-08-16	725	749	725	735	536,000	735
1999-08-13	715	730	709	715	653,000	715
1999-08-12	744	748	723	735	1,517,000	735
1999-08-11	698	735	688	734	854,000	734
1999-08-10	675	705	675	705	334,000	705
1999-08-09	669	684	665	675	180,000	675
1999-08-06	678	678	660	661	335,000	661
1999-08-05	690	690	660	663	307,000	663
1999-08-04	700	700	680	696	233,000	696
1999-08-03	695	703	680	700	330,000	700
1999-08-02	690	698	690	693	378,000	693
1999-07-30	676	690	676	690	516,000	690
1999-07-29	665	677	656	666	553,000	666
1999-07-28	663	672	662	665	236,000	665
1999-07-27	663	675	660	661	389,000	661
1999-07-26	670	680	662	668	172,000	668
1999-07-23	665	689	659	678	394,000	678
1999-07-22	684	686	653	661	577,000	661
1999-07-21	692	696	677	683	483,000	683
1999-07-19	710	713	691	691	572,000	691
1999-07-16	715	724	701	701	917,000	701
1999-07-15	708	721	705	710	1,362,000	710
1999-07-14	697	704	696	698	783,000	698
1999-07-13	700	706	696	696	542,000	696
1999-07-12	703	713	689	713	877,000	713
1999-07-09	740	750	719	723	1,126,000	723
1999-07-08	761	761	743	746	773,000	746
1999-07-07	760	764	730	741	1,798,000	741
1999-07-06	702	717	700	700	405,000	700
1999-07-05	721	723	700	700	441,000	700
1999-07-02	740	740	715	715	353,000	715
1999-07-01	721	740	720	720	376,000	720
1999-06-30	744	750	713	715	507,000	715
1999-06-29	725	734	717	734	374,000	734
1999-06-28	701	733	701	725	620,000	725
1999-06-25	699	722	680	680	502,000	680
1999-06-24	696	699	687	692	367,000	692
1999-06-23	690	704	688	694	307,000	694
1999-06-22	695	697	680	684	311,000	684
1999-06-21	705	711	693	695	402,000	695
1999-06-18	687	700	687	700	546,000	700
1999-06-17	680	694	678	685	443,000	685
1999-06-16	675	678	669	670	207,000	670
1999-06-15	678	680	650	675	244,000	675
1999-06-14	670	688	661	661	564,000	661
1999-06-11	680	695	655	670	2,940,000	670
1999-06-10	650	690	650	690	378,000	690
1999-06-09	645	666	645	657	230,000	657
1999-06-08	642	652	642	650	119,000	650
1999-06-07	638	655	637	652	242,000	652
1999-06-04	624	633	624	628	205,000	628
1999-06-03	620	630	614	629	361,000	629
1999-06-02	620	625	608	610	196,000	610
1999-06-01	620	628	614	616	360,000	616
1999-05-31	608	620	600	620	234,000	620
1999-05-28	613	614	598	598	474,000	598
1999-05-27	623	629	615	615	222,000	615
1999-05-26	625	641	619	622	345,000	622
1999-05-25	626	639	622	622	103,000	622
1999-05-24	613	647	613	639	96,000	639
1999-05-21	630	633	620	631	156,000	631
1999-05-20	639	640	611	620	327,000	620
1999-05-19	630	641	628	629	239,000	629
1999-05-18	645	654	636	644	126,000	644
1999-05-17	655	662	638	645	229,000	645
1999-05-14	669	676	655	655	793,000	655
1999-05-13	671	675	656	667	152,000	667
1999-05-12	656	677	655	676	371,000	676
1999-05-11	670	670	637	646	319,000	646
1999-05-10	674	680	671	673	162,000	673
1999-05-07	683	687	671	671	490,000	671
1999-05-06	671	685	671	684	476,000	684
1999-04-30	652	657	636	646	190,000	646
1999-04-28	655	664	636	651	774,000	651
1999-04-27	670	680	635	635	282,000	635
1999-04-26	670	686	660	660	576,000	660
1999-04-23	657	667	652	665	328,000	665
1999-04-22	660	662	651	659	348,000	659
1999-04-21	662	663	640	657	320,000	657
1999-04-20	635	656	630	656	190,000	656
1999-04-19	630	648	626	646	396,000	646
1999-04-16	617	660	617	660	328,000	660
1999-04-15	630	630	615	620	293,000	620
1999-04-14	621	630	616	628	384,000	628
1999-04-13	627	634	618	618	250,000	618
1999-04-12	630	640	617	617	289,000	617
1999-04-09	670	672	632	632	1,837,000	632
1999-04-08	615	650	610	640	668,000	640
1999-04-07	615	627	611	612	378,000	612
1999-04-06	615	629	614	619	538,000	619
1999-04-05	617	628	614	614	336,000	614
1999-04-02	612	615	603	610	293,000	610
1999-04-01	586	617	582	617	423,000	617
1999-03-31	586	608	582	583	485,000	583
1999-03-30	597	598	573	576	236,000	576
1999-03-29	609	609	592	596	159,000	596
1999-03-26	610	610	598	605	373,000	605
1999-03-25	583	610	575	582	279,000	582
1999-03-24	579	587	565	565	426,000	565
1999-03-23	611	612	575	575	409,000	575
1999-03-19	578	615	575	610	579,000	610
1999-03-18	599	612	561	572	982,000	572
1999-03-17	609	620	586	619	592,000	619
1999-03-16	601	625	600	619	348,000	619
1999-03-15	607	620	592	620	346,000	620
1999-03-12	615	615	578	597	1,288,000	597
1999-03-11	607	620	587	609	801,000	609
1999-03-10	591	605	581	603	407,000	603
1999-03-09	570	581	567	581	231,000	581
1999-03-08	575	596	575	575	356,000	575
1999-03-05	549	600	549	585	705,000	585
1999-03-04	557	561	540	540	366,000	540
1999-03-03	556	556	548	556	180,000	556
1999-03-02	570	574	546	546	269,000	546
1999-03-01	565	575	565	570	170,000	570
1999-02-26	557	568	557	563	129,000	563
1999-02-25	556	570	555	570	211,000	570
1999-02-24	577	580	550	550	310,000	550
1999-02-23	555	570	551	570	256,000	570
1999-02-22	554	558	545	546	230,000	546
1999-02-19	556	559	541	544	373,000	544
1999-02-18	564	573	558	561	119,000	561
1999-02-17	581	588	560	563	198,000	563
1999-02-16	563	579	558	579	320,000	579
1999-02-15	581	583	564	565	122,000	565
1999-02-12	571	586	567	573	387,000	573
1999-02-10	560	571	558	571	230,000	571
1999-02-09	565	566	554	558	461,000	558
1999-02-08	567	574	565	571	316,000	571
1999-02-05	589	589	563	575	305,000	575
1999-02-04	597	600	580	590	203,000	590
1999-02-03	582	599	582	598	145,000	598
1999-02-02	608	608	590	590	323,000	590
1999-02-01	614	624	608	608	239,000	608
1999-01-29	624	628	612	612	161,000	612
1999-01-28	626	628	616	622	208,000	622
1999-01-27	623	630	620	626	333,000	626
1999-01-26	609	634	608	610	582,000	610
1999-01-25	590	600	586	597	339,000	597
1999-01-22	604	618	603	614	417,000	614
1999-01-21	585	605	583	599	284,000	599
1999-01-20	574	591	572	575	264,000	575
1999-01-19	578	586	574	574	259,000	574
1999-01-18	558	590	558	587	293,000	587
1999-01-14	542	563	542	563	259,000	563
1999-01-13	543	553	542	545	189,000	545
1999-01-12	550	558	541	549	236,000	549
1999-01-11	542	565	541	554	128,000	554
1999-01-08	556	570	543	550	256,000	550
1999-01-07	553	585	548	556	227,000	556
1999-01-06	542	549	535	547	251,000	547
1999-01-05	549	549	530	534	296,000	534
1999-01-04	552	552	540	540	191,000	540

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