河合楽器製作所(7952)の株価時系列情報
河合楽器製作所(7952)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 399 | 401 | 397 | 397 | 32,000 |
1983/12/27 | 399 | 400 | 396 | 400 | 132,000 |
1983/12/26 | 405 | 405 | 396 | 396 | 115,000 |
1983/12/24 | 405 | 405 | 397 | 405 | 102,000 |
1983/12/23 | 414 | 414 | 405 | 406 | 23,000 |
1983/12/22 | 402 | 415 | 402 | 412 | 102,000 |
1983/12/21 | 398 | 405 | 395 | 401 | 271,000 |
1983/12/20 | 395 | 400 | 395 | 398 | 116,000 |
1983/12/19 | 395 | 396 | 393 | 395 | 197,000 |
1983/12/17 | 396 | 400 | 395 | 396 | 60,000 |
1983/12/16 | 405 | 405 | 396 | 399 | 238,000 |
1983/12/15 | 409 | 410 | 402 | 402 | 92,000 |
1983/12/14 | 403 | 403 | 400 | 400 | 91,000 |
1983/12/13 | 406 | 407 | 405 | 405 | 55,000 |
1983/12/12 | 405 | 410 | 405 | 405 | 47,000 |
1983/12/09 | 410 | 410 | 405 | 410 | 99,000 |
1983/12/08 | 412 | 414 | 408 | 410 | 133,000 |
1983/12/07 | 415 | 415 | 412 | 413 | 64,000 |
1983/12/06 | 416 | 418 | 412 | 416 | 103,000 |
1983/12/05 | 418 | 418 | 411 | 412 | 63,000 |
1983/12/03 | 414 | 419 | 411 | 419 | 54,000 |
1983/12/02 | 412 | 415 | 410 | 410 | 126,000 |
1983/12/01 | 414 | 419 | 411 | 414 | 199,000 |
1983/11/30 | 419 | 420 | 413 | 414 | 115,000 |
1983/11/29 | 412 | 418 | 412 | 413 | 59,000 |
1983/11/28 | 428 | 428 | 410 | 410 | 134,000 |
1983/11/26 | 425 | 429 | 415 | 428 | 186,000 |
1983/11/25 | 435 | 435 | 425 | 430 | 332,000 |
1983/11/24 | 433 | 433 | 425 | 430 | 227,000 |
1983/11/22 | 432 | 433 | 425 | 428 | 284,000 |
1983/11/21 | 427 | 438 | 427 | 432 | 176,000 |
1983/11/19 | 438 | 438 | 429 | 429 | 213,000 |
1983/11/18 | 428 | 438 | 425 | 434 | 308,000 |
1983/11/17 | 442 | 443 | 421 | 429 | 548,000 |
1983/11/16 | 443 | 448 | 435 | 437 | 923,000 |
1983/11/15 | 421 | 424 | 415 | 423 | 240,000 |
1983/11/14 | 426 | 430 | 416 | 416 | 225,000 |
1983/11/11 | 424 | 430 | 423 | 425 | 130,000 |
1983/11/10 | 434 | 435 | 415 | 425 | 245,000 |
1983/11/09 | 438 | 440 | 430 | 434 | 415,000 |
1983/11/08 | 430 | 435 | 428 | 435 | 259,000 |
1983/11/07 | 432 | 440 | 428 | 428 | 372,000 |
1983/11/05 | 449 | 449 | 435 | 435 | 940,000 |
1983/11/04 | 431 | 452 | 426 | 449 | 5,120,000 |
1983/11/02 | 428 | 438 | 423 | 426 | 2,260,000 |
1983/11/01 | 412 | 419 | 408 | 418 | 388,000 |
1983/10/31 | 401 | 415 | 401 | 415 | 35,000 |
1983/10/29 | 405 | 405 | 401 | 401 | 91,000 |
1983/10/28 | 406 | 407 | 401 | 403 | 168,000 |
1983/10/27 | 405 | 411 | 402 | 411 | 74,000 |
1983/10/26 | 410 | 414 | 406 | 406 | 102,000 |
1983/10/25 | 414 | 414 | 407 | 408 | 81,000 |
1983/10/24 | 420 | 420 | 410 | 415 | 105,000 |
1983/10/22 | 433 | 436 | 416 | 416 | 668,000 |
1983/10/21 | 414 | 430 | 410 | 430 | 1,551,000 |
1983/10/20 | 409 | 409 | 400 | 408 | 128,000 |
1983/10/19 | 396 | 408 | 395 | 405 | 281,000 |
1983/10/18 | 396 | 404 | 395 | 396 | 44,000 |
1983/10/17 | 409 | 409 | 396 | 396 | 69,000 |
1983/10/15 | 410 | 410 | 405 | 406 | 184,000 |
1983/10/14 | 395 | 408 | 392 | 405 | 398,000 |
1983/10/13 | 392 | 392 | 387 | 390 | 69,000 |
1983/10/12 | 387 | 392 | 387 | 387 | 46,000 |
1983/10/11 | 387 | 388 | 385 | 387 | 55,000 |
1983/10/07 | 389 | 390 | 387 | 388 | 123,000 |
1983/10/06 | 386 | 388 | 386 | 387 | 74,000 |
1983/10/05 | 389 | 390 | 385 | 385 | 67,000 |
1983/10/04 | 386 | 390 | 384 | 384 | 59,000 |
1983/10/03 | 386 | 388 | 386 | 388 | 28,000 |
1983/10/01 | 388 | 388 | 385 | 386 | 30,000 |
1983/09/30 | 390 | 390 | 385 | 390 | 53,000 |
1983/09/29 | 387 | 390 | 387 | 390 | 30,000 |
1983/09/28 | 385 | 385 | 384 | 385 | 111,000 |
1983/09/27 | 389 | 389 | 389 | 389 | 8,000 |
1983/09/26 | 390 | 390 | 389 | 389 | 16,000 |
1983/09/24 | 392 | 392 | 390 | 390 | 19,000 |
1983/09/22 | 388 | 392 | 386 | 387 | 98,000 |
1983/09/21 | 390 | 394 | 388 | 388 | 75,000 |
1983/09/20 | 387 | 392 | 385 | 386 | 72,000 |
1983/09/19 | 386 | 389 | 386 | 386 | 19,000 |
1983/09/17 | 386 | 389 | 385 | 385 | 68,000 |
1983/09/16 | 392 | 395 | 388 | 390 | 73,000 |
1983/09/14 | 394 | 397 | 390 | 390 | 137,000 |
1983/09/13 | 399 | 399 | 392 | 395 | 120,000 |
1983/09/12 | 395 | 396 | 395 | 396 | 38,000 |
1983/09/09 | 395 | 400 | 395 | 395 | 78,000 |
1983/09/08 | 405 | 405 | 396 | 396 | 57,000 |
1983/09/07 | 397 | 405 | 397 | 405 | 84,000 |
1983/09/06 | 398 | 400 | 395 | 396 | 101,000 |
1983/09/05 | 399 | 400 | 395 | 398 | 140,000 |
1983/09/03 | 397 | 400 | 397 | 397 | 99,000 |
1983/09/02 | 402 | 403 | 396 | 397 | 69,000 |
1983/09/01 | 419 | 419 | 400 | 403 | 233,000 |
1983/08/31 | 392 | 425 | 392 | 419 | 373,000 |
1983/08/30 | 395 | 396 | 394 | 394 | 76,000 |
1983/08/29 | 395 | 395 | 390 | 394 | 74,000 |
1983/08/27 | 397 | 398 | 395 | 395 | 55,000 |
1983/08/26 | 399 | 400 | 395 | 397 | 69,000 |
1983/08/25 | 408 | 408 | 395 | 395 | 73,000 |
1983/08/24 | 398 | 403 | 398 | 403 | 74,000 |
1983/08/23 | 398 | 398 | 395 | 397 | 137,000 |
1983/08/22 | 405 | 408 | 395 | 395 | 110,000 |
1983/08/20 | 405 | 405 | 405 | 405 | 28,000 |
1983/08/19 | 405 | 415 | 400 | 415 | 58,000 |
1983/08/18 | 397 | 400 | 396 | 400 | 83,000 |
1983/08/17 | 400 | 400 | 397 | 397 | 46,000 |
1983/08/16 | 396 | 400 | 396 | 397 | 59,000 |
1983/08/15 | 400 | 400 | 395 | 395 | 45,000 |
1983/08/12 | 395 | 400 | 395 | 400 | 65,000 |
1983/08/11 | 400 | 400 | 395 | 395 | 80,000 |
1983/08/10 | 398 | 398 | 395 | 395 | 78,000 |
1983/08/09 | 397 | 402 | 396 | 398 | 72,000 |
1983/08/08 | 399 | 404 | 399 | 400 | 64,000 |
1983/08/06 | 397 | 403 | 397 | 403 | 36,000 |
1983/08/05 | 401 | 405 | 398 | 400 | 129,000 |
1983/08/04 | 412 | 412 | 405 | 405 | 89,000 |
1983/08/03 | 418 | 420 | 410 | 410 | 116,000 |
1983/08/02 | 411 | 415 | 410 | 413 | 97,000 |
1983/08/01 | 421 | 421 | 408 | 410 | 113,000 |
1983/07/30 | 418 | 425 | 417 | 425 | 84,000 |
1983/07/29 | 427 | 427 | 418 | 418 | 116,000 |
1983/07/28 | 425 | 428 | 422 | 427 | 219,000 |
1983/07/27 | 426 | 434 | 422 | 422 | 287,000 |
1983/07/26 | 434 | 436 | 422 | 422 | 256,000 |
1983/07/25 | 448 | 448 | 431 | 434 | 635,000 |
1983/07/23 | 443 | 455 | 442 | 443 | 2,680,000 |
1983/07/22 | 433 | 437 | 427 | 436 | 1,696,000 |
1983/07/21 | 425 | 428 | 415 | 428 | 712,000 |
1983/07/20 | 412 | 425 | 404 | 425 | 255,000 |
1983/07/19 | 423 | 423 | 400 | 402 | 256,000 |
1983/07/18 | 420 | 424 | 415 | 418 | 363,000 |
1983/07/15 | 392 | 420 | 390 | 420 | 397,000 |
1983/07/14 | 395 | 396 | 388 | 395 | 67,000 |
1983/07/13 | 401 | 402 | 394 | 396 | 143,000 |
1983/07/12 | 404 | 407 | 401 | 403 | 82,000 |
1983/07/11 | 407 | 408 | 401 | 406 | 89,000 |
1983/07/09 | 417 | 417 | 407 | 407 | 110,000 |
1983/07/08 | 423 | 424 | 412 | 412 | 672,000 |
1983/07/07 | 409 | 427 | 405 | 410 | 1,016,000 |
1983/07/06 | 400 | 404 | 395 | 404 | 202,000 |
1983/07/05 | 402 | 404 | 395 | 395 | 112,000 |
1983/07/04 | 413 | 413 | 400 | 400 | 132,000 |
1983/07/02 | 407 | 412 | 404 | 412 | 380,000 |
1983/07/01 | 393 | 406 | 389 | 397 | 149,000 |
1983/06/30 | 385 | 394 | 385 | 386 | 86,000 |
1983/06/29 | 393 | 393 | 385 | 385 | 43,000 |
1983/06/28 | 389 | 395 | 386 | 388 | 89,000 |
1983/06/27 | 387 | 389 | 386 | 389 | 81,000 |
1983/06/25 | 389 | 389 | 386 | 386 | 35,000 |
1983/06/24 | 390 | 390 | 385 | 386 | 78,000 |
1983/06/23 | 390 | 390 | 385 | 385 | 60,000 |
1983/06/22 | 382 | 390 | 380 | 390 | 254,000 |
1983/06/21 | 390 | 390 | 383 | 387 | 173,000 |
1983/06/20 | 390 | 393 | 386 | 389 | 372,000 |
1983/06/17 | 393 | 395 | 388 | 389 | 210,000 |
1983/06/16 | 397 | 399 | 391 | 395 | 160,000 |
1983/06/15 | 404 | 404 | 397 | 397 | 91,000 |
1983/06/14 | 402 | 405 | 400 | 400 | 110,000 |
1983/06/13 | 400 | 405 | 400 | 403 | 98,000 |
1983/06/11 | 397 | 405 | 397 | 400 | 89,000 |
1983/06/10 | 396 | 400 | 396 | 398 | 113,000 |
1983/06/09 | 395 | 400 | 395 | 395 | 125,000 |
1983/06/08 | 410 | 410 | 396 | 397 | 165,000 |
1983/06/07 | 411 | 411 | 405 | 405 | 130,000 |
1983/06/06 | 409 | 410 | 407 | 407 | 74,000 |
1983/06/04 | 410 | 415 | 406 | 406 | 211,000 |
1983/06/03 | 406 | 410 | 402 | 405 | 203,000 |
1983/06/02 | 412 | 413 | 399 | 400 | 618,000 |
1983/06/01 | 425 | 429 | 412 | 415 | 423,000 |
1983/05/31 | 429 | 429 | 420 | 422 | 251,000 |
1983/05/30 | 425 | 439 | 423 | 423 | 575,000 |
1983/05/28 | 435 | 435 | 420 | 420 | 961,000 |
1983/05/27 | 419 | 440 | 416 | 430 | 2,172,000 |
1983/05/26 | 414 | 417 | 406 | 409 | 463,000 |
1983/05/25 | 418 | 424 | 412 | 414 | 1,207,000 |
1983/05/24 | 405 | 420 | 400 | 415 | 970,000 |
1983/05/23 | 407 | 408 | 400 | 400 | 218,000 |
1983/05/20 | 417 | 417 | 398 | 403 | 459,000 |
1983/05/19 | 393 | 413 | 391 | 413 | 610,000 |
1983/05/18 | 398 | 398 | 389 | 389 | 357,000 |
1983/05/17 | 396 | 400 | 395 | 398 | 334,000 |
1983/05/16 | 401 | 405 | 393 | 395 | 422,000 |
1983/05/14 | 405 | 406 | 401 | 405 | 247,000 |
1983/05/13 | 410 | 418 | 401 | 401 | 997,000 |
1983/05/12 | 383 | 410 | 382 | 400 | 784,000 |
1983/05/11 | 387 | 391 | 381 | 382 | 577,000 |
1983/05/10 | 398 | 398 | 390 | 390 | 159,000 |
1983/05/09 | 402 | 405 | 398 | 398 | 148,000 |
1983/05/07 | 397 | 406 | 396 | 406 | 122,000 |
1983/05/06 | 403 | 404 | 397 | 397 | 117,000 |
1983/05/04 | 417 | 417 | 395 | 405 | 393,000 |
1983/05/02 | 400 | 414 | 399 | 412 | 673,000 |
1983/04/30 | 386 | 396 | 386 | 396 | 230,000 |
1983/04/28 | 387 | 388 | 383 | 388 | 92,000 |
1983/04/27 | 379 | 385 | 379 | 382 | 86,000 |
1983/04/26 | 377 | 380 | 377 | 379 | 34,000 |
1983/04/25 | 384 | 384 | 375 | 376 | 89,000 |
1983/04/23 | 380 | 381 | 378 | 380 | 78,000 |
1983/04/22 | 380 | 381 | 378 | 378 | 51,000 |
1983/04/21 | 383 | 386 | 377 | 381 | 48,000 |
1983/04/20 | 375 | 390 | 375 | 388 | 149,000 |
1983/04/19 | 382 | 382 | 376 | 377 | 100,000 |
1983/04/18 | 380 | 380 | 377 | 377 | 80,000 |
1983/04/15 | 373 | 387 | 373 | 387 | 75,000 |
1983/04/14 | 370 | 371 | 368 | 371 | 226,000 |
1983/04/13 | 373 | 373 | 370 | 370 | 188,000 |
1983/04/12 | 378 | 378 | 373 | 373 | 66,000 |
1983/04/11 | 381 | 383 | 375 | 379 | 74,000 |
1983/04/09 | 376 | 381 | 375 | 376 | 35,000 |
1983/04/08 | 376 | 379 | 372 | 376 | 233,000 |
1983/04/07 | 386 | 387 | 371 | 371 | 597,000 |
1983/04/06 | 390 | 390 | 387 | 387 | 173,000 |
1983/04/05 | 398 | 398 | 390 | 390 | 112,000 |
1983/04/04 | 396 | 400 | 392 | 399 | 124,000 |
1983/04/02 | 395 | 399 | 390 | 399 | 85,000 |
1983/04/01 | 392 | 393 | 390 | 390 | 169,000 |
1983/03/31 | 387 | 390 | 387 | 387 | 42,000 |
1983/03/30 | 389 | 390 | 385 | 390 | 82,000 |
1983/03/29 | 390 | 390 | 384 | 384 | 180,000 |
1983/03/28 | 394 | 394 | 385 | 385 | 117,000 |
1983/03/26 | 390 | 394 | 385 | 394 | 76,000 |
1983/03/25 | 394 | 394 | 388 | 388 | 80,000 |
1983/03/24 | 399 | 399 | 388 | 389 | 259,000 |
1983/03/23 | 398 | 400 | 396 | 400 | 73,000 |
1983/03/22 | 413 | 413 | 397 | 401 | 64,000 |
1983/03/18 | 396 | 408 | 395 | 408 | 73,000 |
1983/03/17 | 403 | 403 | 394 | 395 | 152,000 |
1983/03/16 | 401 | 409 | 401 | 405 | 74,000 |
1983/03/15 | 396 | 410 | 396 | 396 | 212,000 |
1983/03/14 | 414 | 414 | 393 | 393 | 181,000 |
1983/03/12 | 400 | 409 | 395 | 409 | 411,000 |
1983/03/11 | 385 | 385 | 379 | 385 | 446,000 |
1983/03/10 | 378 | 385 | 378 | 381 | 37,000 |
1983/03/09 | 382 | 383 | 377 | 383 | 67,000 |
1983/03/08 | 381 | 383 | 376 | 383 | 44,000 |
1983/03/07 | 377 | 382 | 375 | 376 | 38,000 |
1983/03/05 | 380 | 381 | 374 | 375 | 73,000 |
1983/03/04 | 381 | 382 | 378 | 378 | 48,000 |
1983/03/03 | 385 | 386 | 380 | 381 | 36,000 |
1983/03/02 | 390 | 391 | 390 | 390 | 36,000 |
1983/03/01 | 400 | 400 | 395 | 395 | 135,000 |
1983/02/28 | 380 | 385 | 380 | 385 | 49,000 |
1983/02/26 | 380 | 384 | 380 | 384 | 26,000 |
1983/02/25 | 383 | 385 | 380 | 380 | 74,000 |
1983/02/24 | 375 | 380 | 370 | 372 | 170,000 |
1983/02/23 | 375 | 375 | 370 | 370 | 207,000 |
1983/02/22 | 380 | 385 | 380 | 380 | 116,000 |
1983/02/21 | 386 | 387 | 380 | 384 | 111,000 |
1983/02/18 | 392 | 392 | 385 | 388 | 124,000 |
1983/02/17 | 391 | 393 | 391 | 391 | 139,000 |
1983/02/16 | 394 | 394 | 391 | 392 | 87,000 |
1983/02/15 | 400 | 400 | 394 | 394 | 113,000 |
1983/02/14 | 395 | 397 | 394 | 395 | 36,000 |
1983/02/12 | 395 | 400 | 393 | 395 | 42,000 |
1983/02/10 | 392 | 392 | 391 | 391 | 108,000 |
1983/02/09 | 395 | 395 | 391 | 391 | 60,000 |
1983/02/08 | 395 | 398 | 394 | 394 | 54,000 |
1983/02/07 | 400 | 400 | 394 | 398 | 29,000 |
1983/02/05 | 394 | 398 | 392 | 398 | 57,000 |
1983/02/04 | 395 | 400 | 393 | 393 | 94,000 |
1983/02/03 | 405 | 406 | 396 | 396 | 120,000 |
1983/02/02 | 404 | 404 | 400 | 400 | 73,000 |
1983/02/01 | 409 | 410 | 400 | 405 | 67,000 |
1983/01/31 | 410 | 416 | 398 | 407 | 66,000 |
1983/01/29 | 397 | 420 | 397 | 419 | 134,000 |
1983/01/28 | 391 | 395 | 391 | 392 | 151,000 |
1983/01/27 | 394 | 396 | 391 | 395 | 176,000 |
1983/01/26 | 396 | 400 | 395 | 395 | 83,000 |
1983/01/25 | 388 | 399 | 387 | 395 | 153,000 |
1983/01/24 | 398 | 398 | 391 | 393 | 107,000 |
1983/01/22 | 400 | 401 | 398 | 400 | 235,000 |
1983/01/21 | 401 | 409 | 401 | 409 | 98,000 |
1983/01/20 | 400 | 410 | 397 | 401 | 159,000 |
1983/01/19 | 411 | 412 | 403 | 404 | 178,000 |
1983/01/18 | 415 | 415 | 411 | 411 | 101,000 |
1983/01/17 | 415 | 420 | 415 | 415 | 77,000 |
1983/01/14 | 418 | 420 | 415 | 417 | 97,000 |
1983/01/13 | 415 | 423 | 415 | 417 | 127,000 |
1983/01/12 | 424 | 426 | 416 | 417 | 78,000 |
1983/01/11 | 426 | 428 | 420 | 426 | 80,000 |
1983/01/10 | 435 | 436 | 422 | 430 | 108,000 |
1983/01/08 | 431 | 437 | 428 | 437 | 161,000 |
1983/01/07 | 428 | 438 | 425 | 435 | 270,000 |
1983/01/06 | 424 | 428 | 421 | 428 | 241,000 |
1983/01/05 | 429 | 429 | 420 | 429 | 96,000 |
1983/01/04 | 430 | 430 | 419 | 419 | 69,000 |