日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 381 382 381 382 94,000
1986/12/26 395 400 381 381 81,000
1986/12/25 399 401 395 395 22,000
1986/12/24 410 410 395 395 18,000
1986/12/23 398 410 395 401 82,000
1986/12/22 412 412 396 396 100,000
1986/12/19 405 420 405 407 155,000
1986/12/18 395 400 395 400 50,000
1986/12/17 395 400 395 395 36,000
1986/12/16 388 395 388 395 39,000
1986/12/15 396 396 387 393 17,000
1986/12/12 400 400 394 394 58,000
1986/12/11 398 400 398 398 47,000
1986/12/10 405 405 398 398 153,000
1986/12/09 401 405 401 401 15,000
1986/12/08 410 410 401 402 54,000
1986/12/06 405 405 400 405 40,000
1986/12/05 398 403 398 400 37,000
1986/12/04 400 402 395 395 114,000
1986/12/03 400 401 400 400 23,000
1986/12/02 401 402 401 401 48,000
1986/12/01 401 402 401 401 50,000
1986/11/29 403 403 401 401 81,000
1986/11/28 405 406 405 405 69,000
1986/11/27 402 402 401 401 30,000
1986/11/26 405 405 400 401 56,000
1986/11/25 405 408 405 405 54,000
1986/11/22 409 410 405 405 18,000
1986/11/21 400 410 376 410 173,000
1986/11/20 400 405 400 400 23,000
1986/11/19 405 406 396 400 41,000
1986/11/18 405 405 405 405 33,000
1986/11/17 406 406 405 405 62,000
1986/11/14 410 413 410 413 70,000
1986/11/13 409 415 409 410 53,000
1986/11/12 410 410 405 410 27,000
1986/11/11 403 410 403 405 82,000
1986/11/10 400 403 400 403 50,000
1986/11/07 390 394 390 394 56,000
1986/11/06 390 391 390 390 47,000
1986/11/05 391 397 391 395 35,000
1986/11/04 397 397 387 387 9,000
1986/11/01 395 395 387 387 18,000
1986/10/31 378 390 378 390 55,000
1986/10/30 376 378 376 378 28,000
1986/10/29 373 375 373 374 24,000
1986/10/28 373 374 373 373 14,000
1986/10/27 373 373 373 373 6,000
1986/10/25 383 389 371 372 47,000
1986/10/24 382 390 382 385 33,000
1986/10/23 370 382 370 382 47,000
1986/10/22 368 370 365 370 35,000
1986/10/21 364 370 364 367 22,000
1986/10/20 364 364 363 364 13,000
1986/10/17 365 370 363 363 142,000
1986/10/16 368 369 365 365 20,000
1986/10/15 369 370 363 363 59,000
1986/10/14 370 370 368 368 41,000
1986/10/13 370 375 368 375 32,000
1986/10/09 375 380 374 374 37,000
1986/10/08 371 371 362 363 54,000
1986/10/07 362 366 352 356 49,000
1986/10/06 379 380 360 360 28,000
1986/10/04 371 375 370 375 22,000
1986/10/03 361 361 350 352 115,000
1986/10/02 369 370 361 361 18,000
1986/10/01 370 370 361 370 86,000
1986/09/30 374 374 370 370 62,000
1986/09/29 373 379 370 370 47,000
1986/09/27 385 385 370 370 118,000
1986/09/26 385 389 385 385 41,000
1986/09/25 390 395 385 393 50,000
1986/09/24 395 399 385 385 40,000
1986/09/22 390 400 390 398 44,000
1986/09/19 396 400 390 390 78,000
1986/09/18 400 401 396 396 38,000
1986/09/17 403 403 400 400 38,000
1986/09/16 409 409 400 409 32,000
1986/09/12 403 410 402 410 44,000
1986/09/11 404 410 401 409 26,000
1986/09/10 404 404 401 403 75,000
1986/09/09 405 410 400 400 110,000
1986/09/08 404 410 400 403 125,000
1986/09/06 405 408 401 403 108,000
1986/09/05 415 415 405 408 82,000
1986/09/04 421 421 410 410 107,000
1986/09/03 417 417 416 417 28,000
1986/09/02 421 421 416 416 49,000
1986/09/01 417 417 415 416 28,000
1986/08/30 425 425 417 417 37,000
1986/08/29 415 420 412 420 76,000
1986/08/28 418 418 407 410 78,000
1986/08/27 421 422 409 413 207,000
1986/08/26 421 422 418 420 141,000
1986/08/25 417 420 417 420 43,000
1986/08/23 420 421 417 419 69,000
1986/08/22 421 425 417 425 58,000
1986/08/21 417 425 415 417 116,000
1986/08/20 431 431 427 427 51,000
1986/08/19 448 448 438 438 111,000
1986/08/18 445 446 445 445 60,000
1986/08/15 440 450 438 450 43,000
1986/08/14 455 455 437 438 97,000
1986/08/13 468 468 450 450 96,000
1986/08/12 456 468 455 468 68,000
1986/08/11 460 465 451 455 33,000
1986/08/08 460 460 453 455 59,000
1986/08/07 464 470 453 453 63,000
1986/08/06 470 471 455 455 134,000
1986/08/05 460 471 460 469 179,000
1986/08/04 456 460 456 460 21,000
1986/08/02 458 459 456 456 76,000
1986/08/01 477 479 456 456 129,000
1986/07/31 483 490 477 479 179,000
1986/07/30 485 488 477 480 377,000
1986/07/29 471 505 470 471 515,000
1986/07/28 467 475 465 471 138,000
1986/07/26 457 467 455 467 212,000
1986/07/25 483 488 465 467 242,000
1986/07/24 495 500 480 481 415,000
1986/07/23 518 518 493 499 1,502,000
1986/07/22 480 523 474 508 3,085,000
1986/07/21 460 480 455 478 720,000
1986/07/19 450 455 445 455 32,000
1986/07/18 451 460 450 450 113,000
1986/07/17 453 455 450 450 70,000
1986/07/16 452 460 449 453 158,000
1986/07/15 455 460 452 453 153,000
1986/07/14 457 458 455 456 131,000
1986/07/11 451 457 451 457 57,000
1986/07/10 451 455 451 455 69,000
1986/07/09 456 457 451 451 126,000
1986/07/08 450 458 450 451 46,000
1986/07/07 455 458 450 458 104,000
1986/07/05 452 453 452 452 48,000
1986/07/04 460 460 452 454 149,000
1986/07/03 459 465 453 455 62,000
1986/07/02 456 460 450 456 34,000
1986/07/01 468 468 456 456 54,000
1986/06/30 460 470 455 470 147,000
1986/06/28 466 470 459 461 130,000
1986/06/27 460 470 458 470 156,000
1986/06/26 458 470 455 470 180,000
1986/06/25 468 470 456 468 174,000
1986/06/24 450 460 450 460 90,000
1986/06/23 448 451 436 450 68,000
1986/06/21 451 451 447 448 39,000
1986/06/20 456 459 450 451 140,000
1986/06/19 455 460 455 456 103,000
1986/06/18 465 468 456 468 78,000
1986/06/17 465 470 462 468 100,000
1986/06/16 470 471 466 470 120,000
1986/06/13 483 483 470 472 215,000
1986/06/12 486 488 479 483 597,000
1986/06/11 473 489 468 476 1,122,000
1986/06/10 461 471 457 468 570,000
1986/06/09 457 465 457 460 130,000
1986/06/07 456 460 456 457 39,000
1986/06/06 456 460 456 460 75,000
1986/06/05 467 467 456 460 199,000
1986/06/04 460 470 455 467 647,000
1986/06/03 458 459 453 454 141,000
1986/06/02 456 458 450 450 110,000
1986/05/31 449 450 440 446 55,000
1986/05/30 444 449 440 449 105,000
1986/05/29 445 451 445 449 44,000
1986/05/28 450 456 445 450 147,000
1986/05/27 446 460 446 450 102,000
1986/05/26 450 456 445 455 117,000
1986/05/24 450 450 442 445 75,000
1986/05/23 459 459 450 450 95,000
1986/05/22 465 466 455 455 461,000
1986/05/21 443 460 440 460 673,000
1986/05/20 443 446 442 442 94,000
1986/05/19 440 443 435 440 60,000
1986/05/17 442 444 438 444 40,000
1986/05/16 439 445 436 441 152,000
1986/05/15 435 438 433 438 93,000
1986/05/14 435 435 430 431 63,000
1986/05/13 428 435 428 430 122,000
1986/05/12 429 430 428 428 37,000
1986/05/09 429 430 427 428 48,000
1986/05/08 427 428 425 427 50,000
1986/05/07 430 430 422 425 48,000
1986/05/06 426 429 420 420 67,000
1986/05/02 426 430 421 425 64,000
1986/05/01 430 433 425 425 63,000
1986/04/30 423 429 421 427 45,000
1986/04/28 421 429 421 421 49,000
1986/04/26 413 425 413 424 105,000
1986/04/25 410 417 410 415 57,000
1986/04/24 408 413 408 410 94,000
1986/04/23 419 419 409 414 112,000
1986/04/22 415 415 409 409 145,000
1986/04/21 416 417 414 415 91,000
1986/04/19 419 419 412 415 125,000
1986/04/18 423 424 415 415 279,000
1986/04/17 415 425 412 422 355,000
1986/04/16 420 420 408 412 142,000
1986/04/15 420 420 405 420 51,000
1986/04/14 427 429 420 420 49,000
1986/04/11 417 425 412 419 98,000
1986/04/10 410 413 408 412 101,000
1986/04/09 411 412 407 409 72,000
1986/04/08 405 420 405 411 81,000
1986/04/07 416 416 401 410 267,000
1986/04/05 410 412 410 412 36,000
1986/04/04 410 410 403 410 72,000
1986/04/03 420 420 400 401 114,000
1986/04/02 425 425 420 423 106,000
1986/04/01 402 427 402 420 201,000
1986/03/31 405 407 400 400 143,000
1986/03/29 401 407 400 405 61,000
1986/03/28 400 403 400 400 158,000
1986/03/27 403 405 400 401 135,000
1986/03/26 401 410 400 405 68,000
1986/03/25 409 410 399 400 101,000
1986/03/24 412 412 408 408 76,000
1986/03/22 410 415 410 410 50,000
1986/03/20 411 415 410 410 120,000
1986/03/19 425 426 415 415 178,000
1986/03/18 428 435 426 426 65,000
1986/03/17 431 440 426 426 83,000
1986/03/15 428 430 427 428 78,000
1986/03/14 430 432 428 432 102,000
1986/03/13 432 436 428 428 123,000
1986/03/12 435 442 430 431 63,000
1986/03/11 440 440 429 440 68,000
1986/03/10 438 448 436 441 28,000
1986/03/07 432 435 427 428 59,000
1986/03/06 433 433 427 427 44,000
1986/03/05 437 440 435 435 38,000
1986/03/04 426 442 426 435 77,000
1986/03/03 427 427 423 425 118,000
1986/03/01 427 427 425 427 47,000
1986/02/28 431 431 425 427 126,000
1986/02/27 436 440 431 431 94,000
1986/02/26 440 448 436 440 78,000
1986/02/25 449 449 431 431 93,000
1986/02/24 432 439 432 439 47,000
1986/02/22 426 430 426 430 51,000
1986/02/21 430 430 425 430 96,000
1986/02/20 435 436 430 430 112,000
1986/02/19 436 439 433 439 113,000
1986/02/18 440 445 437 437 133,000
1986/02/17 454 454 437 439 267,000
1986/02/15 442 449 442 449 57,000
1986/02/14 443 450 441 441 202,000
1986/02/13 456 456 445 447 124,000
1986/02/12 455 462 450 456 429,000
1986/02/10 445 463 441 460 349,000
1986/02/07 454 459 441 441 216,000
1986/02/06 460 465 450 451 362,000
1986/02/05 470 485 460 464 480,000
1986/02/04 479 480 466 471 300,000
1986/02/03 488 499 478 478 578,000
1986/02/01 480 489 480 483 204,000
1986/01/31 499 503 484 484 1,867,000
1986/01/30 484 508 479 503 4,687,000
1986/01/29 455 469 438 454 1,007,000
1986/01/28 441 455 441 450 139,000
1986/01/27 450 450 441 441 113,000
1986/01/25 446 455 444 455 184,000
1986/01/24 465 470 457 461 329,000
1986/01/23 470 472 450 450 333,000
1986/01/22 449 479 448 466 786,000
1986/01/21 444 450 441 444 127,000
1986/01/20 445 445 438 445 129,000
1986/01/18 443 445 438 443 99,000
1986/01/17 443 445 442 442 173,000
1986/01/16 439 445 439 440 77,000
1986/01/14 450 450 438 438 112,000
1986/01/13 435 445 435 445 142,000
1986/01/10 452 452 439 439 290,000
1986/01/09 445 455 445 447 205,000
1986/01/08 447 453 446 449 165,000
1986/01/07 469 470 445 445 196,000
1986/01/06 466 471 461 470 314,000
1986/01/04 478 478 466 476 252,000

このページの先頭へ