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 |
|---|---|---|---|---|---|
| 2005/12/30 | 363 | 364 | 359 | 361 | 410,000 |
| 2005/12/29 | 368 | 368 | 361 | 365 | 901,000 |
| 2005/12/28 | 360 | 365 | 358 | 364 | 1,207,000 |
| 2005/12/27 | 370 | 372 | 362 | 364 | 1,651,000 |
| 2005/12/26 | 375 | 388 | 365 | 374 | 7,326,000 |
| 2005/12/22 | 366 | 386 | 361 | 371 | 11,433,000 |
| 2005/12/21 | 349 | 365 | 342 | 356 | 3,642,000 |
| 2005/12/20 | 343 | 348 | 338 | 346 | 1,213,000 |
| 2005/12/19 | 344 | 344 | 333 | 342 | 1,169,000 |
| 2005/12/16 | 346 | 348 | 339 | 343 | 1,349,000 |
| 2005/12/15 | 349 | 357 | 345 | 351 | 1,864,000 |
| 2005/12/14 | 365 | 369 | 347 | 354 | 3,196,000 |
| 2005/12/13 | 351 | 362 | 347 | 361 | 3,321,000 |
| 2005/12/12 | 344 | 352 | 339 | 351 | 3,419,000 |
| 2005/12/09 | 330 | 342 | 330 | 337 | 2,234,000 |
| 2005/12/08 | 336 | 336 | 321 | 325 | 1,664,000 |
| 2005/12/07 | 340 | 340 | 327 | 332 | 3,145,000 |
| 2005/12/06 | 340 | 346 | 336 | 337 | 8,455,000 |
| 2005/12/05 | 317 | 336 | 317 | 331 | 4,924,000 |
| 2005/12/02 | 320 | 323 | 315 | 315 | 3,283,000 |
| 2005/12/01 | 313 | 319 | 309 | 316 | 3,060,000 |
| 2005/11/30 | 313 | 314 | 309 | 311 | 2,140,000 |
| 2005/11/29 | 296 | 314 | 296 | 308 | 6,153,000 |
| 2005/11/28 | 298 | 298 | 293 | 295 | 771,000 |
| 2005/11/25 | 290 | 301 | 285 | 298 | 1,761,000 |
| 2005/11/24 | 302 | 306 | 295 | 295 | 2,232,000 |
| 2005/11/22 | 303 | 306 | 301 | 303 | 2,010,000 |
| 2005/11/21 | 309 | 311 | 300 | 300 | 6,125,000 |
| 2005/11/18 | 314 | 320 | 310 | 314 | 7,829,000 |
| 2005/11/17 | 309 | 317 | 305 | 312 | 5,449,000 |
| 2005/11/16 | 301 | 314 | 296 | 310 | 9,258,000 |
| 2005/11/15 | 317 | 319 | 300 | 303 | 24,572,000 |
| 2005/11/14 | 303 | 329 | 300 | 326 | 52,647,000 |
| 2005/11/11 | 277 | 282 | 277 | 280 | 940,000 |
| 2005/11/10 | 289 | 289 | 274 | 279 | 2,317,000 |
| 2005/11/09 | 288 | 292 | 284 | 289 | 2,380,000 |
| 2005/11/08 | 279 | 292 | 276 | 287 | 4,005,000 |
| 2005/11/07 | 281 | 282 | 274 | 278 | 2,060,000 |
| 2005/11/04 | 286 | 288 | 278 | 280 | 3,337,000 |
| 2005/11/02 | 273 | 285 | 273 | 283 | 6,855,000 |
| 2005/11/01 | 273 | 274 | 270 | 271 | 1,234,000 |
| 2005/10/31 | 275 | 277 | 272 | 273 | 5,552,000 |
| 2005/10/28 | 262 | 269 | 259 | 268 | 2,947,000 |
| 2005/10/27 | 265 | 265 | 261 | 263 | 1,479,000 |
| 2005/10/26 | 261 | 266 | 259 | 265 | 3,674,000 |
| 2005/10/25 | 255 | 260 | 254 | 260 | 1,468,000 |
| 2005/10/24 | 256 | 258 | 253 | 253 | 1,455,000 |
| 2005/10/21 | 253 | 256 | 251 | 253 | 2,189,000 |
| 2005/10/20 | 260 | 263 | 255 | 257 | 3,807,000 |
| 2005/10/19 | 265 | 269 | 256 | 260 | 12,444,000 |
| 2005/10/18 | 250 | 261 | 249 | 260 | 9,239,000 |
| 2005/10/17 | 252 | 254 | 246 | 248 | 2,749,000 |
| 2005/10/14 | 247 | 252 | 245 | 248 | 2,254,000 |
| 2005/10/13 | 247 | 250 | 244 | 246 | 1,392,000 |
| 2005/10/12 | 250 | 251 | 246 | 249 | 1,705,000 |
| 2005/10/11 | 247 | 254 | 245 | 251 | 2,325,000 |
| 2005/10/07 | 242 | 250 | 238 | 246 | 3,274,000 |
| 2005/10/06 | 251 | 254 | 242 | 242 | 4,485,000 |
| 2005/10/05 | 260 | 269 | 256 | 257 | 12,059,000 |
| 2005/10/04 | 252 | 264 | 249 | 256 | 10,015,000 |
| 2005/10/03 | 244 | 257 | 238 | 250 | 15,595,000 |
| 2005/09/30 | 235 | 247 | 232 | 245 | 5,645,000 |
| 2005/09/29 | 235 | 236 | 232 | 235 | 1,096,000 |
| 2005/09/28 | 228 | 238 | 227 | 234 | 1,880,000 |
| 2005/09/27 | 230 | 230 | 226 | 230 | 698,000 |
| 2005/09/26 | 227 | 231 | 225 | 231 | 724,000 |
| 2005/09/22 | 227 | 228 | 225 | 227 | 421,000 |
| 2005/09/21 | 231 | 231 | 227 | 229 | 552,000 |
| 2005/09/20 | 227 | 232 | 226 | 231 | 1,420,000 |
| 2005/09/16 | 228 | 228 | 225 | 227 | 344,000 |
| 2005/09/15 | 230 | 230 | 226 | 228 | 1,048,000 |
| 2005/09/14 | 223 | 230 | 223 | 229 | 1,884,000 |
| 2005/09/13 | 225 | 226 | 222 | 225 | 679,000 |
| 2005/09/12 | 226 | 226 | 223 | 225 | 331,000 |
| 2005/09/09 | 226 | 227 | 222 | 225 | 799,000 |
| 2005/09/08 | 224 | 231 | 223 | 226 | 2,754,000 |
| 2005/09/07 | 223 | 225 | 222 | 222 | 384,000 |
| 2005/09/06 | 224 | 225 | 222 | 222 | 482,000 |
| 2005/09/05 | 226 | 226 | 223 | 223 | 373,000 |
| 2005/09/02 | 227 | 227 | 225 | 226 | 359,000 |
| 2005/09/01 | 226 | 228 | 224 | 225 | 599,000 |
| 2005/08/31 | 224 | 226 | 223 | 226 | 282,000 |
| 2005/08/30 | 224 | 226 | 223 | 226 | 420,000 |
| 2005/08/29 | 227 | 227 | 218 | 223 | 798,000 |
| 2005/08/26 | 229 | 230 | 225 | 226 | 617,000 |
| 2005/08/25 | 233 | 233 | 228 | 228 | 930,000 |
| 2005/08/24 | 233 | 234 | 230 | 233 | 747,000 |
| 2005/08/23 | 233 | 238 | 231 | 233 | 2,283,000 |
| 2005/08/22 | 232 | 232 | 229 | 230 | 580,000 |
| 2005/08/19 | 232 | 232 | 230 | 231 | 528,000 |
| 2005/08/18 | 235 | 240 | 232 | 234 | 3,434,000 |
| 2005/08/17 | 229 | 231 | 228 | 231 | 516,000 |
| 2005/08/16 | 231 | 232 | 229 | 231 | 510,000 |
| 2005/08/15 | 226 | 234 | 226 | 231 | 1,191,000 |
| 2005/08/12 | 232 | 232 | 224 | 226 | 1,550,000 |
| 2005/08/11 | 236 | 237 | 229 | 232 | 1,441,000 |
| 2005/08/10 | 235 | 240 | 232 | 233 | 3,474,000 |
| 2005/08/09 | 226 | 236 | 225 | 236 | 4,932,000 |
| 2005/08/08 | 223 | 231 | 219 | 226 | 3,251,000 |
| 2005/08/05 | 217 | 229 | 217 | 227 | 2,473,000 |
| 2005/08/04 | 221 | 228 | 217 | 219 | 1,535,000 |
| 2005/08/03 | 223 | 224 | 220 | 221 | 717,000 |
| 2005/08/02 | 226 | 226 | 222 | 223 | 907,000 |
| 2005/08/01 | 222 | 226 | 220 | 226 | 1,214,000 |
| 2005/07/29 | 223 | 224 | 220 | 222 | 756,000 |
| 2005/07/28 | 228 | 228 | 223 | 224 | 1,096,000 |
| 2005/07/27 | 232 | 234 | 227 | 228 | 2,630,000 |
| 2005/07/26 | 229 | 229 | 225 | 229 | 2,039,000 |
| 2005/07/25 | 222 | 231 | 222 | 226 | 6,208,000 |
| 2005/07/22 | 214 | 225 | 212 | 224 | 3,696,000 |
| 2005/07/21 | 215 | 217 | 214 | 215 | 554,000 |
| 2005/07/20 | 214 | 216 | 212 | 216 | 712,000 |
| 2005/07/19 | 216 | 216 | 212 | 214 | 527,000 |
| 2005/07/15 | 220 | 220 | 216 | 216 | 461,000 |
| 2005/07/14 | 214 | 220 | 214 | 219 | 817,000 |
| 2005/07/13 | 213 | 214 | 212 | 213 | 506,000 |
| 2005/07/12 | 218 | 218 | 210 | 213 | 1,224,000 |
| 2005/07/11 | 221 | 222 | 217 | 217 | 744,000 |
| 2005/07/08 | 219 | 220 | 217 | 218 | 406,000 |
| 2005/07/07 | 217 | 220 | 217 | 219 | 505,000 |
| 2005/07/06 | 221 | 225 | 219 | 220 | 1,034,000 |
| 2005/07/05 | 219 | 222 | 218 | 221 | 686,000 |
| 2005/07/04 | 217 | 221 | 217 | 218 | 805,000 |
| 2005/07/01 | 215 | 218 | 214 | 216 | 1,078,000 |
| 2005/06/30 | 221 | 221 | 216 | 217 | 929,000 |
| 2005/06/29 | 223 | 224 | 220 | 221 | 675,000 |
| 2005/06/28 | 220 | 223 | 220 | 222 | 511,000 |
| 2005/06/27 | 221 | 224 | 219 | 220 | 1,017,000 |
| 2005/06/24 | 222 | 222 | 219 | 222 | 1,867,000 |
| 2005/06/23 | 224 | 227 | 224 | 226 | 794,000 |
| 2005/06/22 | 227 | 228 | 224 | 226 | 1,795,000 |
| 2005/06/21 | 222 | 233 | 221 | 230 | 3,918,000 |
| 2005/06/20 | 225 | 226 | 219 | 222 | 1,792,000 |
| 2005/06/17 | 227 | 227 | 223 | 225 | 1,352,000 |
| 2005/06/16 | 232 | 236 | 227 | 227 | 3,407,000 |
| 2005/06/15 | 224 | 228 | 223 | 227 | 3,615,000 |
| 2005/06/14 | 223 | 224 | 220 | 222 | 1,783,000 |
| 2005/06/13 | 226 | 228 | 219 | 220 | 3,113,000 |
| 2005/06/10 | 224 | 233 | 223 | 226 | 6,844,000 |
| 2005/06/09 | 230 | 230 | 222 | 226 | 4,919,000 |
| 2005/06/08 | 242 | 245 | 231 | 232 | 13,089,000 |
| 2005/06/07 | 237 | 252 | 234 | 241 | 28,556,000 |
| 2005/06/06 | 232 | 240 | 231 | 238 | 6,926,000 |
| 2005/06/03 | 237 | 243 | 233 | 235 | 11,076,000 |
| 2005/06/02 | 246 | 249 | 236 | 239 | 19,418,000 |
| 2005/06/01 | 241 | 252 | 238 | 251 | 51,401,000 |
| 2005/05/31 | 238 | 244 | 229 | 235 | 49,959,000 |
| 2005/05/30 | 217 | 239 | 214 | 238 | 46,840,000 |
| 2005/05/27 | 225 | 226 | 214 | 217 | 43,845,000 |
| 2005/05/26 | 203 | 226 | 201 | 226 | 46,913,000 |
| 2005/05/25 | 202 | 202 | 193 | 199 | 2,028,000 |
| 2005/05/24 | 207 | 210 | 198 | 201 | 5,872,000 |
| 2005/05/23 | 191 | 207 | 190 | 207 | 4,551,000 |
| 2005/05/20 | 190 | 191 | 185 | 188 | 495,000 |
| 2005/05/19 | 187 | 191 | 185 | 190 | 628,000 |
| 2005/05/18 | 181 | 182 | 180 | 182 | 734,000 |
| 2005/05/17 | 189 | 191 | 175 | 178 | 876,000 |
| 2005/05/16 | 196 | 196 | 183 | 185 | 997,000 |
| 2005/05/13 | 200 | 201 | 197 | 197 | 566,000 |
| 2005/05/12 | 200 | 204 | 199 | 201 | 1,246,000 |
| 2005/05/11 | 195 | 205 | 193 | 200 | 2,829,000 |
| 2005/05/10 | 197 | 201 | 193 | 196 | 1,960,000 |
| 2005/05/09 | 185 | 193 | 183 | 193 | 777,000 |
| 2005/05/06 | 182 | 184 | 180 | 183 | 327,000 |
| 2005/05/02 | 176 | 180 | 175 | 179 | 202,000 |
| 2005/04/28 | 178 | 178 | 175 | 175 | 226,000 |
| 2005/04/27 | 178 | 180 | 178 | 179 | 148,000 |
| 2005/04/26 | 182 | 182 | 179 | 179 | 162,000 |
| 2005/04/25 | 181 | 181 | 179 | 181 | 115,000 |
| 2005/04/22 | 185 | 185 | 177 | 180 | 462,000 |
| 2005/04/21 | 174 | 179 | 174 | 178 | 330,000 |
| 2005/04/20 | 183 | 186 | 181 | 181 | 342,000 |
| 2005/04/19 | 175 | 180 | 172 | 178 | 515,000 |
| 2005/04/18 | 173 | 177 | 169 | 171 | 594,000 |
| 2005/04/15 | 183 | 186 | 182 | 183 | 491,000 |
| 2005/04/14 | 188 | 190 | 186 | 188 | 406,000 |
| 2005/04/13 | 193 | 195 | 192 | 193 | 516,000 |
| 2005/04/12 | 197 | 198 | 192 | 192 | 814,000 |
| 2005/04/11 | 202 | 204 | 198 | 199 | 737,000 |
| 2005/04/08 | 200 | 206 | 200 | 204 | 1,282,000 |
| 2005/04/07 | 202 | 202 | 199 | 200 | 435,000 |
| 2005/04/06 | 203 | 204 | 199 | 201 | 1,468,000 |
| 2005/04/05 | 194 | 198 | 192 | 198 | 759,000 |
| 2005/04/04 | 193 | 195 | 192 | 193 | 249,000 |
| 2005/04/01 | 194 | 195 | 191 | 194 | 442,000 |
| 2005/03/31 | 190 | 196 | 189 | 193 | 821,000 |
| 2005/03/30 | 197 | 197 | 187 | 188 | 889,000 |
| 2005/03/29 | 197 | 201 | 194 | 197 | 1,230,000 |
| 2005/03/28 | 192 | 194 | 187 | 192 | 505,000 |
| 2005/03/25 | 198 | 199 | 193 | 195 | 687,000 |
| 2005/03/24 | 199 | 201 | 197 | 198 | 508,000 |
| 2005/03/23 | 203 | 204 | 198 | 199 | 1,084,000 |
| 2005/03/22 | 205 | 207 | 202 | 205 | 490,000 |
| 2005/03/18 | 206 | 209 | 204 | 206 | 791,000 |
| 2005/03/17 | 203 | 211 | 202 | 204 | 1,351,000 |
| 2005/03/16 | 201 | 205 | 199 | 205 | 1,437,000 |
| 2005/03/15 | 216 | 217 | 202 | 203 | 4,008,000 |
| 2005/03/14 | 209 | 215 | 204 | 211 | 6,508,000 |
| 2005/03/11 | 200 | 210 | 198 | 207 | 6,935,000 |
| 2005/03/10 | 197 | 199 | 194 | 197 | 2,139,000 |
| 2005/03/09 | 194 | 204 | 192 | 199 | 10,268,000 |
| 2005/03/08 | 187 | 194 | 185 | 191 | 4,652,000 |
| 2005/03/07 | 190 | 190 | 185 | 186 | 1,275,000 |
| 2005/03/04 | 188 | 188 | 185 | 187 | 715,000 |
| 2005/03/03 | 188 | 191 | 185 | 187 | 1,774,000 |
| 2005/03/02 | 194 | 195 | 186 | 187 | 2,370,000 |
| 2005/03/01 | 182 | 196 | 182 | 190 | 8,707,000 |
| 2005/02/28 | 181 | 187 | 178 | 184 | 5,076,000 |
| 2005/02/25 | 178 | 180 | 176 | 180 | 1,033,000 |
| 2005/02/24 | 175 | 176 | 171 | 175 | 534,000 |
| 2005/02/23 | 173 | 175 | 173 | 175 | 452,000 |
| 2005/02/22 | 179 | 179 | 175 | 176 | 1,037,000 |
| 2005/02/21 | 181 | 181 | 178 | 179 | 735,000 |
| 2005/02/18 | 176 | 185 | 176 | 180 | 2,533,000 |
| 2005/02/17 | 177 | 178 | 176 | 177 | 663,000 |
| 2005/02/16 | 181 | 182 | 176 | 178 | 1,729,000 |
| 2005/02/15 | 177 | 190 | 175 | 182 | 11,839,000 |
| 2005/02/14 | 177 | 184 | 174 | 179 | 7,157,000 |
| 2005/02/10 | 168 | 168 | 166 | 168 | 464,000 |
| 2005/02/09 | 170 | 170 | 168 | 168 | 428,000 |
| 2005/02/08 | 171 | 171 | 168 | 169 | 603,000 |
| 2005/02/07 | 171 | 173 | 170 | 170 | 749,000 |
| 2005/02/04 | 172 | 172 | 166 | 168 | 1,388,000 |
| 2005/02/03 | 166 | 175 | 166 | 171 | 7,616,000 |
| 2005/02/02 | 163 | 166 | 163 | 165 | 462,000 |
| 2005/02/01 | 164 | 165 | 163 | 164 | 259,000 |
| 2005/01/31 | 164 | 165 | 163 | 164 | 268,000 |
| 2005/01/28 | 163 | 165 | 162 | 165 | 390,000 |
| 2005/01/27 | 165 | 165 | 162 | 162 | 200,000 |
| 2005/01/26 | 162 | 164 | 162 | 164 | 234,000 |
| 2005/01/25 | 163 | 163 | 161 | 161 | 205,000 |
| 2005/01/24 | 162 | 164 | 162 | 163 | 292,000 |
| 2005/01/21 | 162 | 163 | 160 | 161 | 636,000 |
| 2005/01/20 | 166 | 166 | 163 | 164 | 488,000 |
| 2005/01/19 | 165 | 170 | 164 | 166 | 1,370,000 |
| 2005/01/18 | 167 | 168 | 164 | 164 | 577,000 |
| 2005/01/17 | 165 | 168 | 164 | 167 | 532,000 |
| 2005/01/14 | 162 | 164 | 161 | 163 | 492,000 |
| 2005/01/13 | 167 | 168 | 160 | 164 | 1,565,000 |
| 2005/01/12 | 165 | 172 | 164 | 167 | 2,809,000 |
| 2005/01/11 | 163 | 165 | 162 | 164 | 543,000 |
| 2005/01/07 | 164 | 164 | 160 | 163 | 734,000 |
| 2005/01/06 | 159 | 163 | 158 | 162 | 775,000 |
| 2005/01/05 | 155 | 159 | 154 | 159 | 617,000 |
| 2005/01/04 | 153 | 155 | 152 | 155 | 495,000 |