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 |
---|---|---|---|---|---|
1984/12/28 | 421 | 421 | 415 | 415 | 68,000 |
1984/12/27 | 420 | 424 | 416 | 419 | 175,000 |
1984/12/26 | 425 | 425 | 421 | 424 | 179,000 |
1984/12/25 | 443 | 443 | 428 | 428 | 67,000 |
1984/12/24 | 440 | 445 | 435 | 439 | 147,000 |
1984/12/22 | 445 | 445 | 435 | 445 | 204,000 |
1984/12/21 | 422 | 447 | 420 | 440 | 407,000 |
1984/12/20 | 420 | 420 | 412 | 417 | 98,000 |
1984/12/19 | 430 | 430 | 415 | 417 | 307,000 |
1984/12/18 | 430 | 430 | 422 | 425 | 115,000 |
1984/12/17 | 430 | 435 | 425 | 430 | 94,000 |
1984/12/15 | 445 | 446 | 430 | 430 | 317,000 |
1984/12/14 | 454 | 455 | 436 | 445 | 305,000 |
1984/12/13 | 449 | 450 | 441 | 449 | 472,000 |
1984/12/12 | 459 | 459 | 436 | 436 | 940,000 |
1984/12/11 | 432 | 437 | 412 | 427 | 310,000 |
1984/12/10 | 449 | 449 | 429 | 431 | 267,000 |
1984/12/07 | 450 | 457 | 443 | 450 | 1,213,000 |
1984/12/06 | 460 | 461 | 440 | 443 | 1,832,000 |
1984/12/05 | 450 | 465 | 445 | 460 | 4,694,000 |
1984/12/04 | 425 | 444 | 422 | 440 | 2,414,000 |
1984/12/03 | 413 | 413 | 405 | 410 | 332,000 |
1984/12/01 | 413 | 414 | 405 | 409 | 180,000 |
1984/11/30 | 405 | 422 | 405 | 408 | 1,382,000 |
1984/11/29 | 395 | 411 | 395 | 407 | 614,000 |
1984/11/28 | 381 | 390 | 381 | 386 | 53,000 |
1984/11/27 | 381 | 381 | 380 | 380 | 44,000 |
1984/11/26 | 384 | 384 | 380 | 380 | 46,000 |
1984/11/24 | 380 | 384 | 380 | 384 | 33,000 |
1984/11/22 | 379 | 384 | 379 | 382 | 66,000 |
1984/11/21 | 384 | 384 | 379 | 380 | 112,000 |
1984/11/20 | 380 | 385 | 378 | 379 | 78,000 |
1984/11/19 | 380 | 382 | 378 | 378 | 100,000 |
1984/11/17 | 385 | 385 | 380 | 380 | 39,000 |
1984/11/16 | 387 | 390 | 386 | 386 | 109,000 |
1984/11/15 | 396 | 402 | 388 | 389 | 220,000 |
1984/11/14 | 385 | 405 | 385 | 400 | 154,000 |
1984/11/13 | 379 | 380 | 379 | 380 | 23,000 |
1984/11/12 | 382 | 382 | 379 | 379 | 27,000 |
1984/11/09 | 380 | 380 | 375 | 378 | 80,000 |
1984/11/08 | 381 | 381 | 379 | 379 | 47,000 |
1984/11/07 | 382 | 382 | 381 | 381 | 17,000 |
1984/11/06 | 385 | 385 | 381 | 381 | 62,000 |
1984/11/05 | 392 | 392 | 383 | 383 | 53,000 |
1984/11/02 | 386 | 390 | 384 | 387 | 92,000 |
1984/11/01 | 383 | 389 | 383 | 383 | 43,000 |
1984/10/31 | 386 | 390 | 385 | 385 | 6,000 |
1984/10/30 | 386 | 386 | 382 | 385 | 62,000 |
1984/10/29 | 399 | 399 | 382 | 390 | 71,000 |
1984/10/27 | 386 | 395 | 385 | 394 | 20,000 |
1984/10/26 | 395 | 400 | 391 | 391 | 91,000 |
1984/10/25 | 386 | 387 | 383 | 385 | 40,000 |
1984/10/24 | 385 | 390 | 381 | 382 | 109,000 |
1984/10/23 | 398 | 398 | 386 | 390 | 68,000 |
1984/10/22 | 400 | 400 | 391 | 393 | 83,000 |
1984/10/20 | 395 | 400 | 393 | 397 | 110,000 |
1984/10/19 | 400 | 400 | 390 | 390 | 53,000 |
1984/10/18 | 395 | 406 | 392 | 395 | 231,000 |
1984/10/17 | 380 | 395 | 380 | 390 | 134,000 |
1984/10/16 | 381 | 385 | 381 | 381 | 58,000 |
1984/10/15 | 381 | 386 | 380 | 380 | 121,000 |
1984/10/12 | 385 | 386 | 380 | 386 | 93,000 |
1984/10/11 | 391 | 396 | 385 | 390 | 60,000 |
1984/10/09 | 409 | 412 | 391 | 391 | 363,000 |
1984/10/08 | 405 | 418 | 403 | 405 | 652,000 |
1984/10/06 | 399 | 400 | 396 | 400 | 116,000 |
1984/10/05 | 398 | 415 | 390 | 409 | 317,000 |
1984/10/04 | 389 | 390 | 386 | 390 | 106,000 |
1984/10/03 | 380 | 390 | 376 | 390 | 112,000 |
1984/10/02 | 376 | 381 | 376 | 381 | 79,000 |
1984/10/01 | 385 | 385 | 370 | 382 | 137,000 |
1984/09/29 | 381 | 381 | 372 | 380 | 121,000 |
1984/09/28 | 371 | 376 | 370 | 376 | 42,000 |
1984/09/27 | 372 | 373 | 370 | 370 | 51,000 |
1984/09/26 | 369 | 375 | 369 | 373 | 44,000 |
1984/09/25 | 367 | 368 | 367 | 368 | 56,000 |
1984/09/22 | 368 | 375 | 368 | 375 | 86,000 |
1984/09/21 | 370 | 371 | 368 | 368 | 48,000 |
1984/09/20 | 379 | 379 | 370 | 371 | 47,000 |
1984/09/19 | 368 | 374 | 366 | 374 | 100,000 |
1984/09/18 | 370 | 373 | 368 | 368 | 104,000 |
1984/09/17 | 376 | 377 | 372 | 372 | 98,000 |
1984/09/14 | 380 | 384 | 377 | 378 | 85,000 |
1984/09/13 | 384 | 389 | 379 | 383 | 81,000 |
1984/09/12 | 386 | 390 | 382 | 383 | 166,000 |
1984/09/11 | 384 | 400 | 381 | 396 | 121,000 |
1984/09/10 | 395 | 395 | 385 | 386 | 52,000 |
1984/09/07 | 390 | 395 | 390 | 394 | 59,000 |
1984/09/06 | 399 | 400 | 388 | 388 | 120,000 |
1984/09/05 | 403 | 405 | 398 | 398 | 187,000 |
1984/09/04 | 402 | 402 | 397 | 402 | 132,000 |
1984/09/03 | 402 | 405 | 396 | 397 | 204,000 |
1984/09/01 | 415 | 420 | 407 | 407 | 365,000 |
1984/08/31 | 434 | 435 | 405 | 405 | 1,434,000 |
1984/08/30 | 385 | 435 | 384 | 415 | 3,125,000 |
1984/08/29 | 375 | 384 | 375 | 382 | 70,000 |
1984/08/28 | 379 | 379 | 376 | 376 | 44,000 |
1984/08/27 | 385 | 388 | 378 | 378 | 63,000 |
1984/08/25 | 382 | 385 | 378 | 385 | 83,000 |
1984/08/24 | 372 | 383 | 372 | 378 | 71,000 |
1984/08/23 | 372 | 372 | 370 | 372 | 28,000 |
1984/08/22 | 368 | 372 | 368 | 368 | 35,000 |
1984/08/21 | 371 | 372 | 365 | 372 | 91,000 |
1984/08/20 | 386 | 387 | 375 | 376 | 156,000 |
1984/08/17 | 364 | 364 | 360 | 361 | 25,000 |
1984/08/16 | 375 | 375 | 365 | 365 | 54,000 |
1984/08/15 | 359 | 370 | 359 | 370 | 49,000 |
1984/08/14 | 358 | 362 | 358 | 359 | 31,000 |
1984/08/13 | 359 | 359 | 359 | 359 | 15,000 |
1984/08/10 | 360 | 361 | 360 | 360 | 39,000 |
1984/08/09 | 362 | 363 | 360 | 360 | 52,000 |
1984/08/08 | 367 | 368 | 363 | 367 | 22,000 |
1984/08/06 | 362 | 362 | 361 | 362 | 30,000 |
1984/08/04 | 361 | 363 | 361 | 362 | 218,000 |
1984/08/03 | 361 | 365 | 361 | 365 | 76,000 |
1984/08/02 | 357 | 370 | 356 | 357 | 56,000 |
1984/08/01 | 356 | 357 | 356 | 356 | 24,000 |
1984/07/31 | 365 | 365 | 356 | 360 | 75,000 |
1984/07/30 | 362 | 364 | 360 | 360 | 32,000 |
1984/07/28 | 360 | 364 | 357 | 360 | 71,000 |
1984/07/27 | 360 | 364 | 357 | 360 | 91,000 |
1984/07/26 | 360 | 362 | 360 | 360 | 40,000 |
1984/07/25 | 361 | 361 | 360 | 360 | 53,000 |
1984/07/24 | 358 | 359 | 355 | 356 | 61,000 |
1984/07/23 | 362 | 365 | 360 | 360 | 91,000 |
1984/07/21 | 365 | 370 | 365 | 365 | 97,000 |
1984/07/20 | 368 | 368 | 368 | 368 | 24,000 |
1984/07/19 | 371 | 371 | 369 | 370 | 28,000 |
1984/07/18 | 380 | 381 | 373 | 373 | 39,000 |
1984/07/17 | 371 | 380 | 370 | 380 | 77,000 |
1984/07/16 | 373 | 373 | 373 | 373 | 20,000 |
1984/07/13 | 375 | 376 | 371 | 371 | 38,000 |
1984/07/12 | 372 | 380 | 372 | 375 | 33,000 |
1984/07/11 | 373 | 375 | 370 | 370 | 93,000 |
1984/07/10 | 378 | 378 | 373 | 373 | 47,000 |
1984/07/09 | 378 | 380 | 376 | 377 | 35,000 |
1984/07/07 | 380 | 385 | 378 | 378 | 77,000 |
1984/07/06 | 380 | 380 | 378 | 380 | 73,000 |
1984/07/05 | 387 | 387 | 379 | 379 | 131,000 |
1984/07/04 | 390 | 395 | 387 | 387 | 21,000 |
1984/07/03 | 387 | 391 | 386 | 390 | 9,000 |
1984/07/02 | 393 | 398 | 385 | 385 | 23,000 |
1984/06/30 | 395 | 398 | 390 | 398 | 26,000 |
1984/06/29 | 395 | 400 | 390 | 393 | 113,000 |
1984/06/28 | 409 | 412 | 390 | 400 | 274,000 |
1984/06/27 | 415 | 419 | 401 | 414 | 1,521,000 |
1984/06/26 | 391 | 410 | 391 | 410 | 883,000 |
1984/06/25 | 379 | 395 | 375 | 385 | 100,000 |
1984/06/23 | 379 | 380 | 375 | 375 | 19,000 |
1984/06/22 | 370 | 376 | 370 | 375 | 84,000 |
1984/06/21 | 366 | 370 | 366 | 370 | 32,000 |
1984/06/20 | 368 | 369 | 366 | 366 | 64,000 |
1984/06/19 | 369 | 370 | 365 | 365 | 45,000 |
1984/06/18 | 369 | 369 | 366 | 368 | 12,000 |
1984/06/16 | 371 | 371 | 366 | 366 | 93,000 |
1984/06/15 | 372 | 373 | 371 | 372 | 44,000 |
1984/06/14 | 380 | 380 | 373 | 374 | 58,000 |
1984/06/13 | 375 | 395 | 375 | 388 | 100,000 |
1984/06/12 | 372 | 376 | 372 | 376 | 19,000 |
1984/06/11 | 373 | 378 | 373 | 375 | 58,000 |
1984/06/08 | 376 | 377 | 370 | 375 | 124,000 |
1984/06/07 | 380 | 381 | 375 | 376 | 96,000 |
1984/06/06 | 385 | 390 | 381 | 382 | 71,000 |
1984/06/05 | 396 | 396 | 390 | 390 | 188,000 |
1984/06/04 | 405 | 405 | 392 | 396 | 349,000 |
1984/06/02 | 405 | 405 | 397 | 404 | 308,000 |
1984/06/01 | 398 | 409 | 390 | 400 | 1,523,000 |
1984/05/31 | 375 | 402 | 371 | 398 | 629,000 |
1984/05/30 | 351 | 369 | 351 | 365 | 97,000 |
1984/05/29 | 353 | 353 | 353 | 353 | 21,000 |
1984/05/28 | 363 | 363 | 363 | 363 | 2,000 |
1984/05/26 | 351 | 365 | 351 | 365 | 68,000 |
1984/05/25 | 360 | 360 | 352 | 352 | 29,000 |
1984/05/24 | 355 | 360 | 350 | 350 | 47,000 |
1984/05/23 | 355 | 360 | 355 | 358 | 14,000 |
1984/05/22 | 356 | 356 | 352 | 355 | 46,000 |
1984/05/21 | 353 | 355 | 350 | 350 | 172,000 |
1984/05/19 | 355 | 355 | 348 | 348 | 44,000 |
1984/05/18 | 359 | 359 | 355 | 357 | 69,000 |
1984/05/17 | 363 | 363 | 361 | 361 | 73,000 |
1984/05/16 | 366 | 370 | 363 | 363 | 45,000 |
1984/05/15 | 361 | 367 | 361 | 365 | 69,000 |
1984/05/14 | 379 | 379 | 371 | 371 | 54,000 |
1984/05/11 | 379 | 380 | 378 | 379 | 57,000 |
1984/05/10 | 386 | 386 | 379 | 380 | 78,000 |
1984/05/09 | 375 | 385 | 375 | 385 | 143,000 |
1984/05/08 | 377 | 378 | 374 | 375 | 128,000 |
1984/05/07 | 374 | 378 | 370 | 378 | 65,000 |
1984/05/04 | 371 | 371 | 369 | 370 | 188,000 |
1984/05/02 | 376 | 376 | 370 | 374 | 128,000 |
1984/05/01 | 377 | 379 | 374 | 378 | 68,000 |
1984/04/28 | 381 | 382 | 380 | 381 | 78,000 |
1984/04/27 | 374 | 374 | 372 | 373 | 102,000 |
1984/04/26 | 371 | 373 | 369 | 369 | 54,000 |
1984/04/25 | 379 | 379 | 371 | 371 | 57,000 |
1984/04/24 | 379 | 380 | 373 | 373 | 51,000 |
1984/04/23 | 392 | 392 | 377 | 380 | 92,000 |
1984/04/21 | 393 | 400 | 389 | 394 | 259,000 |
1984/04/20 | 380 | 392 | 380 | 391 | 174,000 |
1984/04/19 | 379 | 382 | 377 | 382 | 165,000 |
1984/04/18 | 367 | 375 | 367 | 367 | 65,000 |
1984/04/17 | 375 | 375 | 367 | 367 | 108,000 |
1984/04/16 | 375 | 375 | 366 | 375 | 60,000 |
1984/04/13 | 370 | 375 | 370 | 375 | 40,000 |
1984/04/12 | 380 | 380 | 375 | 380 | 33,000 |
1984/04/11 | 382 | 382 | 378 | 380 | 37,000 |
1984/04/10 | 376 | 380 | 375 | 380 | 57,000 |
1984/04/09 | 371 | 375 | 370 | 375 | 41,000 |
1984/04/07 | 366 | 370 | 366 | 366 | 38,000 |
1984/04/06 | 371 | 374 | 366 | 366 | 38,000 |
1984/04/05 | 366 | 370 | 361 | 370 | 319,000 |
1984/04/04 | 371 | 376 | 370 | 370 | 113,000 |
1984/04/03 | 367 | 376 | 367 | 376 | 75,000 |
1984/04/02 | 360 | 366 | 360 | 365 | 84,000 |
1984/03/31 | 360 | 362 | 360 | 361 | 34,000 |
1984/03/30 | 358 | 361 | 355 | 360 | 78,000 |
1984/03/29 | 362 | 363 | 360 | 360 | 105,000 |
1984/03/28 | 363 | 363 | 360 | 360 | 44,000 |
1984/03/27 | 361 | 365 | 360 | 360 | 33,000 |
1984/03/26 | 361 | 362 | 361 | 361 | 43,000 |
1984/03/24 | 361 | 363 | 360 | 360 | 12,000 |
1984/03/23 | 364 | 364 | 360 | 361 | 73,000 |
1984/03/22 | 362 | 364 | 362 | 364 | 23,000 |
1984/03/21 | 367 | 367 | 362 | 362 | 56,000 |
1984/03/19 | 360 | 365 | 360 | 365 | 42,000 |
1984/03/17 | 360 | 360 | 358 | 360 | 60,000 |
1984/03/16 | 360 | 360 | 358 | 360 | 87,000 |
1984/03/15 | 367 | 367 | 360 | 362 | 139,000 |
1984/03/14 | 365 | 365 | 362 | 362 | 56,000 |
1984/03/13 | 362 | 373 | 360 | 373 | 68,000 |
1984/03/12 | 361 | 375 | 360 | 363 | 43,000 |
1984/03/09 | 360 | 360 | 356 | 356 | 57,000 |
1984/03/08 | 360 | 362 | 360 | 360 | 79,000 |
1984/03/07 | 365 | 367 | 362 | 362 | 46,000 |
1984/03/06 | 372 | 372 | 364 | 369 | 112,000 |
1984/03/05 | 374 | 375 | 363 | 363 | 73,000 |
1984/03/03 | 374 | 374 | 366 | 374 | 65,000 |
1984/03/02 | 371 | 375 | 370 | 370 | 36,000 |
1984/03/01 | 370 | 370 | 364 | 370 | 122,000 |
1984/02/29 | 375 | 375 | 373 | 373 | 46,000 |
1984/02/28 | 379 | 379 | 376 | 376 | 34,000 |
1984/02/27 | 375 | 379 | 375 | 376 | 51,000 |
1984/02/25 | 374 | 375 | 374 | 374 | 29,000 |
1984/02/24 | 377 | 379 | 374 | 374 | 29,000 |
1984/02/23 | 375 | 379 | 374 | 379 | 50,000 |
1984/02/22 | 376 | 378 | 375 | 375 | 42,000 |
1984/02/21 | 376 | 379 | 375 | 376 | 46,000 |
1984/02/20 | 380 | 380 | 376 | 376 | 146,000 |
1984/02/18 | 376 | 379 | 376 | 379 | 38,000 |
1984/02/17 | 380 | 380 | 375 | 376 | 59,000 |
1984/02/16 | 383 | 383 | 380 | 380 | 150,000 |
1984/02/15 | 385 | 387 | 383 | 383 | 43,000 |
1984/02/14 | 387 | 387 | 385 | 385 | 30,000 |
1984/02/13 | 386 | 387 | 385 | 385 | 67,000 |
1984/02/10 | 387 | 387 | 386 | 387 | 161,000 |
1984/02/09 | 388 | 389 | 386 | 387 | 60,000 |
1984/02/08 | 387 | 390 | 387 | 388 | 43,000 |
1984/02/07 | 387 | 392 | 386 | 386 | 162,000 |
1984/02/06 | 388 | 388 | 386 | 388 | 60,000 |
1984/02/04 | 389 | 392 | 386 | 386 | 57,000 |
1984/02/03 | 390 | 391 | 388 | 389 | 47,000 |
1984/02/02 | 386 | 392 | 385 | 386 | 128,000 |
1984/02/01 | 388 | 390 | 386 | 386 | 103,000 |
1984/01/31 | 391 | 391 | 388 | 390 | 77,000 |
1984/01/30 | 392 | 393 | 390 | 391 | 103,000 |
1984/01/28 | 393 | 393 | 392 | 392 | 109,000 |
1984/01/27 | 396 | 399 | 394 | 394 | 160,000 |
1984/01/26 | 398 | 399 | 396 | 399 | 97,000 |
1984/01/25 | 399 | 399 | 396 | 398 | 84,000 |
1984/01/24 | 396 | 401 | 396 | 398 | 170,000 |
1984/01/23 | 400 | 402 | 396 | 396 | 287,000 |
1984/01/21 | 402 | 404 | 402 | 403 | 234,000 |
1984/01/20 | 400 | 403 | 400 | 402 | 117,000 |
1984/01/19 | 403 | 403 | 400 | 400 | 102,000 |
1984/01/18 | 405 | 405 | 402 | 403 | 106,000 |
1984/01/17 | 411 | 412 | 405 | 405 | 63,000 |
1984/01/13 | 416 | 416 | 409 | 409 | 159,000 |
1984/01/12 | 407 | 413 | 407 | 409 | 59,000 |
1984/01/11 | 400 | 410 | 400 | 405 | 73,000 |
1984/01/10 | 399 | 400 | 396 | 400 | 58,000 |
1984/01/09 | 399 | 400 | 396 | 396 | 46,000 |
1984/01/07 | 392 | 400 | 392 | 395 | 128,000 |
1984/01/06 | 396 | 399 | 395 | 396 | 111,000 |
1984/01/05 | 399 | 400 | 396 | 397 | 65,000 |
1984/01/04 | 396 | 401 | 396 | 400 | 22,000 |