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 |
---|---|---|---|---|---|
1985/12/28 | 475 | 479 | 461 | 473 | 456,000 |
1985/12/27 | 478 | 487 | 475 | 480 | 1,859,000 |
1985/12/26 | 473 | 482 | 464 | 474 | 1,911,000 |
1985/12/25 | 460 | 480 | 458 | 478 | 3,921,000 |
1985/12/24 | 430 | 450 | 424 | 450 | 631,000 |
1985/12/23 | 440 | 443 | 428 | 435 | 275,000 |
1985/12/21 | 449 | 451 | 443 | 443 | 960,000 |
1985/12/20 | 438 | 455 | 425 | 447 | 2,833,000 |
1985/12/19 | 398 | 433 | 398 | 433 | 422,000 |
1985/12/18 | 401 | 401 | 396 | 398 | 163,000 |
1985/12/17 | 409 | 409 | 401 | 402 | 48,000 |
1985/12/16 | 410 | 411 | 404 | 405 | 45,000 |
1985/12/13 | 416 | 419 | 410 | 412 | 57,000 |
1985/12/12 | 407 | 416 | 407 | 410 | 42,000 |
1985/12/11 | 402 | 405 | 400 | 400 | 72,000 |
1985/12/10 | 403 | 407 | 400 | 401 | 62,000 |
1985/12/09 | 409 | 410 | 398 | 405 | 68,000 |
1985/12/07 | 419 | 419 | 410 | 410 | 124,000 |
1985/12/06 | 421 | 423 | 416 | 419 | 98,000 |
1985/12/05 | 410 | 413 | 402 | 402 | 76,000 |
1985/12/04 | 415 | 419 | 411 | 411 | 73,000 |
1985/12/03 | 410 | 416 | 410 | 415 | 93,000 |
1985/12/02 | 420 | 423 | 411 | 415 | 92,000 |
1985/11/30 | 425 | 425 | 415 | 418 | 136,000 |
1985/11/29 | 439 | 440 | 426 | 428 | 580,000 |
1985/11/28 | 420 | 449 | 418 | 435 | 1,345,000 |
1985/11/27 | 390 | 408 | 390 | 408 | 184,000 |
1985/11/26 | 391 | 391 | 390 | 390 | 36,000 |
1985/11/25 | 391 | 391 | 389 | 390 | 16,000 |
1985/11/22 | 389 | 398 | 389 | 390 | 29,000 |
1985/11/21 | 399 | 399 | 399 | 399 | 19,000 |
1985/11/20 | 391 | 400 | 385 | 385 | 98,000 |
1985/11/19 | 400 | 404 | 390 | 390 | 97,000 |
1985/11/18 | 400 | 405 | 395 | 405 | 39,000 |
1985/11/16 | 401 | 401 | 390 | 391 | 58,000 |
1985/11/15 | 399 | 402 | 397 | 400 | 58,000 |
1985/11/14 | 408 | 408 | 401 | 404 | 161,000 |
1985/11/13 | 390 | 410 | 390 | 402 | 513,000 |
1985/11/12 | 381 | 385 | 380 | 385 | 395,000 |
1985/11/11 | 385 | 385 | 381 | 382 | 31,000 |
1985/11/08 | 384 | 388 | 380 | 385 | 83,000 |
1985/11/07 | 381 | 388 | 380 | 385 | 98,000 |
1985/11/06 | 383 | 385 | 378 | 380 | 101,000 |
1985/11/05 | 385 | 385 | 380 | 380 | 19,000 |
1985/11/02 | 381 | 381 | 381 | 381 | 29,000 |
1985/11/01 | 384 | 386 | 380 | 386 | 38,000 |
1985/10/31 | 383 | 385 | 380 | 380 | 21,000 |
1985/10/30 | 381 | 382 | 381 | 382 | 32,000 |
1985/10/29 | 385 | 389 | 382 | 382 | 23,000 |
1985/10/28 | 386 | 388 | 380 | 380 | 37,000 |
1985/10/26 | 389 | 389 | 385 | 385 | 22,000 |
1985/10/25 | 390 | 390 | 387 | 388 | 40,000 |
1985/10/24 | 380 | 390 | 380 | 385 | 35,000 |
1985/10/23 | 376 | 381 | 376 | 380 | 45,000 |
1985/10/22 | 378 | 380 | 378 | 380 | 24,000 |
1985/10/21 | 382 | 382 | 375 | 376 | 43,000 |
1985/10/19 | 384 | 387 | 379 | 379 | 102,000 |
1985/10/18 | 385 | 388 | 383 | 386 | 38,000 |
1985/10/17 | 387 | 390 | 385 | 390 | 37,000 |
1985/10/16 | 385 | 392 | 385 | 392 | 69,000 |
1985/10/15 | 386 | 386 | 385 | 386 | 63,000 |
1985/10/14 | 387 | 390 | 385 | 385 | 83,000 |
1985/10/11 | 385 | 385 | 380 | 382 | 49,000 |
1985/10/09 | 387 | 388 | 385 | 385 | 40,000 |
1985/10/08 | 385 | 385 | 380 | 385 | 56,000 |
1985/10/07 | 395 | 395 | 385 | 386 | 86,000 |
1985/10/05 | 385 | 395 | 380 | 395 | 166,000 |
1985/10/04 | 388 | 388 | 380 | 380 | 114,000 |
1985/10/03 | 382 | 389 | 382 | 382 | 58,000 |
1985/10/02 | 388 | 390 | 382 | 390 | 54,000 |
1985/10/01 | 382 | 390 | 380 | 385 | 178,000 |
1985/09/30 | 395 | 395 | 386 | 386 | 53,000 |
1985/09/28 | 370 | 372 | 370 | 370 | 29,000 |
1985/09/27 | 375 | 385 | 370 | 374 | 96,000 |
1985/09/26 | 380 | 380 | 365 | 379 | 187,000 |
1985/09/25 | 395 | 395 | 383 | 384 | 72,000 |
1985/09/24 | 393 | 395 | 391 | 395 | 23,000 |
1985/09/21 | 395 | 401 | 391 | 391 | 30,000 |
1985/09/20 | 400 | 403 | 395 | 396 | 92,000 |
1985/09/19 | 410 | 410 | 400 | 400 | 50,000 |
1985/09/18 | 403 | 405 | 400 | 405 | 78,000 |
1985/09/17 | 410 | 410 | 404 | 404 | 39,000 |
1985/09/13 | 403 | 407 | 403 | 403 | 43,000 |
1985/09/12 | 403 | 410 | 403 | 405 | 46,000 |
1985/09/11 | 410 | 410 | 407 | 407 | 79,000 |
1985/09/10 | 415 | 415 | 410 | 410 | 76,000 |
1985/09/09 | 415 | 415 | 408 | 413 | 80,000 |
1985/09/07 | 414 | 414 | 410 | 411 | 87,000 |
1985/09/06 | 419 | 419 | 410 | 411 | 78,000 |
1985/09/05 | 400 | 416 | 400 | 416 | 87,000 |
1985/09/04 | 401 | 412 | 400 | 400 | 176,000 |
1985/09/03 | 401 | 406 | 400 | 401 | 47,000 |
1985/09/02 | 411 | 411 | 401 | 401 | 53,000 |
1985/08/31 | 400 | 409 | 400 | 406 | 63,000 |
1985/08/30 | 416 | 416 | 406 | 406 | 59,000 |
1985/08/29 | 419 | 420 | 402 | 406 | 105,000 |
1985/08/28 | 395 | 430 | 395 | 417 | 663,000 |
1985/08/27 | 390 | 395 | 385 | 395 | 66,000 |
1985/08/26 | 395 | 395 | 383 | 395 | 65,000 |
1985/08/24 | 390 | 395 | 388 | 395 | 78,000 |
1985/08/23 | 405 | 405 | 393 | 396 | 174,000 |
1985/08/22 | 413 | 413 | 400 | 405 | 148,000 |
1985/08/21 | 418 | 421 | 406 | 408 | 439,000 |
1985/08/20 | 393 | 410 | 393 | 410 | 363,000 |
1985/08/19 | 398 | 398 | 387 | 395 | 256,000 |
1985/08/17 | 371 | 395 | 371 | 395 | 323,000 |
1985/08/16 | 361 | 375 | 360 | 371 | 150,000 |
1985/08/15 | 361 | 367 | 360 | 360 | 168,000 |
1985/08/14 | 371 | 371 | 365 | 365 | 127,000 |
1985/08/13 | 380 | 380 | 371 | 375 | 152,000 |
1985/08/12 | 381 | 386 | 380 | 381 | 42,000 |
1985/08/09 | 380 | 381 | 380 | 381 | 21,000 |
1985/08/08 | 386 | 386 | 380 | 380 | 73,000 |
1985/08/07 | 386 | 390 | 380 | 380 | 54,000 |
1985/08/06 | 390 | 390 | 380 | 380 | 76,000 |
1985/08/05 | 380 | 392 | 379 | 392 | 51,000 |
1985/08/03 | 371 | 380 | 371 | 372 | 35,000 |
1985/08/02 | 371 | 375 | 370 | 371 | 60,000 |
1985/08/01 | 365 | 380 | 365 | 375 | 96,000 |
1985/07/31 | 365 | 373 | 365 | 365 | 72,000 |
1985/07/30 | 373 | 378 | 368 | 370 | 183,000 |
1985/07/29 | 380 | 380 | 372 | 373 | 69,000 |
1985/07/27 | 378 | 380 | 375 | 376 | 52,000 |
1985/07/26 | 375 | 380 | 373 | 377 | 46,000 |
1985/07/25 | 372 | 380 | 372 | 375 | 112,000 |
1985/07/24 | 380 | 380 | 375 | 375 | 83,000 |
1985/07/23 | 381 | 381 | 379 | 380 | 50,000 |
1985/07/22 | 380 | 384 | 380 | 380 | 65,000 |
1985/07/20 | 380 | 385 | 380 | 385 | 9,000 |
1985/07/19 | 385 | 388 | 376 | 376 | 100,000 |
1985/07/18 | 390 | 393 | 385 | 385 | 137,000 |
1985/07/17 | 372 | 380 | 368 | 380 | 407,000 |
1985/07/16 | 380 | 380 | 368 | 368 | 397,000 |
1985/07/15 | 385 | 390 | 380 | 380 | 71,000 |
1985/07/12 | 383 | 390 | 383 | 390 | 98,000 |
1985/07/11 | 395 | 396 | 385 | 388 | 180,000 |
1985/07/10 | 400 | 401 | 395 | 395 | 179,000 |
1985/07/09 | 399 | 402 | 399 | 400 | 112,000 |
1985/07/08 | 405 | 405 | 398 | 400 | 182,000 |
1985/07/06 | 405 | 406 | 401 | 401 | 79,000 |
1985/07/05 | 405 | 405 | 401 | 401 | 19,000 |
1985/07/04 | 405 | 405 | 401 | 405 | 44,000 |
1985/07/03 | 403 | 412 | 401 | 412 | 59,000 |
1985/07/02 | 412 | 415 | 412 | 413 | 31,000 |
1985/07/01 | 417 | 418 | 405 | 405 | 18,000 |
1985/06/29 | 400 | 410 | 400 | 410 | 22,000 |
1985/06/28 | 400 | 400 | 399 | 400 | 94,000 |
1985/06/27 | 396 | 400 | 396 | 399 | 30,000 |
1985/06/26 | 399 | 399 | 395 | 396 | 69,000 |
1985/06/25 | 398 | 400 | 398 | 399 | 57,000 |
1985/06/24 | 400 | 400 | 398 | 399 | 65,000 |
1985/06/22 | 400 | 400 | 391 | 400 | 23,000 |
1985/06/21 | 403 | 403 | 395 | 400 | 156,000 |
1985/06/20 | 402 | 408 | 402 | 408 | 39,000 |
1985/06/19 | 409 | 410 | 401 | 401 | 81,000 |
1985/06/18 | 406 | 415 | 400 | 415 | 149,000 |
1985/06/17 | 425 | 425 | 415 | 416 | 52,000 |
1985/06/15 | 421 | 425 | 420 | 425 | 83,000 |
1985/06/14 | 423 | 423 | 422 | 422 | 43,000 |
1985/06/13 | 423 | 423 | 423 | 423 | 23,000 |
1985/06/12 | 425 | 425 | 423 | 423 | 44,000 |
1985/06/11 | 422 | 423 | 422 | 423 | 41,000 |
1985/06/10 | 428 | 430 | 422 | 422 | 17,000 |
1985/06/07 | 425 | 430 | 422 | 430 | 37,000 |
1985/06/06 | 437 | 437 | 428 | 430 | 27,000 |
1985/06/05 | 430 | 437 | 427 | 427 | 112,000 |
1985/06/04 | 437 | 437 | 430 | 430 | 38,000 |
1985/06/03 | 438 | 440 | 427 | 427 | 76,000 |
1985/06/01 | 429 | 429 | 424 | 424 | 67,000 |
1985/05/31 | 432 | 435 | 429 | 429 | 28,000 |
1985/05/30 | 431 | 435 | 431 | 435 | 21,000 |
1985/05/29 | 437 | 444 | 437 | 440 | 18,000 |
1985/05/28 | 448 | 448 | 428 | 428 | 23,000 |
1985/05/27 | 456 | 456 | 448 | 450 | 101,000 |
1985/05/25 | 447 | 449 | 438 | 449 | 35,000 |
1985/05/24 | 438 | 447 | 438 | 446 | 60,000 |
1985/05/23 | 444 | 444 | 435 | 435 | 62,000 |
1985/05/22 | 444 | 448 | 440 | 444 | 36,000 |
1985/05/21 | 430 | 436 | 430 | 435 | 29,000 |
1985/05/20 | 433 | 433 | 430 | 430 | 21,000 |
1985/05/18 | 435 | 440 | 432 | 432 | 26,000 |
1985/05/17 | 426 | 427 | 424 | 425 | 60,000 |
1985/05/16 | 427 | 428 | 425 | 425 | 38,000 |
1985/05/15 | 427 | 432 | 427 | 427 | 39,000 |
1985/05/14 | 425 | 428 | 425 | 427 | 41,000 |
1985/05/13 | 429 | 430 | 425 | 425 | 42,000 |
1985/05/10 | 435 | 435 | 427 | 429 | 66,000 |
1985/05/09 | 435 | 440 | 434 | 439 | 48,000 |
1985/05/08 | 439 | 440 | 435 | 435 | 36,000 |
1985/05/07 | 446 | 446 | 435 | 440 | 36,000 |
1985/05/04 | 442 | 442 | 441 | 441 | 15,000 |
1985/05/02 | 442 | 442 | 435 | 440 | 32,000 |
1985/05/01 | 444 | 447 | 441 | 442 | 26,000 |
1985/04/30 | 444 | 444 | 440 | 444 | 6,000 |
1985/04/27 | 435 | 445 | 435 | 440 | 20,000 |
1985/04/26 | 431 | 435 | 427 | 435 | 51,000 |
1985/04/25 | 425 | 426 | 425 | 426 | 13,000 |
1985/04/24 | 423 | 428 | 423 | 428 | 94,000 |
1985/04/23 | 430 | 430 | 422 | 422 | 121,000 |
1985/04/22 | 440 | 440 | 430 | 430 | 68,000 |
1985/04/20 | 425 | 440 | 422 | 426 | 65,000 |
1985/04/19 | 430 | 431 | 421 | 423 | 190,000 |
1985/04/18 | 440 | 440 | 433 | 435 | 145,000 |
1985/04/17 | 441 | 455 | 440 | 440 | 84,000 |
1985/04/16 | 452 | 452 | 445 | 445 | 118,000 |
1985/04/15 | 455 | 456 | 451 | 452 | 67,000 |
1985/04/12 | 460 | 460 | 453 | 460 | 58,000 |
1985/04/11 | 460 | 465 | 455 | 460 | 75,000 |
1985/04/10 | 465 | 465 | 461 | 461 | 33,000 |
1985/04/09 | 474 | 474 | 465 | 465 | 103,000 |
1985/04/08 | 477 | 477 | 463 | 468 | 39,000 |
1985/04/06 | 460 | 479 | 460 | 477 | 34,000 |
1985/04/05 | 455 | 460 | 455 | 460 | 39,000 |
1985/04/04 | 452 | 455 | 452 | 455 | 95,000 |
1985/04/03 | 452 | 455 | 452 | 455 | 93,000 |
1985/04/02 | 464 | 465 | 453 | 455 | 164,000 |
1985/04/01 | 455 | 465 | 455 | 460 | 48,000 |
1985/03/30 | 456 | 457 | 456 | 456 | 24,000 |
1985/03/29 | 455 | 456 | 452 | 452 | 26,000 |
1985/03/28 | 453 | 455 | 451 | 451 | 182,000 |
1985/03/27 | 460 | 460 | 454 | 454 | 294,000 |
1985/03/26 | 466 | 466 | 461 | 461 | 93,000 |
1985/03/25 | 474 | 474 | 465 | 466 | 45,000 |
1985/03/23 | 465 | 475 | 465 | 474 | 82,000 |
1985/03/22 | 476 | 476 | 475 | 475 | 34,000 |
1985/03/20 | 480 | 480 | 468 | 470 | 120,000 |
1985/03/19 | 480 | 481 | 480 | 481 | 96,000 |
1985/03/18 | 483 | 488 | 480 | 480 | 90,000 |
1985/03/16 | 487 | 489 | 483 | 483 | 106,000 |
1985/03/15 | 482 | 496 | 482 | 496 | 186,000 |
1985/03/14 | 483 | 490 | 481 | 490 | 76,000 |
1985/03/13 | 493 | 493 | 482 | 484 | 97,000 |
1985/03/12 | 481 | 505 | 481 | 488 | 174,000 |
1985/03/11 | 486 | 492 | 481 | 490 | 61,000 |
1985/03/08 | 488 | 488 | 480 | 481 | 97,000 |
1985/03/07 | 485 | 490 | 485 | 485 | 96,000 |
1985/03/06 | 488 | 493 | 486 | 486 | 115,000 |
1985/03/05 | 498 | 500 | 490 | 490 | 155,000 |
1985/03/04 | 492 | 509 | 491 | 492 | 95,000 |
1985/03/02 | 500 | 514 | 487 | 487 | 99,000 |
1985/03/01 | 498 | 498 | 486 | 495 | 184,000 |
1985/02/28 | 501 | 501 | 486 | 486 | 127,000 |
1985/02/27 | 486 | 501 | 485 | 501 | 132,000 |
1985/02/26 | 495 | 500 | 485 | 495 | 435,000 |
1985/02/25 | 505 | 510 | 494 | 501 | 226,000 |
1985/02/23 | 503 | 510 | 502 | 503 | 74,000 |
1985/02/22 | 518 | 518 | 501 | 501 | 349,000 |
1985/02/21 | 533 | 535 | 511 | 515 | 602,000 |
1985/02/20 | 503 | 534 | 500 | 533 | 1,675,000 |
1985/02/19 | 507 | 510 | 501 | 503 | 458,000 |
1985/02/18 | 527 | 537 | 515 | 517 | 1,497,000 |
1985/02/16 | 500 | 522 | 500 | 522 | 1,424,000 |
1985/02/15 | 522 | 524 | 495 | 495 | 2,158,000 |
1985/02/14 | 467 | 501 | 467 | 482 | 879,000 |
1985/02/13 | 455 | 462 | 451 | 453 | 223,000 |
1985/02/12 | 457 | 461 | 455 | 460 | 89,000 |
1985/02/08 | 462 | 465 | 456 | 457 | 103,000 |
1985/02/07 | 465 | 465 | 457 | 457 | 61,000 |
1985/02/06 | 461 | 465 | 457 | 457 | 107,000 |
1985/02/05 | 473 | 473 | 461 | 461 | 75,000 |
1985/02/04 | 466 | 480 | 466 | 468 | 122,000 |
1985/02/02 | 460 | 465 | 455 | 461 | 101,000 |
1985/02/01 | 476 | 476 | 460 | 460 | 156,000 |
1985/01/31 | 480 | 481 | 455 | 456 | 291,000 |
1985/01/30 | 468 | 500 | 467 | 482 | 826,000 |
1985/01/29 | 450 | 460 | 448 | 458 | 377,000 |
1985/01/28 | 460 | 464 | 448 | 455 | 314,000 |
1985/01/26 | 475 | 475 | 462 | 462 | 276,000 |
1985/01/25 | 473 | 483 | 470 | 482 | 637,000 |
1985/01/24 | 473 | 482 | 473 | 473 | 484,000 |
1985/01/23 | 479 | 487 | 472 | 472 | 524,000 |
1985/01/22 | 490 | 494 | 481 | 481 | 314,000 |
1985/01/21 | 486 | 499 | 485 | 490 | 455,000 |
1985/01/19 | 510 | 510 | 490 | 490 | 520,000 |
1985/01/18 | 510 | 530 | 495 | 500 | 1,443,000 |
1985/01/17 | 525 | 550 | 503 | 504 | 5,585,000 |
1985/01/16 | 460 | 536 | 456 | 536 | 6,611,000 |
1985/01/14 | 459 | 460 | 455 | 456 | 302,000 |
1985/01/11 | 469 | 475 | 453 | 457 | 1,765,000 |
1985/01/10 | 450 | 471 | 450 | 460 | 2,104,000 |
1985/01/09 | 435 | 449 | 435 | 449 | 615,000 |
1985/01/08 | 420 | 430 | 420 | 430 | 189,000 |
1985/01/07 | 420 | 420 | 410 | 411 | 57,000 |
1985/01/05 | 425 | 425 | 420 | 420 | 44,000 |
1985/01/04 | 425 | 428 | 425 | 425 | 38,000 |