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 |