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 |
---|---|---|---|---|---|
1988/12/28 | 756 | 766 | 747 | 765 | 161,000 |
1988/12/27 | 766 | 775 | 765 | 766 | 73,000 |
1988/12/26 | 780 | 780 | 770 | 775 | 100,000 |
1988/12/24 | 761 | 775 | 760 | 773 | 81,000 |
1988/12/23 | 774 | 775 | 760 | 760 | 116,000 |
1988/12/22 | 780 | 780 | 765 | 774 | 103,000 |
1988/12/21 | 775 | 780 | 767 | 772 | 214,000 |
1988/12/20 | 780 | 780 | 765 | 780 | 214,000 |
1988/12/19 | 791 | 794 | 781 | 781 | 88,000 |
1988/12/16 | 793 | 794 | 756 | 760 | 410,000 |
1988/12/15 | 820 | 820 | 780 | 782 | 225,000 |
1988/12/14 | 817 | 825 | 807 | 825 | 371,000 |
1988/12/13 | 803 | 814 | 803 | 807 | 126,000 |
1988/12/12 | 836 | 836 | 825 | 826 | 111,000 |
1988/12/09 | 835 | 840 | 825 | 826 | 196,000 |
1988/12/08 | 840 | 845 | 821 | 821 | 257,000 |
1988/12/07 | 810 | 840 | 810 | 839 | 366,000 |
1988/12/06 | 827 | 827 | 810 | 810 | 476,000 |
1988/12/05 | 815 | 815 | 801 | 807 | 149,000 |
1988/12/03 | 789 | 810 | 789 | 805 | 96,000 |
1988/12/02 | 799 | 800 | 785 | 789 | 147,000 |
1988/12/01 | 774 | 801 | 774 | 792 | 149,000 |
1988/11/30 | 765 | 770 | 758 | 770 | 167,000 |
1988/11/29 | 765 | 765 | 755 | 758 | 65,000 |
1988/11/28 | 764 | 775 | 764 | 765 | 119,000 |
1988/11/26 | 781 | 790 | 765 | 775 | 77,000 |
1988/11/25 | 790 | 790 | 778 | 781 | 74,000 |
1988/11/24 | 795 | 805 | 778 | 778 | 108,000 |
1988/11/22 | 820 | 820 | 790 | 793 | 96,000 |
1988/11/21 | 820 | 822 | 805 | 809 | 150,000 |
1988/11/18 | 799 | 805 | 795 | 800 | 306,000 |
1988/11/17 | 810 | 810 | 776 | 777 | 376,000 |
1988/11/16 | 729 | 820 | 722 | 819 | 519,000 |
1988/11/15 | 729 | 730 | 720 | 720 | 98,000 |
1988/11/14 | 730 | 730 | 725 | 730 | 62,000 |
1988/11/11 | 730 | 730 | 705 | 705 | 123,000 |
1988/11/10 | 730 | 730 | 704 | 710 | 46,000 |
1988/11/09 | 731 | 731 | 701 | 730 | 39,000 |
1988/11/08 | 741 | 741 | 731 | 731 | 85,000 |
1988/11/07 | 730 | 735 | 710 | 710 | 71,000 |
1988/11/05 | 721 | 721 | 710 | 710 | 27,000 |
1988/11/04 | 739 | 739 | 723 | 724 | 20,000 |
1988/11/02 | 740 | 740 | 723 | 727 | 85,000 |
1988/11/01 | 730 | 730 | 705 | 705 | 120,000 |
1988/10/31 | 723 | 725 | 705 | 710 | 87,000 |
1988/10/29 | 730 | 730 | 708 | 708 | 35,000 |
1988/10/28 | 715 | 720 | 705 | 707 | 43,000 |
1988/10/27 | 717 | 717 | 670 | 695 | 96,000 |
1988/10/26 | 721 | 721 | 710 | 710 | 47,000 |
1988/10/25 | 715 | 720 | 710 | 711 | 36,000 |
1988/10/24 | 700 | 711 | 690 | 710 | 49,000 |
1988/10/22 | 685 | 685 | 665 | 675 | 55,000 |
1988/10/21 | 685 | 685 | 660 | 665 | 72,000 |
1988/10/20 | 680 | 680 | 660 | 675 | 27,000 |
1988/10/19 | 700 | 700 | 682 | 682 | 30,000 |
1988/10/18 | 695 | 699 | 680 | 680 | 20,000 |
1988/10/17 | 705 | 705 | 695 | 695 | 45,000 |
1988/10/14 | 700 | 710 | 695 | 695 | 34,000 |
1988/10/13 | 718 | 718 | 701 | 701 | 43,000 |
1988/10/12 | 720 | 720 | 700 | 708 | 42,000 |
1988/10/11 | 700 | 710 | 700 | 710 | 31,000 |
1988/10/07 | 710 | 710 | 695 | 696 | 61,000 |
1988/10/06 | 732 | 732 | 690 | 690 | 66,000 |
1988/10/05 | 722 | 732 | 722 | 722 | 48,000 |
1988/10/04 | 745 | 745 | 720 | 720 | 49,000 |
1988/10/03 | 754 | 754 | 730 | 738 | 38,000 |
1988/10/01 | 739 | 740 | 728 | 728 | 29,000 |
1988/09/30 | 734 | 740 | 719 | 719 | 71,000 |
1988/09/29 | 731 | 731 | 722 | 724 | 71,000 |
1988/09/28 | 711 | 716 | 710 | 711 | 35,000 |
1988/09/27 | 728 | 728 | 705 | 705 | 79,000 |
1988/09/26 | 725 | 725 | 720 | 720 | 36,000 |
1988/09/24 | 728 | 729 | 711 | 715 | 35,000 |
1988/09/22 | 730 | 733 | 730 | 732 | 47,000 |
1988/09/21 | 728 | 735 | 728 | 730 | 23,000 |
1988/09/20 | 725 | 730 | 725 | 728 | 89,000 |
1988/09/19 | 770 | 770 | 765 | 765 | 14,000 |
1988/09/16 | 740 | 755 | 732 | 755 | 74,000 |
1988/09/14 | 736 | 740 | 730 | 730 | 54,000 |
1988/09/13 | 732 | 745 | 732 | 735 | 28,000 |
1988/09/12 | 731 | 732 | 731 | 731 | 16,000 |
1988/09/09 | 740 | 740 | 721 | 721 | 192,000 |
1988/09/08 | 755 | 760 | 740 | 740 | 95,000 |
1988/09/07 | 776 | 776 | 751 | 755 | 55,000 |
1988/09/06 | 755 | 770 | 753 | 756 | 81,000 |
1988/09/05 | 756 | 770 | 756 | 762 | 52,000 |
1988/09/03 | 760 | 760 | 751 | 751 | 56,000 |
1988/09/02 | 752 | 760 | 751 | 751 | 58,000 |
1988/09/01 | 765 | 778 | 751 | 751 | 82,000 |
1988/08/31 | 765 | 786 | 751 | 785 | 108,000 |
1988/08/30 | 760 | 765 | 755 | 756 | 45,000 |
1988/08/29 | 748 | 760 | 748 | 755 | 45,000 |
1988/08/27 | 765 | 770 | 750 | 750 | 45,000 |
1988/08/26 | 775 | 775 | 760 | 765 | 56,000 |
1988/08/25 | 781 | 796 | 775 | 775 | 29,000 |
1988/08/24 | 775 | 785 | 771 | 780 | 104,000 |
1988/08/23 | 760 | 770 | 760 | 765 | 21,000 |
1988/08/22 | 760 | 785 | 760 | 780 | 62,000 |
1988/08/19 | 769 | 780 | 766 | 770 | 33,000 |
1988/08/18 | 773 | 785 | 765 | 785 | 86,000 |
1988/08/17 | 788 | 788 | 763 | 770 | 52,000 |
1988/08/16 | 767 | 789 | 766 | 769 | 15,000 |
1988/08/15 | 766 | 766 | 761 | 766 | 35,000 |
1988/08/12 | 763 | 770 | 763 | 765 | 22,000 |
1988/08/11 | 760 | 770 | 756 | 760 | 77,000 |
1988/08/10 | 772 | 781 | 760 | 760 | 102,000 |
1988/08/09 | 800 | 800 | 781 | 781 | 75,000 |
1988/08/08 | 800 | 800 | 790 | 790 | 26,000 |
1988/08/06 | 790 | 805 | 790 | 800 | 43,000 |
1988/08/05 | 822 | 829 | 790 | 790 | 97,000 |
1988/08/04 | 815 | 833 | 815 | 822 | 87,000 |
1988/08/03 | 791 | 830 | 791 | 810 | 102,000 |
1988/08/02 | 781 | 790 | 781 | 785 | 23,000 |
1988/08/01 | 780 | 800 | 775 | 780 | 91,000 |
1988/07/30 | 760 | 780 | 760 | 780 | 31,000 |
1988/07/29 | 769 | 769 | 753 | 760 | 82,000 |
1988/07/28 | 773 | 778 | 750 | 753 | 189,000 |
1988/07/27 | 765 | 770 | 751 | 770 | 137,000 |
1988/07/26 | 756 | 766 | 752 | 755 | 106,000 |
1988/07/25 | 772 | 772 | 747 | 751 | 86,000 |
1988/07/23 | 753 | 775 | 753 | 771 | 132,000 |
1988/07/22 | 799 | 800 | 754 | 754 | 129,000 |
1988/07/21 | 801 | 820 | 790 | 799 | 154,000 |
1988/07/20 | 814 | 815 | 800 | 806 | 105,000 |
1988/07/19 | 840 | 840 | 814 | 814 | 97,000 |
1988/07/18 | 842 | 842 | 827 | 835 | 199,000 |
1988/07/15 | 854 | 861 | 841 | 841 | 216,000 |
1988/07/14 | 860 | 870 | 852 | 860 | 107,000 |
1988/07/13 | 870 | 873 | 855 | 860 | 81,000 |
1988/07/12 | 865 | 876 | 865 | 870 | 133,000 |
1988/07/11 | 851 | 869 | 851 | 860 | 133,000 |
1988/07/08 | 854 | 861 | 843 | 861 | 304,000 |
1988/07/07 | 870 | 880 | 855 | 855 | 210,000 |
1988/07/06 | 885 | 890 | 870 | 870 | 166,000 |
1988/07/05 | 875 | 910 | 875 | 875 | 113,000 |
1988/07/04 | 900 | 900 | 875 | 875 | 105,000 |
1988/07/02 | 895 | 900 | 875 | 899 | 117,000 |
1988/07/01 | 900 | 915 | 865 | 865 | 433,000 |
1988/06/30 | 921 | 921 | 905 | 905 | 130,000 |
1988/06/29 | 928 | 935 | 910 | 910 | 234,000 |
1988/06/28 | 928 | 939 | 916 | 920 | 314,000 |
1988/06/27 | 915 | 939 | 915 | 928 | 160,000 |
1988/06/25 | 941 | 945 | 915 | 915 | 246,000 |
1988/06/24 | 950 | 969 | 933 | 936 | 264,000 |
1988/06/23 | 970 | 980 | 950 | 950 | 317,000 |
1988/06/22 | 1,000 | 1,020 | 965 | 965 | 794,000 |
1988/06/21 | 1,030 | 1,050 | 970 | 970 | 1,641,000 |
1988/06/20 | 960 | 1,020 | 945 | 1,010 | 2,183,000 |
1988/06/17 | 970 | 979 | 950 | 955 | 749,000 |
1988/06/16 | 955 | 1,000 | 954 | 960 | 3,530,000 |
1988/06/15 | 930 | 960 | 902 | 950 | 2,263,000 |
1988/06/14 | 859 | 948 | 856 | 910 | 3,236,000 |
1988/06/13 | 850 | 860 | 845 | 849 | 153,000 |
1988/06/10 | 858 | 859 | 835 | 835 | 245,000 |
1988/06/09 | 888 | 888 | 860 | 860 | 319,000 |
1988/06/08 | 880 | 880 | 860 | 861 | 186,000 |
1988/06/07 | 870 | 890 | 870 | 885 | 408,000 |
1988/06/06 | 875 | 880 | 860 | 869 | 289,000 |
1988/06/04 | 893 | 895 | 883 | 883 | 338,000 |
1988/06/03 | 900 | 910 | 880 | 893 | 1,475,000 |
1988/06/02 | 848 | 900 | 839 | 895 | 2,342,000 |
1988/06/01 | 870 | 870 | 846 | 858 | 1,173,000 |
1988/05/31 | 828 | 867 | 823 | 865 | 2,146,000 |
1988/05/30 | 810 | 815 | 800 | 810 | 189,000 |
1988/05/28 | 815 | 815 | 803 | 804 | 205,000 |
1988/05/27 | 816 | 816 | 797 | 797 | 319,000 |
1988/05/26 | 809 | 809 | 795 | 796 | 167,000 |
1988/05/25 | 802 | 808 | 795 | 805 | 220,000 |
1988/05/24 | 789 | 804 | 788 | 791 | 131,000 |
1988/05/23 | 814 | 814 | 786 | 788 | 201,000 |
1988/05/20 | 814 | 820 | 803 | 803 | 387,000 |
1988/05/19 | 817 | 835 | 805 | 820 | 699,000 |
1988/05/18 | 815 | 828 | 803 | 816 | 488,000 |
1988/05/17 | 828 | 838 | 812 | 815 | 1,306,000 |
1988/05/16 | 829 | 830 | 808 | 818 | 907,000 |
1988/05/13 | 790 | 830 | 778 | 811 | 2,843,000 |
1988/05/12 | 765 | 773 | 760 | 770 | 353,000 |
1988/05/11 | 750 | 759 | 748 | 753 | 246,000 |
1988/05/10 | 746 | 755 | 746 | 750 | 134,000 |
1988/05/09 | 765 | 770 | 750 | 760 | 202,000 |
1988/05/07 | 760 | 774 | 760 | 765 | 105,000 |
1988/05/06 | 770 | 775 | 758 | 765 | 158,000 |
1988/05/02 | 765 | 774 | 758 | 770 | 169,000 |
1988/04/30 | 760 | 770 | 760 | 768 | 71,000 |
1988/04/28 | 768 | 768 | 751 | 760 | 101,000 |
1988/04/27 | 773 | 773 | 750 | 750 | 182,000 |
1988/04/26 | 775 | 779 | 760 | 760 | 203,000 |
1988/04/25 | 780 | 790 | 770 | 770 | 317,000 |
1988/04/23 | 765 | 780 | 765 | 780 | 241,000 |
1988/04/22 | 768 | 785 | 767 | 775 | 281,000 |
1988/04/21 | 771 | 798 | 760 | 778 | 940,000 |
1988/04/20 | 755 | 795 | 755 | 781 | 875,000 |
1988/04/19 | 774 | 774 | 750 | 761 | 377,000 |
1988/04/18 | 754 | 770 | 751 | 769 | 489,000 |
1988/04/15 | 740 | 754 | 740 | 746 | 255,000 |
1988/04/14 | 735 | 760 | 731 | 760 | 395,000 |
1988/04/13 | 749 | 749 | 722 | 735 | 183,000 |
1988/04/12 | 740 | 743 | 727 | 740 | 104,000 |
1988/04/11 | 740 | 748 | 732 | 745 | 120,000 |
1988/04/08 | 737 | 740 | 730 | 730 | 224,000 |
1988/04/07 | 738 | 742 | 731 | 740 | 157,000 |
1988/04/06 | 735 | 749 | 735 | 740 | 260,000 |
1988/04/05 | 742 | 750 | 737 | 739 | 188,000 |
1988/04/04 | 740 | 751 | 734 | 742 | 125,000 |
1988/04/02 | 760 | 767 | 731 | 732 | 219,000 |
1988/04/01 | 725 | 775 | 720 | 770 | 633,000 |
1988/03/31 | 721 | 724 | 715 | 724 | 101,000 |
1988/03/30 | 712 | 724 | 712 | 721 | 162,000 |
1988/03/29 | 729 | 735 | 722 | 722 | 143,000 |
1988/03/28 | 720 | 739 | 705 | 734 | 124,000 |
1988/03/26 | 739 | 740 | 730 | 735 | 158,000 |
1988/03/25 | 721 | 759 | 720 | 759 | 191,000 |
1988/03/24 | 734 | 741 | 721 | 726 | 178,000 |
1988/03/23 | 726 | 729 | 721 | 727 | 94,000 |
1988/03/22 | 716 | 727 | 711 | 716 | 110,000 |
1988/03/18 | 716 | 730 | 713 | 717 | 279,000 |
1988/03/17 | 730 | 737 | 721 | 726 | 233,000 |
1988/03/16 | 736 | 750 | 726 | 730 | 272,000 |
1988/03/15 | 741 | 750 | 730 | 745 | 332,000 |
1988/03/14 | 760 | 760 | 740 | 740 | 420,000 |
1988/03/11 | 750 | 760 | 740 | 740 | 1,023,000 |
1988/03/10 | 805 | 810 | 750 | 760 | 4,699,000 |
1988/03/09 | 680 | 775 | 680 | 775 | 4,417,000 |
1988/03/08 | 678 | 680 | 670 | 675 | 170,000 |
1988/03/07 | 671 | 679 | 668 | 668 | 79,000 |
1988/03/05 | 679 | 679 | 670 | 670 | 88,000 |
1988/03/04 | 680 | 681 | 670 | 671 | 146,000 |
1988/03/03 | 678 | 685 | 670 | 670 | 250,000 |
1988/03/02 | 665 | 688 | 660 | 688 | 188,000 |
1988/03/01 | 665 | 665 | 654 | 665 | 280,000 |
1988/02/29 | 654 | 667 | 654 | 665 | 30,000 |
1988/02/27 | 658 | 659 | 651 | 653 | 119,000 |
1988/02/26 | 667 | 667 | 652 | 660 | 124,000 |
1988/02/25 | 672 | 675 | 661 | 667 | 248,000 |
1988/02/24 | 675 | 685 | 662 | 662 | 144,000 |
1988/02/23 | 680 | 685 | 665 | 669 | 176,000 |
1988/02/22 | 676 | 685 | 666 | 679 | 179,000 |
1988/02/19 | 655 | 666 | 652 | 656 | 210,000 |
1988/02/18 | 655 | 660 | 651 | 656 | 282,000 |
1988/02/17 | 672 | 673 | 653 | 665 | 358,000 |
1988/02/16 | 680 | 680 | 672 | 672 | 147,000 |
1988/02/15 | 691 | 691 | 675 | 676 | 222,000 |
1988/02/12 | 697 | 700 | 686 | 686 | 757,000 |
1988/02/10 | 714 | 715 | 686 | 687 | 1,898,000 |
1988/02/09 | 681 | 709 | 676 | 705 | 5,138,000 |
1988/02/08 | 650 | 689 | 650 | 672 | 1,768,000 |
1988/02/06 | 635 | 659 | 635 | 650 | 148,000 |
1988/02/05 | 658 | 658 | 633 | 645 | 234,000 |
1988/02/04 | 655 | 655 | 641 | 648 | 129,000 |
1988/02/03 | 659 | 659 | 640 | 655 | 118,000 |
1988/02/02 | 659 | 659 | 636 | 650 | 305,000 |
1988/02/01 | 650 | 667 | 645 | 660 | 393,000 |
1988/01/30 | 638 | 645 | 630 | 638 | 115,000 |
1988/01/29 | 640 | 648 | 638 | 639 | 120,000 |
1988/01/28 | 651 | 651 | 630 | 635 | 141,000 |
1988/01/27 | 643 | 651 | 635 | 635 | 266,000 |
1988/01/26 | 650 | 669 | 648 | 651 | 239,000 |
1988/01/25 | 664 | 664 | 649 | 650 | 166,000 |
1988/01/23 | 669 | 670 | 650 | 650 | 109,000 |
1988/01/22 | 661 | 676 | 655 | 660 | 504,000 |
1988/01/21 | 644 | 675 | 644 | 662 | 683,000 |
1988/01/20 | 651 | 659 | 641 | 655 | 483,000 |
1988/01/19 | 658 | 660 | 643 | 660 | 454,000 |
1988/01/18 | 660 | 665 | 642 | 652 | 786,000 |
1988/01/14 | 649 | 658 | 649 | 658 | 551,000 |
1988/01/13 | 667 | 670 | 651 | 658 | 677,000 |
1988/01/12 | 700 | 701 | 665 | 668 | 1,953,000 |
1988/01/11 | 648 | 701 | 645 | 687 | 4,298,000 |
1988/01/08 | 643 | 664 | 643 | 655 | 2,241,000 |
1988/01/07 | 659 | 674 | 636 | 649 | 2,023,000 |
1988/01/06 | 619 | 660 | 612 | 655 | 1,344,000 |
1988/01/05 | 623 | 630 | 601 | 609 | 329,000 |
1988/01/04 | 628 | 628 | 611 | 613 | 235,000 |