日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,220 1,220 1,200 1,210 100,000
1989/12/28 1,210 1,220 1,200 1,200 118,000
1989/12/27 1,230 1,230 1,200 1,200 258,000
1989/12/26 1,220 1,220 1,200 1,220 187,000
1989/12/25 1,220 1,220 1,200 1,200 216,000
1989/12/22 1,200 1,220 1,190 1,200 446,000
1989/12/21 1,200 1,200 1,170 1,170 138,000
1989/12/20 1,210 1,210 1,150 1,150 371,000
1989/12/19 1,200 1,210 1,190 1,190 162,000
1989/12/18 1,230 1,230 1,200 1,210 251,000
1989/12/15 1,200 1,210 1,190 1,210 144,000
1989/12/14 1,210 1,210 1,190 1,200 263,000
1989/12/13 1,210 1,210 1,200 1,200 78,000
1989/12/12 1,220 1,220 1,200 1,210 159,000
1989/12/11 1,220 1,230 1,190 1,210 172,000
1989/12/08 1,190 1,220 1,190 1,220 194,000
1989/12/07 1,230 1,230 1,210 1,220 271,000
1989/12/06 1,210 1,240 1,210 1,230 569,000
1989/12/05 1,200 1,240 1,190 1,230 1,180,000
1989/12/04 1,200 1,200 1,170 1,180 327,000
1989/12/01 1,160 1,180 1,150 1,180 469,000
1989/11/30 1,200 1,210 1,160 1,180 641,000
1989/11/29 1,190 1,230 1,180 1,200 1,881,000
1989/11/28 1,180 1,190 1,170 1,170 1,182,000
1989/11/27 1,150 1,180 1,140 1,170 1,501,000
1989/11/24 1,120 1,120 1,100 1,120 272,000
1989/11/22 1,100 1,120 1,080 1,120 328,000
1989/11/21 1,100 1,110 1,090 1,110 214,000
1989/11/20 1,090 1,100 1,080 1,100 165,000
1989/11/17 1,040 1,070 1,040 1,070 242,000
1989/11/16 1,050 1,060 1,040 1,040 72,000
1989/11/15 1,050 1,070 1,040 1,040 147,000
1989/11/14 1,040 1,060 1,040 1,050 36,000
1989/11/13 1,040 1,050 1,040 1,040 39,000
1989/11/10 1,040 1,060 1,030 1,040 83,000
1989/11/09 1,030 1,050 1,030 1,050 92,000
1989/11/08 1,030 1,070 1,020 1,030 194,000
1989/11/07 1,020 1,050 1,020 1,040 111,000
1989/11/06 1,030 1,040 1,020 1,020 41,000
1989/11/02 1,030 1,050 1,020 1,030 200,000
1989/11/01 1,030 1,040 1,020 1,020 156,000
1989/10/31 1,030 1,070 1,030 1,060 100,000
1989/10/30 1,030 1,050 1,030 1,030 136,000
1989/10/27 1,070 1,090 1,010 1,010 254,000
1989/10/26 1,100 1,100 1,070 1,070 81,000
1989/10/25 1,100 1,100 1,060 1,070 108,000
1989/10/24 1,110 1,110 1,080 1,080 180,000
1989/10/23 1,100 1,120 1,100 1,100 77,000
1989/10/20 1,100 1,120 1,090 1,090 285,000
1989/10/19 1,070 1,110 1,070 1,100 204,000
1989/10/18 1,070 1,090 1,070 1,090 136,000
1989/10/17 1,090 1,100 1,070 1,070 136,000
1989/10/16 1,070 1,080 1,060 1,070 228,000
1989/10/13 1,060 1,110 1,060 1,110 169,000
1989/10/12 1,090 1,110 1,050 1,060 155,000
1989/10/11 1,130 1,150 1,090 1,110 173,000
1989/10/09 1,130 1,130 1,110 1,130 184,000
1989/10/06 1,140 1,150 1,120 1,120 294,000
1989/10/05 1,180 1,190 1,140 1,140 1,471,000
1989/10/04 1,110 1,150 1,100 1,150 501,000
1989/10/03 1,140 1,140 1,110 1,110 592,000
1989/10/02 1,130 1,130 1,100 1,130 812,000
1989/09/29 1,110 1,120 1,080 1,090 1,043,000
1989/09/28 1,070 1,070 1,020 1,030 358,000
1989/09/27 1,070 1,080 1,030 1,060 256,000
1989/09/26 1,050 1,070 1,040 1,050 184,000
1989/09/25 1,070 1,070 1,040 1,050 204,000
1989/09/22 1,110 1,110 1,060 1,060 215,000
1989/09/21 1,060 1,100 1,060 1,100 344,000
1989/09/20 1,060 1,070 1,050 1,060 367,000
1989/09/19 1,080 1,080 1,050 1,050 339,000
1989/09/18 1,050 1,060 1,040 1,060 269,000
1989/09/14 1,100 1,100 1,060 1,070 788,000
1989/09/13 1,140 1,160 1,100 1,120 4,734,000
1989/09/12 1,010 1,120 1,010 1,120 4,549,000
1989/09/11 1,020 1,020 1,000 1,000 188,000
1989/09/08 1,020 1,020 1,000 1,000 288,000
1989/09/07 1,020 1,020 996 1,010 452,000
1989/09/06 970 1,030 960 1,020 633,000
1989/09/05 980 980 960 960 173,000
1989/09/04 980 986 965 979 261,000
1989/09/01 970 980 956 980 146,000
1989/08/31 956 970 954 954 77,000
1989/08/30 972 980 950 951 109,000
1989/08/29 950 973 950 950 294,000
1989/08/28 938 951 938 950 120,000
1989/08/25 953 953 936 938 148,000
1989/08/24 968 968 951 951 128,000
1989/08/23 956 961 956 959 93,000
1989/08/22 945 960 945 951 58,000
1989/08/21 955 955 936 940 97,000
1989/08/18 940 970 940 960 72,000
1989/08/17 936 953 936 936 104,000
1989/08/16 948 955 936 936 77,000
1989/08/15 939 960 937 955 51,000
1989/08/14 936 946 935 935 45,000
1989/08/11 935 935 925 935 98,000
1989/08/10 945 954 936 936 98,000
1989/08/09 965 965 935 935 112,000
1989/08/08 955 965 955 959 75,000
1989/08/07 949 968 949 955 70,000
1989/08/04 946 950 945 949 61,000
1989/08/03 953 960 945 945 82,000
1989/08/02 945 968 945 955 98,000
1989/08/01 965 965 934 935 110,000
1989/07/31 969 970 965 968 42,000
1989/07/28 965 978 965 975 118,000
1989/07/27 953 986 953 965 240,000
1989/07/26 940 950 938 950 85,000
1989/07/25 921 950 921 950 165,000
1989/07/24 922 928 915 915 104,000
1989/07/21 920 931 920 922 59,000
1989/07/20 949 949 920 920 58,000
1989/07/19 910 950 910 950 116,000
1989/07/18 946 946 918 920 51,000
1989/07/17 950 950 940 946 48,000
1989/07/14 951 960 950 950 46,000
1989/07/13 956 957 955 955 71,000
1989/07/12 965 965 955 955 60,000
1989/07/11 970 975 961 962 123,000
1989/07/10 971 980 965 970 85,000
1989/07/07 970 970 961 965 94,000
1989/07/06 963 970 961 961 74,000
1989/07/05 969 971 959 962 94,000
1989/07/04 936 960 932 959 55,000
1989/07/03 930 930 920 930 46,000
1989/06/30 907 930 906 930 69,000
1989/06/29 929 930 906 906 54,000
1989/06/28 936 936 925 926 166,000
1989/06/27 950 955 924 938 158,000
1989/06/26 956 956 940 940 69,000
1989/06/23 946 975 946 946 131,000
1989/06/22 951 955 926 945 137,000
1989/06/21 971 971 950 951 120,000
1989/06/20 950 970 950 970 182,000
1989/06/19 970 975 950 952 100,000
1989/06/16 972 981 970 970 190,000
1989/06/15 976 990 971 971 219,000
1989/06/14 1,000 1,000 971 971 373,000
1989/06/13 1,030 1,040 1,000 1,000 287,000
1989/06/12 1,010 1,040 999 1,040 480,000
1989/06/09 1,050 1,050 1,010 1,010 815,000
1989/06/08 990 1,070 990 1,050 4,312,000
1989/06/07 1,010 1,020 990 1,000 1,824,000
1989/06/06 970 1,020 969 980 3,568,000
1989/06/05 963 1,010 963 980 3,359,000
1989/06/02 929 966 929 962 1,129,000
1989/06/01 950 951 925 939 336,000
1989/05/31 915 952 915 950 1,001,000
1989/05/30 928 929 915 915 139,000
1989/05/29 905 930 896 929 151,000
1989/05/26 910 920 895 915 115,000
1989/05/25 887 896 885 896 84,000
1989/05/24 890 900 885 896 87,000
1989/05/23 892 892 882 886 43,000
1989/05/22 910 915 895 910 46,000
1989/05/19 930 930 906 920 161,000
1989/05/18 924 937 920 927 627,000
1989/05/17 918 925 911 920 404,000
1989/05/16 900 910 892 909 114,000
1989/05/15 900 900 889 890 47,000
1989/05/12 904 910 885 904 99,000
1989/05/11 892 905 885 905 80,000
1989/05/10 908 910 892 893 122,000
1989/05/09 925 929 909 910 131,000
1989/05/08 913 938 905 925 324,000
1989/05/02 920 933 910 933 701,000
1989/05/01 892 911 885 910 408,000
1989/04/28 891 897 882 882 148,000
1989/04/27 897 899 882 899 166,000
1989/04/26 870 899 867 899 405,000
1989/04/25 864 865 843 863 86,000
1989/04/24 875 875 851 865 51,000
1989/04/21 865 877 865 865 96,000
1989/04/20 888 889 865 880 173,000
1989/04/19 850 890 845 889 436,000
1989/04/18 825 840 825 840 107,000
1989/04/17 835 840 835 835 48,000
1989/04/14 825 835 825 835 79,000
1989/04/13 840 840 830 835 162,000
1989/04/12 835 844 830 840 91,000
1989/04/11 820 840 820 835 55,000
1989/04/10 845 845 830 830 50,000
1989/04/07 820 840 812 840 71,000
1989/04/06 840 845 830 830 37,000
1989/04/05 839 839 830 839 43,000
1989/04/04 850 850 820 820 59,000
1989/04/03 811 844 811 840 36,000
1989/03/31 840 840 805 805 95,000
1989/03/30 817 820 800 820 51,000
1989/03/29 800 800 791 797 77,000
1989/03/28 780 805 780 805 109,000
1989/03/27 800 800 780 790 121,000
1989/03/24 800 803 800 800 58,000
1989/03/23 806 810 805 805 70,000
1989/03/22 810 811 806 806 69,000
1989/03/20 798 816 798 810 61,000
1989/03/17 821 835 817 817 42,000
1989/03/16 815 845 815 831 132,000
1989/03/15 815 820 811 813 82,000
1989/03/14 813 815 810 815 36,000
1989/03/13 815 823 810 810 76,000
1989/03/10 816 823 811 823 44,000
1989/03/09 825 825 815 815 42,000
1989/03/08 829 830 815 819 48,000
1989/03/07 808 825 808 822 18,000
1989/03/06 835 835 808 808 65,000
1989/03/03 840 843 830 830 65,000
1989/03/02 825 840 820 835 118,000
1989/03/01 828 830 820 825 62,000
1989/02/28 826 840 818 818 89,000
1989/02/27 811 840 811 830 59,000
1989/02/23 831 832 821 830 220,000
1989/02/22 842 850 835 836 67,000
1989/02/21 840 843 840 842 58,000
1989/02/20 851 861 840 840 63,000
1989/02/17 861 865 830 831 118,000
1989/02/16 861 866 860 865 98,000
1989/02/15 880 880 865 865 121,000
1989/02/14 872 890 860 890 166,000
1989/02/13 875 889 874 874 132,000
1989/02/10 880 883 870 880 111,000
1989/02/09 866 880 866 880 103,000
1989/02/08 870 875 865 866 106,000
1989/02/07 880 885 865 866 117,000
1989/02/06 884 900 881 883 123,000
1989/02/03 883 903 881 881 193,000
1989/02/02 900 908 872 872 194,000
1989/02/01 910 915 896 910 371,000
1989/01/31 895 930 895 910 802,000
1989/01/30 895 895 881 885 223,000
1989/01/28 889 894 872 872 152,000
1989/01/27 890 895 879 889 311,000
1989/01/26 878 909 871 900 928,000
1989/01/25 865 873 856 860 540,000
1989/01/24 828 870 821 855 620,000
1989/01/23 820 829 819 828 70,000
1989/01/20 811 819 811 815 126,000
1989/01/19 822 839 821 821 111,000
1989/01/18 824 837 820 821 124,000
1989/01/17 831 840 820 820 126,000
1989/01/13 854 854 829 830 395,000
1989/01/12 805 844 800 844 540,000
1989/01/11 795 804 790 804 149,000
1989/01/10 795 795 785 795 90,000
1989/01/09 770 785 770 785 150,000
1989/01/06 785 786 777 780 87,000
1989/01/05 805 805 775 785 67,000
1989/01/04 795 795 785 795 80,000

このページの先頭へ