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 |
---|---|---|---|---|---|
1993/12/30 | 365 | 370 | 365 | 365 | 8,000 |
1993/12/29 | 355 | 370 | 355 | 370 | 13,000 |
1993/12/28 | 358 | 360 | 350 | 360 | 50,000 |
1993/12/27 | 364 | 366 | 356 | 366 | 25,000 |
1993/12/24 | 369 | 374 | 359 | 359 | 17,000 |
1993/12/22 | 361 | 364 | 361 | 364 | 15,000 |
1993/12/21 | 383 | 385 | 380 | 380 | 82,000 |
1993/12/20 | 375 | 379 | 375 | 379 | 134,000 |
1993/12/17 | 365 | 379 | 360 | 378 | 72,000 |
1993/12/16 | 358 | 366 | 355 | 360 | 64,000 |
1993/12/15 | 345 | 353 | 345 | 353 | 16,000 |
1993/12/14 | 353 | 353 | 345 | 345 | 26,000 |
1993/12/13 | 350 | 350 | 343 | 343 | 22,000 |
1993/12/10 | 331 | 346 | 331 | 340 | 92,000 |
1993/12/09 | 350 | 350 | 341 | 350 | 36,000 |
1993/12/08 | 344 | 344 | 331 | 335 | 17,000 |
1993/12/07 | 340 | 350 | 340 | 345 | 39,000 |
1993/12/06 | 348 | 348 | 340 | 345 | 64,000 |
1993/12/03 | 348 | 348 | 343 | 343 | 76,000 |
1993/12/02 | 355 | 370 | 352 | 353 | 108,000 |
1993/12/01 | 331 | 349 | 331 | 349 | 43,000 |
1993/11/30 | 330 | 330 | 320 | 323 | 58,000 |
1993/11/29 | 322 | 328 | 310 | 320 | 107,000 |
1993/11/26 | 352 | 352 | 321 | 321 | 185,000 |
1993/11/25 | 355 | 355 | 341 | 354 | 74,000 |
1993/11/24 | 362 | 362 | 345 | 350 | 75,000 |
1993/11/22 | 381 | 381 | 362 | 362 | 32,000 |
1993/11/19 | 395 | 395 | 388 | 390 | 33,000 |
1993/11/18 | 393 | 395 | 393 | 395 | 11,000 |
1993/11/17 | 400 | 400 | 395 | 395 | 12,000 |
1993/11/16 | 399 | 405 | 395 | 395 | 30,000 |
1993/11/15 | 409 | 409 | 405 | 405 | 17,000 |
1993/11/12 | 393 | 405 | 393 | 404 | 72,000 |
1993/11/11 | 400 | 400 | 395 | 395 | 77,000 |
1993/11/10 | 388 | 393 | 385 | 388 | 71,000 |
1993/11/09 | 416 | 416 | 398 | 401 | 53,000 |
1993/11/08 | 425 | 430 | 415 | 420 | 94,000 |
1993/11/05 | 444 | 444 | 416 | 440 | 71,000 |
1993/11/04 | 449 | 455 | 449 | 449 | 54,000 |
1993/11/02 | 440 | 449 | 435 | 449 | 47,000 |
1993/11/01 | 440 | 440 | 435 | 435 | 19,000 |
1993/10/29 | 445 | 450 | 435 | 435 | 24,000 |
1993/10/28 | 442 | 455 | 442 | 455 | 57,000 |
1993/10/27 | 447 | 447 | 447 | 447 | 35,000 |
1993/10/26 | 440 | 440 | 428 | 428 | 43,000 |
1993/10/25 | 450 | 468 | 450 | 450 | 60,000 |
1993/10/22 | 468 | 468 | 455 | 460 | 94,000 |
1993/10/21 | 460 | 470 | 460 | 470 | 48,000 |
1993/10/20 | 467 | 470 | 455 | 465 | 37,000 |
1993/10/19 | 488 | 488 | 470 | 472 | 48,000 |
1993/10/18 | 496 | 496 | 480 | 480 | 16,000 |
1993/10/15 | 494 | 500 | 493 | 496 | 40,000 |
1993/10/14 | 490 | 494 | 490 | 494 | 34,000 |
1993/10/13 | 500 | 505 | 490 | 505 | 74,000 |
1993/10/12 | 500 | 510 | 500 | 510 | 39,000 |
1993/10/08 | 500 | 510 | 500 | 510 | 55,000 |
1993/10/07 | 494 | 504 | 494 | 500 | 18,000 |
1993/10/06 | 500 | 513 | 493 | 513 | 54,000 |
1993/10/05 | 506 | 510 | 506 | 510 | 51,000 |
1993/10/04 | 514 | 515 | 505 | 505 | 27,000 |
1993/10/01 | 520 | 539 | 520 | 524 | 54,000 |
1993/09/30 | 500 | 510 | 500 | 501 | 82,000 |
1993/09/29 | 500 | 501 | 491 | 500 | 38,000 |
1993/09/28 | 519 | 519 | 506 | 506 | 26,000 |
1993/09/27 | 505 | 513 | 505 | 513 | 20,000 |
1993/09/24 | 513 | 513 | 503 | 503 | 70,000 |
1993/09/22 | 506 | 508 | 503 | 503 | 31,000 |
1993/09/21 | 516 | 518 | 515 | 516 | 74,000 |
1993/09/20 | 518 | 528 | 511 | 511 | 20,000 |
1993/09/17 | 525 | 530 | 525 | 530 | 18,000 |
1993/09/16 | 540 | 540 | 530 | 530 | 16,000 |
1993/09/14 | 538 | 543 | 538 | 540 | 26,000 |
1993/09/13 | 537 | 547 | 537 | 537 | 27,000 |
1993/09/10 | 535 | 536 | 535 | 536 | 62,000 |
1993/09/09 | 545 | 545 | 543 | 543 | 20,000 |
1993/09/08 | 540 | 553 | 540 | 542 | 35,000 |
1993/09/07 | 554 | 554 | 540 | 540 | 39,000 |
1993/09/06 | 540 | 545 | 540 | 545 | 13,000 |
1993/09/03 | 557 | 557 | 542 | 547 | 37,000 |
1993/09/02 | 557 | 557 | 542 | 542 | 12,000 |
1993/09/01 | 558 | 558 | 557 | 558 | 10,000 |
1993/08/31 | 541 | 560 | 541 | 559 | 66,000 |
1993/08/30 | 552 | 553 | 532 | 553 | 25,000 |
1993/08/27 | 552 | 558 | 550 | 553 | 59,000 |
1993/08/26 | 531 | 540 | 531 | 540 | 6,000 |
1993/08/25 | 548 | 550 | 545 | 550 | 34,000 |
1993/08/24 | 545 | 548 | 526 | 545 | 43,000 |
1993/08/23 | 555 | 555 | 540 | 550 | 32,000 |
1993/08/20 | 542 | 545 | 535 | 545 | 29,000 |
1993/08/19 | 535 | 550 | 532 | 532 | 16,000 |
1993/08/18 | 550 | 550 | 543 | 545 | 13,000 |
1993/08/17 | 569 | 570 | 550 | 550 | 18,000 |
1993/08/16 | 565 | 568 | 557 | 568 | 25,000 |
1993/08/13 | 559 | 568 | 555 | 555 | 70,000 |
1993/08/12 | 567 | 567 | 549 | 560 | 37,000 |
1993/08/11 | 550 | 570 | 545 | 569 | 63,000 |
1993/08/10 | 554 | 555 | 542 | 550 | 45,000 |
1993/08/09 | 555 | 555 | 540 | 540 | 56,000 |
1993/08/06 | 537 | 550 | 536 | 550 | 15,000 |
1993/08/05 | 536 | 548 | 536 | 536 | 22,000 |
1993/08/04 | 534 | 541 | 533 | 536 | 23,000 |
1993/08/03 | 551 | 551 | 531 | 531 | 11,000 |
1993/08/02 | 540 | 555 | 540 | 552 | 52,000 |
1993/07/30 | 551 | 558 | 550 | 550 | 41,000 |
1993/07/29 | 527 | 550 | 527 | 550 | 53,000 |
1993/07/28 | 530 | 535 | 530 | 532 | 26,000 |
1993/07/27 | 545 | 546 | 525 | 525 | 43,000 |
1993/07/26 | 546 | 546 | 545 | 545 | 23,000 |
1993/07/23 | 550 | 551 | 541 | 551 | 67,000 |
1993/07/22 | 548 | 555 | 543 | 555 | 126,000 |
1993/07/21 | 550 | 550 | 542 | 550 | 151,000 |
1993/07/20 | 530 | 531 | 530 | 530 | 15,000 |
1993/07/19 | 545 | 545 | 534 | 534 | 12,000 |
1993/07/16 | 545 | 545 | 534 | 545 | 49,000 |
1993/07/15 | 534 | 550 | 534 | 535 | 55,000 |
1993/07/14 | 544 | 545 | 539 | 544 | 95,000 |
1993/07/13 | 529 | 540 | 529 | 534 | 39,000 |
1993/07/12 | 521 | 530 | 521 | 529 | 18,000 |
1993/07/09 | 528 | 540 | 528 | 531 | 39,000 |
1993/07/08 | 528 | 530 | 528 | 529 | 31,000 |
1993/07/07 | 530 | 530 | 528 | 528 | 61,000 |
1993/07/06 | 533 | 540 | 528 | 540 | 49,000 |
1993/07/05 | 525 | 525 | 523 | 523 | 73,000 |
1993/07/02 | 540 | 540 | 527 | 527 | 60,000 |
1993/07/01 | 539 | 540 | 530 | 540 | 74,000 |
1993/06/30 | 535 | 541 | 530 | 535 | 85,000 |
1993/06/29 | 548 | 548 | 530 | 532 | 29,000 |
1993/06/28 | 545 | 545 | 535 | 540 | 54,000 |
1993/06/25 | 549 | 549 | 534 | 546 | 91,000 |
1993/06/24 | 545 | 550 | 535 | 550 | 50,000 |
1993/06/23 | 530 | 540 | 523 | 530 | 128,000 |
1993/06/22 | 497 | 522 | 497 | 522 | 84,000 |
1993/06/21 | 491 | 497 | 491 | 497 | 99,000 |
1993/06/18 | 549 | 560 | 535 | 560 | 88,000 |
1993/06/17 | 545 | 550 | 526 | 550 | 98,000 |
1993/06/16 | 545 | 545 | 526 | 535 | 98,000 |
1993/06/15 | 570 | 570 | 526 | 526 | 109,000 |
1993/06/14 | 581 | 581 | 566 | 575 | 90,000 |
1993/06/11 | 584 | 584 | 576 | 582 | 191,000 |
1993/06/10 | 586 | 586 | 565 | 566 | 114,000 |
1993/06/08 | 592 | 592 | 575 | 576 | 103,000 |
1993/06/07 | 577 | 597 | 575 | 590 | 132,000 |
1993/06/04 | 570 | 582 | 567 | 577 | 186,000 |
1993/06/03 | 565 | 580 | 565 | 572 | 111,000 |
1993/06/02 | 574 | 584 | 569 | 570 | 105,000 |
1993/06/01 | 574 | 574 | 557 | 569 | 206,000 |
1993/05/31 | 577 | 586 | 567 | 574 | 205,000 |
1993/05/28 | 585 | 603 | 580 | 587 | 721,000 |
1993/05/27 | 557 | 580 | 554 | 575 | 651,000 |
1993/05/26 | 554 | 554 | 545 | 550 | 383,000 |
1993/05/25 | 525 | 549 | 525 | 545 | 580,000 |
1993/05/24 | 524 | 524 | 520 | 523 | 188,000 |
1993/05/21 | 511 | 516 | 510 | 514 | 58,000 |
1993/05/20 | 516 | 516 | 501 | 510 | 67,000 |
1993/05/19 | 500 | 515 | 497 | 500 | 97,000 |
1993/05/18 | 518 | 518 | 505 | 507 | 142,000 |
1993/05/17 | 522 | 522 | 515 | 516 | 107,000 |
1993/05/14 | 510 | 515 | 510 | 512 | 108,000 |
1993/05/13 | 518 | 520 | 510 | 519 | 157,000 |
1993/05/12 | 515 | 529 | 510 | 518 | 430,000 |
1993/05/11 | 500 | 514 | 499 | 514 | 450,000 |
1993/05/10 | 490 | 495 | 486 | 495 | 122,000 |
1993/05/07 | 488 | 492 | 480 | 490 | 122,000 |
1993/05/06 | 495 | 495 | 485 | 485 | 98,000 |
1993/04/30 | 480 | 495 | 476 | 495 | 144,000 |
1993/04/28 | 476 | 478 | 468 | 478 | 212,000 |
1993/04/27 | 456 | 470 | 450 | 466 | 108,000 |
1993/04/26 | 468 | 468 | 451 | 451 | 46,000 |
1993/04/23 | 451 | 459 | 450 | 451 | 62,000 |
1993/04/22 | 479 | 479 | 451 | 451 | 75,000 |
1993/04/21 | 465 | 471 | 460 | 470 | 252,000 |
1993/04/20 | 472 | 477 | 464 | 464 | 98,000 |
1993/04/19 | 479 | 480 | 466 | 470 | 136,000 |
1993/04/16 | 496 | 503 | 483 | 483 | 517,000 |
1993/04/15 | 475 | 488 | 475 | 488 | 188,000 |
1993/04/14 | 467 | 480 | 462 | 480 | 445,000 |
1993/04/13 | 451 | 463 | 451 | 462 | 355,000 |
1993/04/12 | 455 | 460 | 447 | 448 | 231,000 |
1993/04/09 | 446 | 450 | 441 | 445 | 190,000 |
1993/04/08 | 441 | 445 | 440 | 441 | 185,000 |
1993/04/07 | 435 | 440 | 430 | 436 | 110,000 |
1993/04/06 | 450 | 452 | 436 | 440 | 78,000 |
1993/04/05 | 430 | 458 | 426 | 450 | 394,000 |
1993/04/02 | 427 | 440 | 424 | 426 | 240,000 |
1993/04/01 | 422 | 426 | 418 | 426 | 67,000 |
1993/03/31 | 425 | 434 | 421 | 421 | 78,000 |
1993/03/30 | 440 | 443 | 430 | 430 | 145,000 |
1993/03/29 | 426 | 438 | 426 | 436 | 152,000 |
1993/03/26 | 415 | 424 | 413 | 420 | 92,000 |
1993/03/25 | 413 | 420 | 411 | 412 | 161,000 |
1993/03/24 | 420 | 420 | 411 | 411 | 33,000 |
1993/03/23 | 421 | 425 | 419 | 420 | 61,000 |
1993/03/22 | 425 | 437 | 420 | 420 | 101,000 |
1993/03/19 | 430 | 435 | 422 | 425 | 60,000 |
1993/03/18 | 415 | 428 | 415 | 428 | 101,000 |
1993/03/17 | 415 | 417 | 408 | 413 | 53,000 |
1993/03/16 | 416 | 425 | 416 | 418 | 56,000 |
1993/03/15 | 410 | 415 | 407 | 415 | 61,000 |
1993/03/12 | 405 | 408 | 402 | 405 | 150,000 |
1993/03/11 | 415 | 415 | 405 | 405 | 68,000 |
1993/03/10 | 418 | 418 | 405 | 405 | 58,000 |
1993/03/09 | 420 | 422 | 410 | 410 | 145,000 |
1993/03/08 | 400 | 418 | 399 | 410 | 122,000 |
1993/03/05 | 401 | 401 | 396 | 401 | 46,000 |
1993/03/04 | 408 | 408 | 402 | 406 | 33,000 |
1993/03/03 | 410 | 410 | 406 | 406 | 35,000 |
1993/03/02 | 420 | 420 | 408 | 408 | 53,000 |
1993/03/01 | 423 | 433 | 410 | 410 | 208,000 |
1993/02/26 | 411 | 424 | 411 | 424 | 147,000 |
1993/02/25 | 419 | 419 | 411 | 413 | 75,000 |
1993/02/24 | 410 | 415 | 410 | 411 | 48,000 |
1993/02/23 | 424 | 424 | 413 | 415 | 31,000 |
1993/02/22 | 425 | 425 | 415 | 424 | 53,000 |
1993/02/19 | 430 | 430 | 420 | 423 | 46,000 |
1993/02/18 | 417 | 430 | 417 | 430 | 40,000 |
1993/02/17 | 414 | 417 | 414 | 414 | 70,000 |
1993/02/16 | 423 | 424 | 416 | 417 | 45,000 |
1993/02/15 | 425 | 425 | 419 | 425 | 52,000 |
1993/02/12 | 440 | 440 | 427 | 430 | 98,000 |
1993/02/10 | 421 | 446 | 419 | 439 | 264,000 |
1993/02/09 | 423 | 430 | 421 | 426 | 26,000 |
1993/02/08 | 430 | 430 | 423 | 423 | 59,000 |
1993/02/05 | 415 | 428 | 415 | 421 | 44,000 |
1993/02/04 | 430 | 435 | 420 | 420 | 61,000 |
1993/02/03 | 425 | 437 | 425 | 427 | 128,000 |
1993/02/02 | 426 | 430 | 421 | 421 | 65,000 |
1993/02/01 | 431 | 435 | 421 | 421 | 125,000 |
1993/01/29 | 427 | 440 | 426 | 430 | 400,000 |
1993/01/28 | 410 | 429 | 410 | 426 | 106,000 |
1993/01/27 | 401 | 417 | 401 | 415 | 40,000 |
1993/01/26 | 400 | 405 | 397 | 397 | 54,000 |
1993/01/25 | 420 | 420 | 400 | 405 | 69,000 |
1993/01/22 | 417 | 429 | 415 | 420 | 227,000 |
1993/01/21 | 406 | 430 | 406 | 417 | 254,000 |
1993/01/20 | 401 | 423 | 400 | 416 | 203,000 |
1993/01/19 | 397 | 397 | 396 | 397 | 12,000 |
1993/01/18 | 395 | 400 | 395 | 397 | 16,000 |
1993/01/14 | 399 | 400 | 395 | 400 | 130,000 |
1993/01/13 | 401 | 405 | 401 | 401 | 21,000 |
1993/01/12 | 400 | 402 | 400 | 400 | 32,000 |
1993/01/11 | 406 | 406 | 405 | 405 | 25,000 |
1993/01/08 | 420 | 420 | 406 | 411 | 78,000 |
1993/01/07 | 406 | 422 | 405 | 420 | 122,000 |
1993/01/06 | 407 | 415 | 401 | 405 | 76,000 |
1993/01/05 | 415 | 418 | 409 | 410 | 47,000 |
1993/01/04 | 420 | 420 | 415 | 420 | 24,000 |