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 |
---|---|---|---|---|---|
1994/12/30 | 455 | 463 | 455 | 457 | 33,000 |
1994/12/29 | 452 | 460 | 450 | 460 | 72,000 |
1994/12/28 | 455 | 468 | 455 | 457 | 94,000 |
1994/12/27 | 456 | 459 | 455 | 455 | 79,000 |
1994/12/26 | 443 | 450 | 443 | 448 | 108,000 |
1994/12/22 | 423 | 433 | 417 | 433 | 129,000 |
1994/12/21 | 411 | 425 | 411 | 415 | 119,000 |
1994/12/20 | 425 | 425 | 408 | 410 | 89,000 |
1994/12/19 | 413 | 420 | 413 | 420 | 66,000 |
1994/12/16 | 410 | 415 | 408 | 410 | 172,000 |
1994/12/15 | 404 | 410 | 400 | 410 | 247,000 |
1994/12/14 | 409 | 410 | 405 | 409 | 129,000 |
1994/12/13 | 421 | 421 | 405 | 410 | 125,000 |
1994/12/12 | 429 | 429 | 420 | 420 | 27,000 |
1994/12/09 | 433 | 433 | 424 | 424 | 79,000 |
1994/12/08 | 440 | 440 | 435 | 435 | 47,000 |
1994/12/07 | 435 | 435 | 435 | 435 | 49,000 |
1994/12/06 | 434 | 434 | 431 | 434 | 59,000 |
1994/12/05 | 434 | 437 | 430 | 434 | 32,000 |
1994/12/02 | 434 | 434 | 430 | 430 | 58,000 |
1994/12/01 | 427 | 430 | 423 | 424 | 11,000 |
1994/11/30 | 417 | 430 | 417 | 422 | 57,000 |
1994/11/29 | 420 | 423 | 415 | 415 | 48,000 |
1994/11/28 | 428 | 428 | 413 | 420 | 29,000 |
1994/11/25 | 419 | 420 | 410 | 418 | 85,000 |
1994/11/24 | 420 | 420 | 407 | 410 | 93,000 |
1994/11/22 | 430 | 435 | 426 | 430 | 89,000 |
1994/11/21 | 455 | 455 | 440 | 440 | 25,000 |
1994/11/18 | 443 | 450 | 435 | 450 | 61,000 |
1994/11/17 | 446 | 446 | 443 | 445 | 23,000 |
1994/11/16 | 461 | 461 | 450 | 450 | 26,000 |
1994/11/15 | 445 | 460 | 445 | 460 | 43,000 |
1994/11/14 | 450 | 450 | 445 | 450 | 20,000 |
1994/11/11 | 450 | 459 | 442 | 459 | 49,000 |
1994/11/10 | 463 | 463 | 450 | 460 | 60,000 |
1994/11/09 | 472 | 475 | 470 | 470 | 54,000 |
1994/11/08 | 485 | 485 | 479 | 480 | 33,000 |
1994/11/07 | 470 | 480 | 470 | 480 | 38,000 |
1994/11/04 | 480 | 485 | 480 | 482 | 14,000 |
1994/11/02 | 475 | 478 | 472 | 472 | 30,000 |
1994/11/01 | 477 | 478 | 476 | 478 | 15,000 |
1994/10/31 | 477 | 489 | 477 | 477 | 22,000 |
1994/10/28 | 475 | 479 | 475 | 477 | 37,000 |
1994/10/27 | 490 | 490 | 485 | 485 | 32,000 |
1994/10/26 | 495 | 495 | 485 | 491 | 23,000 |
1994/10/25 | 489 | 490 | 484 | 485 | 42,000 |
1994/10/24 | 486 | 495 | 486 | 490 | 54,000 |
1994/10/21 | 485 | 486 | 485 | 485 | 28,000 |
1994/10/20 | 484 | 484 | 472 | 479 | 122,000 |
1994/10/19 | 490 | 490 | 476 | 480 | 34,000 |
1994/10/18 | 495 | 495 | 485 | 485 | 47,000 |
1994/10/17 | 492 | 500 | 490 | 500 | 57,000 |
1994/10/14 | 482 | 490 | 482 | 490 | 30,000 |
1994/10/13 | 489 | 489 | 482 | 487 | 80,000 |
1994/10/12 | 478 | 489 | 478 | 489 | 41,000 |
1994/10/11 | 475 | 480 | 475 | 476 | 18,000 |
1994/10/07 | 476 | 487 | 472 | 480 | 25,000 |
1994/10/06 | 489 | 489 | 479 | 479 | 18,000 |
1994/10/05 | 472 | 472 | 470 | 471 | 31,000 |
1994/10/04 | 480 | 490 | 475 | 475 | 9,000 |
1994/10/03 | 471 | 475 | 471 | 472 | 16,000 |
1994/09/30 | 478 | 480 | 472 | 473 | 44,000 |
1994/09/29 | 482 | 482 | 480 | 481 | 36,000 |
1994/09/28 | 482 | 485 | 480 | 481 | 42,000 |
1994/09/27 | 490 | 490 | 483 | 483 | 18,000 |
1994/09/26 | 491 | 491 | 490 | 490 | 21,000 |
1994/09/22 | 476 | 480 | 476 | 478 | 48,000 |
1994/09/21 | 481 | 481 | 481 | 481 | 23,000 |
1994/09/20 | 474 | 483 | 474 | 481 | 56,000 |
1994/09/19 | 471 | 476 | 470 | 470 | 88,000 |
1994/09/16 | 487 | 487 | 470 | 470 | 159,000 |
1994/09/14 | 491 | 491 | 485 | 490 | 29,000 |
1994/09/13 | 486 | 487 | 485 | 486 | 37,000 |
1994/09/12 | 490 | 490 | 485 | 490 | 27,000 |
1994/09/09 | 487 | 495 | 485 | 485 | 40,000 |
1994/09/08 | 475 | 482 | 472 | 481 | 28,000 |
1994/09/07 | 490 | 490 | 471 | 472 | 104,000 |
1994/09/06 | 500 | 500 | 491 | 491 | 36,000 |
1994/09/05 | 495 | 499 | 495 | 495 | 37,000 |
1994/09/02 | 505 | 505 | 492 | 492 | 102,000 |
1994/09/01 | 505 | 510 | 503 | 505 | 100,000 |
1994/08/31 | 512 | 515 | 508 | 515 | 76,000 |
1994/08/30 | 525 | 525 | 515 | 516 | 21,000 |
1994/08/29 | 516 | 520 | 512 | 515 | 44,000 |
1994/08/26 | 519 | 530 | 514 | 520 | 53,000 |
1994/08/25 | 534 | 534 | 514 | 516 | 43,000 |
1994/08/24 | 518 | 518 | 509 | 515 | 52,000 |
1994/08/23 | 517 | 521 | 517 | 518 | 21,000 |
1994/08/22 | 526 | 526 | 516 | 516 | 18,000 |
1994/08/19 | 529 | 529 | 515 | 516 | 68,000 |
1994/08/18 | 534 | 535 | 530 | 530 | 66,000 |
1994/08/17 | 531 | 535 | 531 | 535 | 41,000 |
1994/08/16 | 535 | 535 | 530 | 530 | 14,000 |
1994/08/15 | 526 | 530 | 525 | 530 | 22,000 |
1994/08/12 | 530 | 530 | 520 | 530 | 57,000 |
1994/08/11 | 513 | 521 | 513 | 515 | 42,000 |
1994/08/10 | 516 | 520 | 511 | 520 | 47,000 |
1994/08/09 | 520 | 521 | 516 | 520 | 43,000 |
1994/08/08 | 517 | 522 | 517 | 519 | 11,000 |
1994/08/05 | 537 | 537 | 515 | 515 | 82,000 |
1994/08/04 | 526 | 530 | 520 | 530 | 63,000 |
1994/08/03 | 537 | 540 | 535 | 535 | 75,000 |
1994/08/02 | 523 | 540 | 523 | 540 | 55,000 |
1994/08/01 | 520 | 530 | 520 | 523 | 67,000 |
1994/07/29 | 515 | 529 | 515 | 522 | 74,000 |
1994/07/28 | 505 | 517 | 505 | 515 | 52,000 |
1994/07/27 | 508 | 518 | 508 | 508 | 71,000 |
1994/07/26 | 515 | 525 | 515 | 518 | 80,000 |
1994/07/25 | 527 | 527 | 521 | 521 | 64,000 |
1994/07/22 | 545 | 546 | 527 | 527 | 91,000 |
1994/07/21 | 546 | 550 | 545 | 545 | 65,000 |
1994/07/20 | 555 | 560 | 543 | 543 | 101,000 |
1994/07/19 | 565 | 566 | 560 | 560 | 37,000 |
1994/07/18 | 555 | 565 | 555 | 565 | 46,000 |
1994/07/15 | 558 | 570 | 558 | 565 | 36,000 |
1994/07/14 | 556 | 560 | 553 | 560 | 95,000 |
1994/07/13 | 556 | 563 | 555 | 555 | 105,000 |
1994/07/12 | 555 | 564 | 555 | 560 | 52,000 |
1994/07/11 | 555 | 563 | 555 | 563 | 53,000 |
1994/07/08 | 571 | 571 | 563 | 563 | 76,000 |
1994/07/07 | 590 | 590 | 570 | 571 | 84,000 |
1994/07/06 | 599 | 599 | 580 | 580 | 117,000 |
1994/07/05 | 586 | 592 | 580 | 591 | 84,000 |
1994/07/04 | 590 | 592 | 581 | 585 | 41,000 |
1994/07/01 | 575 | 584 | 570 | 575 | 180,000 |
1994/06/30 | 570 | 592 | 566 | 592 | 282,000 |
1994/06/29 | 562 | 580 | 562 | 570 | 118,000 |
1994/06/28 | 575 | 592 | 566 | 582 | 251,000 |
1994/06/27 | 580 | 580 | 565 | 565 | 114,000 |
1994/06/24 | 600 | 601 | 590 | 590 | 176,000 |
1994/06/23 | 590 | 612 | 590 | 600 | 335,000 |
1994/06/22 | 573 | 600 | 565 | 600 | 343,000 |
1994/06/21 | 591 | 598 | 581 | 585 | 237,000 |
1994/06/20 | 610 | 613 | 598 | 601 | 240,000 |
1994/06/17 | 618 | 619 | 602 | 613 | 882,000 |
1994/06/16 | 610 | 623 | 601 | 616 | 1,876,000 |
1994/06/15 | 576 | 613 | 576 | 613 | 2,210,000 |
1994/06/14 | 587 | 595 | 576 | 576 | 1,798,000 |
1994/06/13 | 545 | 577 | 541 | 577 | 1,111,000 |
1994/06/10 | 540 | 558 | 540 | 546 | 1,164,000 |
1994/06/09 | 524 | 550 | 524 | 540 | 813,000 |
1994/06/08 | 521 | 523 | 511 | 523 | 58,000 |
1994/06/07 | 509 | 523 | 506 | 523 | 77,000 |
1994/06/06 | 518 | 518 | 506 | 510 | 31,000 |
1994/06/03 | 523 | 523 | 516 | 516 | 50,000 |
1994/06/02 | 522 | 525 | 517 | 521 | 125,000 |
1994/06/01 | 523 | 523 | 513 | 516 | 80,000 |
1994/05/31 | 505 | 520 | 505 | 513 | 98,000 |
1994/05/30 | 525 | 525 | 510 | 514 | 73,000 |
1994/05/27 | 511 | 527 | 507 | 527 | 177,000 |
1994/05/26 | 506 | 517 | 506 | 511 | 77,000 |
1994/05/25 | 505 | 508 | 505 | 506 | 120,000 |
1994/05/24 | 509 | 509 | 504 | 508 | 139,000 |
1994/05/23 | 511 | 512 | 505 | 509 | 62,000 |
1994/05/20 | 507 | 515 | 507 | 514 | 41,000 |
1994/05/19 | 523 | 527 | 513 | 517 | 97,000 |
1994/05/18 | 533 | 533 | 519 | 527 | 117,000 |
1994/05/17 | 524 | 530 | 516 | 530 | 164,000 |
1994/05/16 | 514 | 525 | 510 | 525 | 78,000 |
1994/05/13 | 502 | 515 | 502 | 515 | 125,000 |
1994/05/12 | 518 | 527 | 515 | 520 | 62,000 |
1994/05/11 | 530 | 530 | 518 | 519 | 97,000 |
1994/05/10 | 511 | 525 | 506 | 520 | 96,000 |
1994/05/09 | 512 | 515 | 511 | 515 | 91,000 |
1994/05/06 | 515 | 515 | 506 | 510 | 26,000 |
1994/05/02 | 505 | 511 | 505 | 505 | 34,000 |
1994/04/28 | 524 | 530 | 515 | 515 | 83,000 |
1994/04/27 | 525 | 534 | 520 | 534 | 78,000 |
1994/04/26 | 529 | 529 | 520 | 522 | 113,000 |
1994/04/25 | 547 | 547 | 530 | 530 | 234,000 |
1994/04/22 | 529 | 547 | 523 | 541 | 750,000 |
1994/04/21 | 527 | 528 | 515 | 526 | 190,000 |
1994/04/20 | 528 | 539 | 525 | 527 | 617,000 |
1994/04/19 | 513 | 525 | 508 | 525 | 247,000 |
1994/04/18 | 508 | 517 | 503 | 508 | 157,000 |
1994/04/15 | 497 | 509 | 497 | 508 | 93,000 |
1994/04/14 | 500 | 506 | 497 | 497 | 56,000 |
1994/04/13 | 501 | 515 | 498 | 500 | 217,000 |
1994/04/12 | 497 | 510 | 497 | 506 | 367,000 |
1994/04/11 | 485 | 500 | 485 | 495 | 118,000 |
1994/04/08 | 498 | 504 | 480 | 480 | 235,000 |
1994/04/07 | 480 | 480 | 470 | 470 | 29,000 |
1994/04/06 | 476 | 481 | 461 | 461 | 60,000 |
1994/04/05 | 460 | 471 | 460 | 471 | 51,000 |
1994/04/04 | 471 | 471 | 465 | 465 | 33,000 |
1994/04/01 | 473 | 476 | 466 | 470 | 80,000 |
1994/03/31 | 476 | 480 | 475 | 476 | 49,000 |
1994/03/30 | 472 | 476 | 472 | 476 | 28,000 |
1994/03/29 | 492 | 496 | 479 | 482 | 102,000 |
1994/03/28 | 490 | 490 | 475 | 490 | 50,000 |
1994/03/25 | 494 | 494 | 485 | 490 | 75,000 |
1994/03/24 | 495 | 495 | 491 | 493 | 59,000 |
1994/03/23 | 498 | 510 | 498 | 500 | 31,000 |
1994/03/22 | 520 | 522 | 508 | 508 | 97,000 |
1994/03/18 | 520 | 525 | 515 | 520 | 346,000 |
1994/03/17 | 526 | 528 | 510 | 525 | 376,000 |
1994/03/16 | 510 | 525 | 510 | 525 | 360,000 |
1994/03/15 | 505 | 520 | 505 | 510 | 240,000 |
1994/03/14 | 492 | 504 | 490 | 504 | 138,000 |
1994/03/11 | 494 | 498 | 482 | 482 | 193,000 |
1994/03/10 | 473 | 489 | 473 | 489 | 93,000 |
1994/03/09 | 478 | 484 | 476 | 476 | 71,000 |
1994/03/08 | 469 | 475 | 469 | 475 | 97,000 |
1994/03/07 | 488 | 489 | 468 | 469 | 98,000 |
1994/03/04 | 468 | 489 | 468 | 488 | 110,000 |
1994/03/03 | 472 | 473 | 465 | 465 | 37,000 |
1994/03/02 | 489 | 490 | 470 | 472 | 63,000 |
1994/03/01 | 480 | 490 | 480 | 484 | 81,000 |
1994/02/28 | 480 | 490 | 475 | 475 | 65,000 |
1994/02/25 | 480 | 480 | 475 | 475 | 35,000 |
1994/02/24 | 471 | 480 | 470 | 475 | 70,000 |
1994/02/23 | 466 | 466 | 461 | 461 | 36,000 |
1994/02/22 | 460 | 470 | 460 | 465 | 95,000 |
1994/02/21 | 466 | 470 | 460 | 465 | 51,000 |
1994/02/18 | 475 | 485 | 461 | 465 | 27,000 |
1994/02/17 | 482 | 484 | 470 | 471 | 75,000 |
1994/02/16 | 480 | 488 | 480 | 481 | 110,000 |
1994/02/15 | 475 | 485 | 475 | 480 | 128,000 |
1994/02/14 | 497 | 500 | 485 | 495 | 90,000 |
1994/02/10 | 503 | 507 | 500 | 507 | 122,000 |
1994/02/09 | 515 | 530 | 490 | 498 | 504,000 |
1994/02/08 | 500 | 514 | 496 | 512 | 410,000 |
1994/02/07 | 500 | 500 | 495 | 500 | 192,000 |
1994/02/04 | 492 | 505 | 490 | 505 | 287,000 |
1994/02/03 | 513 | 520 | 475 | 487 | 647,000 |
1994/02/02 | 460 | 514 | 460 | 505 | 1,305,000 |
1994/02/01 | 448 | 458 | 443 | 455 | 336,000 |
1994/01/31 | 430 | 446 | 428 | 443 | 400,000 |
1994/01/28 | 391 | 402 | 391 | 399 | 113,000 |
1994/01/27 | 405 | 406 | 390 | 400 | 105,000 |
1994/01/26 | 395 | 405 | 385 | 405 | 139,000 |
1994/01/25 | 380 | 400 | 380 | 400 | 54,000 |
1994/01/24 | 380 | 383 | 374 | 381 | 45,000 |
1994/01/21 | 405 | 407 | 400 | 405 | 124,000 |
1994/01/20 | 416 | 416 | 400 | 410 | 612,000 |
1994/01/19 | 411 | 414 | 409 | 410 | 38,000 |
1994/01/18 | 410 | 415 | 407 | 411 | 81,000 |
1994/01/17 | 418 | 418 | 410 | 410 | 49,000 |
1994/01/14 | 416 | 424 | 415 | 420 | 81,000 |
1994/01/13 | 423 | 435 | 420 | 420 | 163,000 |
1994/01/12 | 403 | 408 | 402 | 408 | 53,000 |
1994/01/11 | 409 | 413 | 400 | 400 | 52,000 |
1994/01/10 | 402 | 420 | 402 | 419 | 157,000 |
1994/01/07 | 393 | 393 | 388 | 390 | 9,000 |
1994/01/06 | 384 | 395 | 383 | 390 | 46,000 |
1994/01/05 | 381 | 384 | 376 | 384 | 35,000 |
1994/01/04 | 375 | 381 | 375 | 381 | 7,000 |