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 |
---|---|---|---|---|---|
1995/12/29 | 408 | 409 | 396 | 403 | 57,000 |
1995/12/28 | 412 | 416 | 403 | 403 | 85,000 |
1995/12/27 | 398 | 419 | 397 | 417 | 325,000 |
1995/12/26 | 390 | 398 | 382 | 394 | 117,000 |
1995/12/25 | 395 | 395 | 386 | 394 | 50,000 |
1995/12/22 | 387 | 390 | 386 | 386 | 45,000 |
1995/12/21 | 379 | 386 | 379 | 385 | 61,000 |
1995/12/20 | 382 | 385 | 381 | 383 | 47,000 |
1995/12/19 | 385 | 390 | 382 | 382 | 28,000 |
1995/12/18 | 387 | 395 | 387 | 395 | 24,000 |
1995/12/15 | 391 | 395 | 387 | 387 | 82,000 |
1995/12/14 | 396 | 399 | 390 | 398 | 56,000 |
1995/12/13 | 395 | 398 | 391 | 391 | 37,000 |
1995/12/12 | 395 | 399 | 395 | 398 | 42,000 |
1995/12/11 | 399 | 400 | 395 | 395 | 56,000 |
1995/12/08 | 391 | 400 | 391 | 400 | 90,000 |
1995/12/07 | 400 | 401 | 396 | 400 | 59,000 |
1995/12/06 | 399 | 400 | 391 | 400 | 84,000 |
1995/12/05 | 385 | 393 | 385 | 393 | 60,000 |
1995/12/04 | 392 | 396 | 384 | 390 | 72,000 |
1995/12/01 | 391 | 400 | 391 | 392 | 80,000 |
1995/11/30 | 385 | 397 | 385 | 391 | 133,000 |
1995/11/29 | 386 | 387 | 380 | 387 | 102,000 |
1995/11/28 | 378 | 390 | 375 | 386 | 112,000 |
1995/11/27 | 375 | 375 | 370 | 375 | 26,000 |
1995/11/24 | 362 | 364 | 362 | 364 | 12,000 |
1995/11/22 | 362 | 365 | 362 | 365 | 18,000 |
1995/11/21 | 362 | 372 | 362 | 364 | 54,000 |
1995/11/20 | 364 | 369 | 363 | 369 | 12,000 |
1995/11/17 | 361 | 371 | 360 | 362 | 81,000 |
1995/11/16 | 353 | 365 | 350 | 365 | 24,000 |
1995/11/15 | 361 | 361 | 354 | 355 | 24,000 |
1995/11/14 | 361 | 361 | 355 | 356 | 37,000 |
1995/11/13 | 360 | 361 | 360 | 361 | 12,000 |
1995/11/10 | 362 | 362 | 360 | 360 | 38,000 |
1995/11/09 | 353 | 365 | 353 | 365 | 55,000 |
1995/11/08 | 365 | 365 | 356 | 356 | 26,000 |
1995/11/07 | 348 | 360 | 348 | 360 | 43,000 |
1995/11/06 | 349 | 349 | 348 | 348 | 25,000 |
1995/11/02 | 350 | 353 | 345 | 353 | 27,000 |
1995/11/01 | 348 | 349 | 348 | 348 | 29,000 |
1995/10/31 | 352 | 352 | 348 | 350 | 28,000 |
1995/10/30 | 351 | 355 | 351 | 353 | 20,000 |
1995/10/27 | 362 | 362 | 353 | 353 | 26,000 |
1995/10/26 | 353 | 353 | 352 | 353 | 27,000 |
1995/10/25 | 355 | 355 | 353 | 353 | 25,000 |
1995/10/24 | 350 | 352 | 350 | 352 | 44,000 |
1995/10/23 | 357 | 357 | 350 | 350 | 61,000 |
1995/10/20 | 374 | 374 | 351 | 351 | 97,000 |
1995/10/19 | 352 | 374 | 352 | 366 | 31,000 |
1995/10/18 | 350 | 350 | 345 | 347 | 43,000 |
1995/10/17 | 359 | 359 | 351 | 351 | 9,000 |
1995/10/16 | 351 | 355 | 351 | 355 | 50,000 |
1995/10/13 | 360 | 360 | 351 | 351 | 84,000 |
1995/10/12 | 366 | 366 | 361 | 362 | 81,000 |
1995/10/11 | 366 | 375 | 366 | 366 | 24,000 |
1995/10/09 | 371 | 371 | 366 | 371 | 26,000 |
1995/10/06 | 359 | 361 | 357 | 361 | 29,000 |
1995/10/05 | 362 | 362 | 357 | 360 | 28,000 |
1995/10/04 | 363 | 365 | 362 | 362 | 99,000 |
1995/10/03 | 366 | 366 | 362 | 362 | 32,000 |
1995/10/02 | 366 | 366 | 362 | 363 | 6,000 |
1995/09/29 | 362 | 362 | 361 | 361 | 31,000 |
1995/09/28 | 360 | 364 | 360 | 361 | 27,000 |
1995/09/27 | 355 | 365 | 355 | 360 | 18,000 |
1995/09/26 | 352 | 355 | 350 | 351 | 58,000 |
1995/09/25 | 357 | 363 | 350 | 350 | 60,000 |
1995/09/22 | 360 | 368 | 355 | 359 | 69,000 |
1995/09/21 | 376 | 376 | 370 | 370 | 35,000 |
1995/09/20 | 378 | 382 | 375 | 376 | 48,000 |
1995/09/19 | 389 | 389 | 381 | 383 | 39,000 |
1995/09/18 | 398 | 399 | 390 | 390 | 46,000 |
1995/09/14 | 390 | 395 | 386 | 392 | 115,000 |
1995/09/13 | 384 | 390 | 381 | 390 | 73,000 |
1995/09/12 | 384 | 390 | 380 | 383 | 72,000 |
1995/09/11 | 390 | 390 | 387 | 389 | 54,000 |
1995/09/08 | 372 | 394 | 372 | 387 | 337,000 |
1995/09/07 | 382 | 395 | 382 | 382 | 51,000 |
1995/09/06 | 397 | 397 | 380 | 380 | 72,000 |
1995/09/05 | 384 | 387 | 384 | 387 | 11,000 |
1995/09/04 | 401 | 402 | 383 | 383 | 13,000 |
1995/09/01 | 395 | 402 | 390 | 402 | 65,000 |
1995/08/31 | 405 | 405 | 396 | 396 | 90,000 |
1995/08/30 | 406 | 415 | 406 | 410 | 59,000 |
1995/08/29 | 394 | 405 | 394 | 405 | 93,000 |
1995/08/28 | 395 | 395 | 386 | 394 | 66,000 |
1995/08/25 | 397 | 400 | 388 | 390 | 94,000 |
1995/08/24 | 391 | 396 | 390 | 394 | 27,000 |
1995/08/23 | 413 | 413 | 391 | 391 | 125,000 |
1995/08/22 | 405 | 415 | 401 | 408 | 139,000 |
1995/08/21 | 421 | 423 | 405 | 407 | 48,000 |
1995/08/18 | 397 | 424 | 397 | 423 | 307,000 |
1995/08/17 | 390 | 420 | 390 | 402 | 344,000 |
1995/08/16 | 401 | 404 | 391 | 395 | 128,000 |
1995/08/15 | 381 | 390 | 380 | 380 | 55,000 |
1995/08/14 | 376 | 379 | 376 | 376 | 25,000 |
1995/08/11 | 375 | 382 | 375 | 375 | 58,000 |
1995/08/10 | 380 | 385 | 380 | 380 | 23,000 |
1995/08/09 | 385 | 385 | 380 | 385 | 13,000 |
1995/08/08 | 395 | 395 | 382 | 382 | 28,000 |
1995/08/07 | 399 | 405 | 390 | 390 | 21,000 |
1995/08/04 | 405 | 408 | 390 | 390 | 198,000 |
1995/08/03 | 387 | 400 | 387 | 400 | 91,000 |
1995/08/02 | 379 | 389 | 378 | 389 | 24,000 |
1995/08/01 | 375 | 380 | 375 | 376 | 48,000 |
1995/07/31 | 386 | 395 | 376 | 376 | 56,000 |
1995/07/28 | 385 | 407 | 385 | 385 | 241,000 |
1995/07/27 | 371 | 395 | 371 | 385 | 54,000 |
1995/07/26 | 370 | 380 | 366 | 368 | 75,000 |
1995/07/25 | 398 | 398 | 375 | 375 | 113,000 |
1995/07/24 | 386 | 414 | 385 | 393 | 601,000 |
1995/07/21 | 352 | 398 | 352 | 386 | 277,000 |
1995/07/20 | 355 | 355 | 350 | 350 | 31,000 |
1995/07/19 | 345 | 350 | 341 | 350 | 46,000 |
1995/07/18 | 361 | 364 | 355 | 355 | 53,000 |
1995/07/17 | 377 | 377 | 359 | 359 | 38,000 |
1995/07/14 | 376 | 376 | 367 | 369 | 75,000 |
1995/07/13 | 375 | 375 | 362 | 374 | 69,000 |
1995/07/12 | 363 | 375 | 360 | 375 | 161,000 |
1995/07/11 | 345 | 348 | 340 | 348 | 128,000 |
1995/07/10 | 345 | 349 | 342 | 349 | 82,000 |
1995/07/07 | 326 | 338 | 317 | 335 | 141,000 |
1995/07/06 | 315 | 321 | 311 | 321 | 79,000 |
1995/07/05 | 296 | 310 | 296 | 310 | 44,000 |
1995/07/04 | 290 | 300 | 290 | 300 | 89,000 |
1995/07/03 | 290 | 290 | 280 | 280 | 39,000 |
1995/06/30 | 290 | 293 | 289 | 290 | 60,000 |
1995/06/29 | 297 | 298 | 290 | 290 | 66,000 |
1995/06/28 | 305 | 305 | 291 | 292 | 42,000 |
1995/06/27 | 313 | 315 | 307 | 307 | 71,000 |
1995/06/26 | 309 | 310 | 305 | 309 | 47,000 |
1995/06/23 | 282 | 299 | 282 | 299 | 27,000 |
1995/06/22 | 295 | 295 | 280 | 280 | 34,000 |
1995/06/21 | 281 | 295 | 280 | 294 | 27,000 |
1995/06/20 | 281 | 284 | 280 | 281 | 43,000 |
1995/06/19 | 277 | 280 | 277 | 277 | 47,000 |
1995/06/16 | 290 | 291 | 286 | 288 | 80,000 |
1995/06/15 | 282 | 284 | 275 | 283 | 86,000 |
1995/06/14 | 282 | 290 | 281 | 281 | 118,000 |
1995/06/13 | 292 | 292 | 289 | 291 | 86,000 |
1995/06/12 | 305 | 305 | 292 | 292 | 41,000 |
1995/06/09 | 311 | 313 | 306 | 306 | 60,000 |
1995/06/08 | 320 | 320 | 311 | 311 | 42,000 |
1995/06/07 | 314 | 319 | 314 | 318 | 28,000 |
1995/06/06 | 323 | 325 | 314 | 316 | 50,000 |
1995/06/05 | 332 | 332 | 321 | 325 | 27,000 |
1995/06/02 | 324 | 332 | 324 | 330 | 24,000 |
1995/06/01 | 326 | 330 | 311 | 322 | 275,000 |
1995/05/31 | 326 | 327 | 323 | 324 | 45,000 |
1995/05/30 | 330 | 333 | 329 | 331 | 16,000 |
1995/05/29 | 328 | 330 | 328 | 329 | 18,000 |
1995/05/26 | 340 | 340 | 339 | 340 | 26,000 |
1995/05/25 | 340 | 350 | 339 | 340 | 32,000 |
1995/05/24 | 345 | 345 | 340 | 340 | 21,000 |
1995/05/23 | 336 | 341 | 336 | 340 | 26,000 |
1995/05/22 | 348 | 348 | 338 | 338 | 35,000 |
1995/05/19 | 360 | 360 | 350 | 350 | 50,000 |
1995/05/18 | 356 | 360 | 355 | 360 | 18,000 |
1995/05/17 | 361 | 362 | 354 | 355 | 32,000 |
1995/05/16 | 367 | 367 | 357 | 362 | 23,000 |
1995/05/15 | 368 | 373 | 368 | 369 | 22,000 |
1995/05/12 | 387 | 387 | 380 | 380 | 26,000 |
1995/05/11 | 370 | 370 | 366 | 367 | 19,000 |
1995/05/10 | 380 | 380 | 379 | 380 | 20,000 |
1995/05/09 | 395 | 395 | 390 | 390 | 12,000 |
1995/05/08 | 399 | 407 | 399 | 400 | 7,000 |
1995/05/02 | 400 | 400 | 395 | 400 | 14,000 |
1995/05/01 | 390 | 398 | 390 | 395 | 17,000 |
1995/04/28 | 400 | 401 | 396 | 400 | 22,000 |
1995/04/27 | 410 | 415 | 405 | 405 | 33,000 |
1995/04/26 | 415 | 415 | 405 | 410 | 31,000 |
1995/04/25 | 424 | 430 | 405 | 405 | 58,000 |
1995/04/24 | 420 | 423 | 420 | 422 | 141,000 |
1995/04/21 | 401 | 420 | 401 | 420 | 93,000 |
1995/04/20 | 393 | 399 | 392 | 399 | 69,000 |
1995/04/19 | 390 | 393 | 390 | 392 | 60,000 |
1995/04/18 | 392 | 395 | 392 | 393 | 94,000 |
1995/04/17 | 382 | 392 | 382 | 392 | 45,000 |
1995/04/14 | 395 | 395 | 387 | 387 | 50,000 |
1995/04/13 | 390 | 395 | 385 | 390 | 92,000 |
1995/04/12 | 390 | 395 | 390 | 390 | 32,000 |
1995/04/11 | 392 | 395 | 390 | 395 | 35,000 |
1995/04/10 | 380 | 399 | 380 | 392 | 172,000 |
1995/04/07 | 379 | 380 | 370 | 380 | 59,000 |
1995/04/06 | 373 | 373 | 370 | 370 | 8,000 |
1995/04/05 | 365 | 374 | 365 | 365 | 28,000 |
1995/04/04 | 361 | 372 | 353 | 370 | 34,000 |
1995/04/03 | 364 | 365 | 355 | 356 | 78,000 |
1995/03/31 | 367 | 372 | 367 | 367 | 43,000 |
1995/03/30 | 361 | 364 | 360 | 362 | 41,000 |
1995/03/29 | 375 | 375 | 374 | 374 | 43,000 |
1995/03/28 | 349 | 349 | 349 | 349 | 28,000 |
1995/03/27 | 344 | 344 | 339 | 339 | 62,000 |
1995/03/24 | 340 | 340 | 326 | 340 | 52,000 |
1995/03/23 | 344 | 344 | 340 | 340 | 22,000 |
1995/03/22 | 344 | 344 | 340 | 340 | 64,000 |
1995/03/20 | 355 | 355 | 340 | 341 | 44,000 |
1995/03/17 | 361 | 365 | 358 | 358 | 69,000 |
1995/03/16 | 373 | 373 | 361 | 368 | 29,000 |
1995/03/15 | 375 | 375 | 370 | 370 | 24,000 |
1995/03/14 | 372 | 375 | 366 | 370 | 40,000 |
1995/03/13 | 389 | 389 | 375 | 378 | 32,000 |
1995/03/10 | 380 | 380 | 375 | 380 | 44,000 |
1995/03/09 | 380 | 381 | 375 | 375 | 41,000 |
1995/03/08 | 385 | 385 | 375 | 375 | 38,000 |
1995/03/07 | 377 | 380 | 371 | 380 | 34,000 |
1995/03/06 | 380 | 381 | 374 | 374 | 96,000 |
1995/03/03 | 380 | 385 | 377 | 380 | 63,000 |
1995/03/02 | 387 | 390 | 382 | 390 | 46,000 |
1995/03/01 | 399 | 399 | 377 | 377 | 50,000 |
1995/02/28 | 397 | 402 | 395 | 399 | 51,000 |
1995/02/27 | 396 | 396 | 390 | 396 | 83,000 |
1995/02/24 | 405 | 406 | 405 | 406 | 44,000 |
1995/02/23 | 398 | 413 | 398 | 410 | 41,000 |
1995/02/22 | 404 | 404 | 401 | 401 | 24,000 |
1995/02/21 | 401 | 403 | 400 | 403 | 44,000 |
1995/02/20 | 402 | 404 | 400 | 401 | 20,000 |
1995/02/17 | 398 | 410 | 398 | 402 | 52,000 |
1995/02/16 | 400 | 400 | 398 | 398 | 24,000 |
1995/02/15 | 402 | 402 | 400 | 400 | 24,000 |
1995/02/14 | 402 | 403 | 402 | 402 | 15,000 |
1995/02/13 | 400 | 403 | 400 | 403 | 10,000 |
1995/02/10 | 409 | 409 | 400 | 400 | 10,000 |
1995/02/09 | 396 | 411 | 395 | 409 | 267,000 |
1995/02/08 | 400 | 407 | 395 | 395 | 45,000 |
1995/02/07 | 413 | 413 | 402 | 403 | 40,000 |
1995/02/06 | 407 | 407 | 404 | 404 | 29,000 |
1995/02/03 | 398 | 399 | 392 | 394 | 48,000 |
1995/02/02 | 406 | 406 | 392 | 400 | 38,000 |
1995/02/01 | 395 | 401 | 393 | 401 | 61,000 |
1995/01/31 | 403 | 409 | 395 | 395 | 101,000 |
1995/01/30 | 395 | 405 | 390 | 402 | 96,000 |
1995/01/27 | 419 | 419 | 400 | 400 | 50,000 |
1995/01/26 | 415 | 417 | 400 | 404 | 42,000 |
1995/01/25 | 413 | 420 | 412 | 415 | 53,000 |
1995/01/24 | 386 | 409 | 386 | 402 | 43,000 |
1995/01/23 | 401 | 405 | 385 | 386 | 67,000 |
1995/01/20 | 405 | 405 | 401 | 401 | 60,000 |
1995/01/19 | 411 | 413 | 408 | 409 | 40,000 |
1995/01/18 | 411 | 413 | 406 | 410 | 82,000 |
1995/01/17 | 425 | 425 | 412 | 413 | 38,000 |
1995/01/13 | 425 | 425 | 420 | 425 | 47,000 |
1995/01/12 | 435 | 435 | 425 | 429 | 19,000 |
1995/01/11 | 436 | 436 | 430 | 430 | 28,000 |
1995/01/10 | 426 | 436 | 426 | 436 | 42,000 |
1995/01/09 | 430 | 436 | 425 | 425 | 28,000 |
1995/01/06 | 444 | 445 | 431 | 431 | 54,000 |
1995/01/05 | 465 | 465 | 444 | 445 | 36,000 |
1995/01/04 | 458 | 467 | 457 | 465 | 41,000 |