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 |
|---|---|---|---|---|---|
| 1996/12/30 | 364 | 365 | 358 | 358 | 29,000 |
| 1996/12/27 | 366 | 366 | 358 | 365 | 85,000 |
| 1996/12/26 | 369 | 374 | 360 | 361 | 87,000 |
| 1996/12/25 | 378 | 378 | 369 | 376 | 149,000 |
| 1996/12/24 | 382 | 387 | 368 | 368 | 70,000 |
| 1996/12/20 | 385 | 393 | 381 | 382 | 126,000 |
| 1996/12/19 | 411 | 411 | 380 | 385 | 121,000 |
| 1996/12/18 | 417 | 425 | 416 | 419 | 44,000 |
| 1996/12/17 | 419 | 425 | 415 | 417 | 64,000 |
| 1996/12/16 | 424 | 424 | 415 | 415 | 29,000 |
| 1996/12/13 | 421 | 430 | 421 | 424 | 54,000 |
| 1996/12/12 | 423 | 427 | 423 | 425 | 27,000 |
| 1996/12/11 | 430 | 434 | 424 | 427 | 40,000 |
| 1996/12/10 | 429 | 445 | 427 | 445 | 32,000 |
| 1996/12/09 | 435 | 436 | 430 | 435 | 31,000 |
| 1996/12/06 | 437 | 437 | 423 | 425 | 38,000 |
| 1996/12/05 | 422 | 435 | 422 | 427 | 28,000 |
| 1996/12/04 | 426 | 431 | 425 | 427 | 28,000 |
| 1996/12/03 | 431 | 439 | 431 | 431 | 49,000 |
| 1996/12/02 | 440 | 443 | 435 | 435 | 26,000 |
| 1996/11/29 | 442 | 449 | 441 | 449 | 50,000 |
| 1996/11/28 | 455 | 455 | 445 | 445 | 49,000 |
| 1996/11/27 | 456 | 462 | 450 | 452 | 42,000 |
| 1996/11/26 | 450 | 465 | 450 | 465 | 54,000 |
| 1996/11/25 | 455 | 460 | 451 | 455 | 23,000 |
| 1996/11/22 | 452 | 452 | 445 | 447 | 106,000 |
| 1996/11/21 | 458 | 463 | 450 | 452 | 51,000 |
| 1996/11/20 | 458 | 460 | 452 | 458 | 71,000 |
| 1996/11/19 | 453 | 457 | 452 | 453 | 122,000 |
| 1996/11/18 | 451 | 458 | 448 | 452 | 158,000 |
| 1996/11/15 | 478 | 480 | 445 | 446 | 430,000 |
| 1996/11/14 | 479 | 484 | 468 | 473 | 345,000 |
| 1996/11/13 | 448 | 470 | 448 | 470 | 269,000 |
| 1996/11/12 | 445 | 448 | 443 | 448 | 101,000 |
| 1996/11/11 | 450 | 450 | 446 | 448 | 101,000 |
| 1996/11/08 | 450 | 458 | 447 | 448 | 203,000 |
| 1996/11/07 | 470 | 470 | 457 | 457 | 60,000 |
| 1996/11/06 | 460 | 464 | 457 | 461 | 53,000 |
| 1996/11/05 | 459 | 459 | 457 | 459 | 85,000 |
| 1996/11/01 | 463 | 463 | 460 | 463 | 39,000 |
| 1996/10/31 | 456 | 465 | 456 | 463 | 31,000 |
| 1996/10/30 | 456 | 460 | 454 | 456 | 83,000 |
| 1996/10/29 | 453 | 460 | 453 | 458 | 118,000 |
| 1996/10/28 | 448 | 453 | 445 | 448 | 16,000 |
| 1996/10/25 | 446 | 452 | 446 | 446 | 70,000 |
| 1996/10/24 | 445 | 447 | 445 | 446 | 21,000 |
| 1996/10/23 | 459 | 459 | 448 | 449 | 25,000 |
| 1996/10/22 | 460 | 465 | 453 | 458 | 45,000 |
| 1996/10/21 | 470 | 470 | 465 | 465 | 17,000 |
| 1996/10/18 | 453 | 470 | 453 | 470 | 96,000 |
| 1996/10/17 | 451 | 455 | 450 | 453 | 56,000 |
| 1996/10/16 | 454 | 456 | 450 | 451 | 58,000 |
| 1996/10/15 | 445 | 450 | 445 | 449 | 44,000 |
| 1996/10/14 | 460 | 460 | 445 | 450 | 38,000 |
| 1996/10/11 | 460 | 461 | 460 | 460 | 37,000 |
| 1996/10/09 | 462 | 463 | 460 | 460 | 41,000 |
| 1996/10/08 | 480 | 480 | 462 | 462 | 35,000 |
| 1996/10/07 | 480 | 480 | 470 | 470 | 27,000 |
| 1996/10/04 | 483 | 485 | 480 | 480 | 67,000 |
| 1996/10/03 | 489 | 490 | 480 | 480 | 44,000 |
| 1996/10/02 | 485 | 485 | 480 | 480 | 33,000 |
| 1996/10/01 | 484 | 485 | 480 | 482 | 70,000 |
| 1996/09/30 | 483 | 485 | 480 | 485 | 24,000 |
| 1996/09/27 | 468 | 488 | 468 | 488 | 65,000 |
| 1996/09/26 | 465 | 470 | 465 | 468 | 23,000 |
| 1996/09/25 | 463 | 470 | 460 | 470 | 32,000 |
| 1996/09/24 | 481 | 481 | 465 | 466 | 32,000 |
| 1996/09/20 | 483 | 483 | 473 | 481 | 57,000 |
| 1996/09/19 | 477 | 478 | 473 | 478 | 42,000 |
| 1996/09/18 | 478 | 485 | 477 | 477 | 38,000 |
| 1996/09/17 | 472 | 478 | 472 | 477 | 148,000 |
| 1996/09/13 | 455 | 462 | 455 | 462 | 25,000 |
| 1996/09/12 | 467 | 467 | 460 | 460 | 36,000 |
| 1996/09/11 | 470 | 473 | 461 | 462 | 81,000 |
| 1996/09/10 | 466 | 476 | 466 | 473 | 33,000 |
| 1996/09/09 | 471 | 476 | 469 | 469 | 24,000 |
| 1996/09/06 | 472 | 473 | 470 | 472 | 52,000 |
| 1996/09/05 | 490 | 490 | 471 | 471 | 44,000 |
| 1996/09/04 | 479 | 485 | 477 | 485 | 85,000 |
| 1996/09/03 | 466 | 482 | 466 | 470 | 92,000 |
| 1996/09/02 | 462 | 472 | 461 | 461 | 31,000 |
| 1996/08/30 | 489 | 489 | 471 | 471 | 42,000 |
| 1996/08/29 | 494 | 501 | 480 | 485 | 61,000 |
| 1996/08/28 | 476 | 512 | 476 | 499 | 146,000 |
| 1996/08/27 | 480 | 480 | 472 | 479 | 24,000 |
| 1996/08/26 | 495 | 495 | 475 | 475 | 33,000 |
| 1996/08/23 | 487 | 492 | 486 | 490 | 15,000 |
| 1996/08/22 | 496 | 500 | 488 | 490 | 44,000 |
| 1996/08/21 | 486 | 500 | 486 | 500 | 65,000 |
| 1996/08/20 | 475 | 495 | 475 | 495 | 69,000 |
| 1996/08/19 | 468 | 485 | 468 | 480 | 23,000 |
| 1996/08/16 | 470 | 470 | 465 | 467 | 28,000 |
| 1996/08/15 | 464 | 467 | 464 | 465 | 36,000 |
| 1996/08/14 | 464 | 467 | 463 | 467 | 27,000 |
| 1996/08/13 | 453 | 459 | 445 | 458 | 59,000 |
| 1996/08/12 | 450 | 450 | 423 | 428 | 212,000 |
| 1996/08/09 | 468 | 468 | 451 | 451 | 122,000 |
| 1996/08/08 | 469 | 476 | 465 | 465 | 78,000 |
| 1996/08/07 | 475 | 479 | 461 | 462 | 198,000 |
| 1996/08/06 | 495 | 495 | 480 | 480 | 106,000 |
| 1996/08/05 | 501 | 501 | 495 | 500 | 66,000 |
| 1996/08/02 | 515 | 515 | 496 | 496 | 70,000 |
| 1996/08/01 | 480 | 515 | 468 | 515 | 226,000 |
| 1996/07/31 | 483 | 486 | 475 | 475 | 170,000 |
| 1996/07/30 | 505 | 509 | 480 | 480 | 146,000 |
| 1996/07/29 | 515 | 520 | 510 | 510 | 91,000 |
| 1996/07/26 | 524 | 525 | 519 | 525 | 43,000 |
| 1996/07/25 | 529 | 529 | 515 | 519 | 70,000 |
| 1996/07/24 | 528 | 528 | 517 | 518 | 77,000 |
| 1996/07/23 | 520 | 530 | 519 | 527 | 80,000 |
| 1996/07/22 | 525 | 530 | 521 | 522 | 99,000 |
| 1996/07/19 | 553 | 553 | 534 | 535 | 135,000 |
| 1996/07/18 | 548 | 548 | 535 | 545 | 166,000 |
| 1996/07/17 | 551 | 551 | 530 | 548 | 212,000 |
| 1996/07/16 | 536 | 545 | 536 | 541 | 155,000 |
| 1996/07/15 | 552 | 560 | 552 | 556 | 135,000 |
| 1996/07/12 | 543 | 581 | 543 | 570 | 684,000 |
| 1996/07/11 | 570 | 575 | 551 | 563 | 1,505,000 |
| 1996/07/10 | 529 | 625 | 528 | 610 | 3,074,000 |
| 1996/07/09 | 520 | 525 | 515 | 525 | 77,000 |
| 1996/07/08 | 525 | 525 | 512 | 513 | 77,000 |
| 1996/07/05 | 524 | 525 | 515 | 520 | 47,000 |
| 1996/07/04 | 525 | 525 | 515 | 525 | 111,000 |
| 1996/07/03 | 528 | 528 | 516 | 525 | 55,000 |
| 1996/07/02 | 529 | 529 | 515 | 525 | 60,000 |
| 1996/07/01 | 530 | 530 | 515 | 521 | 83,000 |
| 1996/06/28 | 529 | 530 | 520 | 520 | 69,000 |
| 1996/06/27 | 530 | 530 | 520 | 529 | 68,000 |
| 1996/06/26 | 529 | 529 | 515 | 520 | 111,000 |
| 1996/06/25 | 529 | 529 | 515 | 524 | 94,000 |
| 1996/06/24 | 522 | 530 | 520 | 529 | 59,000 |
| 1996/06/21 | 525 | 535 | 518 | 523 | 157,000 |
| 1996/06/20 | 526 | 531 | 526 | 527 | 37,000 |
| 1996/06/19 | 525 | 535 | 525 | 525 | 62,000 |
| 1996/06/18 | 535 | 536 | 529 | 529 | 63,000 |
| 1996/06/17 | 521 | 530 | 520 | 530 | 22,000 |
| 1996/06/14 | 515 | 528 | 515 | 520 | 68,000 |
| 1996/06/13 | 520 | 521 | 511 | 512 | 67,000 |
| 1996/06/12 | 510 | 515 | 508 | 510 | 54,000 |
| 1996/06/11 | 505 | 511 | 505 | 506 | 44,000 |
| 1996/06/10 | 501 | 519 | 501 | 505 | 34,000 |
| 1996/06/07 | 511 | 514 | 508 | 508 | 67,000 |
| 1996/06/06 | 520 | 520 | 511 | 511 | 46,000 |
| 1996/06/05 | 515 | 520 | 510 | 510 | 42,000 |
| 1996/06/04 | 516 | 525 | 510 | 525 | 113,000 |
| 1996/06/03 | 531 | 540 | 498 | 507 | 161,000 |
| 1996/05/31 | 538 | 544 | 531 | 532 | 85,000 |
| 1996/05/30 | 545 | 545 | 531 | 538 | 71,000 |
| 1996/05/29 | 535 | 550 | 531 | 550 | 183,000 |
| 1996/05/28 | 539 | 539 | 533 | 539 | 62,000 |
| 1996/05/27 | 539 | 542 | 531 | 542 | 86,000 |
| 1996/05/24 | 547 | 549 | 535 | 549 | 209,000 |
| 1996/05/23 | 560 | 578 | 550 | 550 | 206,000 |
| 1996/05/22 | 562 | 565 | 551 | 556 | 222,000 |
| 1996/05/21 | 578 | 578 | 545 | 552 | 104,000 |
| 1996/05/20 | 585 | 587 | 568 | 568 | 196,000 |
| 1996/05/17 | 590 | 591 | 576 | 576 | 674,000 |
| 1996/05/16 | 591 | 595 | 573 | 588 | 1,361,000 |
| 1996/05/15 | 560 | 597 | 558 | 584 | 2,604,000 |
| 1996/05/14 | 545 | 561 | 522 | 555 | 386,000 |
| 1996/05/13 | 574 | 582 | 530 | 545 | 1,073,000 |
| 1996/05/10 | 544 | 580 | 531 | 565 | 2,677,000 |
| 1996/05/09 | 511 | 520 | 510 | 514 | 85,000 |
| 1996/05/08 | 506 | 510 | 505 | 507 | 73,000 |
| 1996/05/07 | 520 | 528 | 503 | 503 | 120,000 |
| 1996/05/02 | 509 | 510 | 502 | 510 | 109,000 |
| 1996/05/01 | 512 | 512 | 502 | 508 | 131,000 |
| 1996/04/30 | 511 | 518 | 510 | 510 | 91,000 |
| 1996/04/26 | 517 | 520 | 513 | 520 | 119,000 |
| 1996/04/25 | 529 | 530 | 511 | 511 | 192,000 |
| 1996/04/24 | 520 | 525 | 516 | 525 | 112,000 |
| 1996/04/23 | 531 | 535 | 513 | 520 | 197,000 |
| 1996/04/22 | 544 | 544 | 521 | 533 | 240,000 |
| 1996/04/19 | 545 | 558 | 541 | 544 | 1,156,000 |
| 1996/04/18 | 525 | 546 | 522 | 540 | 1,296,000 |
| 1996/04/17 | 530 | 537 | 515 | 519 | 867,000 |
| 1996/04/16 | 509 | 528 | 500 | 512 | 589,000 |
| 1996/04/15 | 511 | 511 | 500 | 500 | 151,000 |
| 1996/04/12 | 503 | 515 | 498 | 501 | 466,000 |
| 1996/04/11 | 494 | 515 | 493 | 513 | 213,000 |
| 1996/04/10 | 504 | 504 | 487 | 493 | 41,000 |
| 1996/04/09 | 486 | 508 | 486 | 508 | 103,000 |
| 1996/04/08 | 494 | 500 | 480 | 485 | 102,000 |
| 1996/04/05 | 500 | 503 | 490 | 495 | 147,000 |
| 1996/04/04 | 519 | 519 | 500 | 503 | 334,000 |
| 1996/04/03 | 486 | 515 | 481 | 509 | 404,000 |
| 1996/04/02 | 485 | 486 | 470 | 471 | 102,000 |
| 1996/04/01 | 485 | 488 | 481 | 481 | 109,000 |
| 1996/03/29 | 476 | 486 | 468 | 486 | 193,000 |
| 1996/03/28 | 469 | 480 | 469 | 469 | 245,000 |
| 1996/03/27 | 447 | 465 | 447 | 464 | 131,000 |
| 1996/03/26 | 442 | 453 | 442 | 452 | 28,000 |
| 1996/03/25 | 449 | 450 | 445 | 450 | 32,000 |
| 1996/03/22 | 438 | 443 | 435 | 443 | 36,000 |
| 1996/03/21 | 436 | 441 | 436 | 440 | 35,000 |
| 1996/03/19 | 436 | 442 | 436 | 437 | 42,000 |
| 1996/03/18 | 445 | 445 | 436 | 438 | 22,000 |
| 1996/03/15 | 430 | 440 | 430 | 430 | 49,000 |
| 1996/03/14 | 429 | 429 | 415 | 425 | 64,000 |
| 1996/03/13 | 431 | 435 | 430 | 430 | 34,000 |
| 1996/03/12 | 431 | 436 | 431 | 435 | 65,000 |
| 1996/03/11 | 431 | 432 | 430 | 431 | 68,000 |
| 1996/03/08 | 436 | 442 | 435 | 442 | 80,000 |
| 1996/03/07 | 440 | 441 | 435 | 437 | 76,000 |
| 1996/03/06 | 435 | 441 | 433 | 441 | 38,000 |
| 1996/03/05 | 440 | 440 | 432 | 435 | 64,000 |
| 1996/03/04 | 441 | 441 | 430 | 432 | 288,000 |
| 1996/03/01 | 440 | 445 | 435 | 436 | 121,000 |
| 1996/02/29 | 445 | 446 | 444 | 444 | 50,000 |
| 1996/02/28 | 454 | 455 | 445 | 446 | 99,000 |
| 1996/02/27 | 459 | 460 | 451 | 455 | 49,000 |
| 1996/02/26 | 460 | 460 | 455 | 460 | 32,000 |
| 1996/02/23 | 471 | 474 | 454 | 455 | 67,000 |
| 1996/02/22 | 461 | 478 | 461 | 471 | 94,000 |
| 1996/02/21 | 472 | 472 | 455 | 465 | 107,000 |
| 1996/02/20 | 459 | 472 | 453 | 472 | 91,000 |
| 1996/02/19 | 468 | 468 | 450 | 460 | 117,000 |
| 1996/02/16 | 462 | 473 | 445 | 473 | 289,000 |
| 1996/02/15 | 500 | 500 | 471 | 471 | 135,000 |
| 1996/02/14 | 480 | 500 | 478 | 500 | 133,000 |
| 1996/02/13 | 492 | 497 | 480 | 480 | 154,000 |
| 1996/02/09 | 511 | 511 | 489 | 490 | 295,000 |
| 1996/02/08 | 520 | 530 | 501 | 502 | 550,000 |
| 1996/02/07 | 547 | 581 | 510 | 510 | 2,287,000 |
| 1996/02/06 | 477 | 557 | 477 | 557 | 4,352,000 |
| 1996/02/05 | 475 | 479 | 458 | 477 | 235,000 |
| 1996/02/02 | 463 | 480 | 460 | 475 | 270,000 |
| 1996/02/01 | 465 | 473 | 453 | 465 | 215,000 |
| 1996/01/31 | 469 | 479 | 457 | 460 | 307,000 |
| 1996/01/30 | 461 | 472 | 459 | 465 | 290,000 |
| 1996/01/29 | 449 | 459 | 448 | 456 | 107,000 |
| 1996/01/26 | 445 | 459 | 438 | 459 | 115,000 |
| 1996/01/25 | 438 | 455 | 436 | 445 | 148,000 |
| 1996/01/24 | 427 | 428 | 424 | 428 | 64,000 |
| 1996/01/23 | 420 | 439 | 420 | 439 | 57,000 |
| 1996/01/22 | 426 | 435 | 424 | 424 | 179,000 |
| 1996/01/19 | 435 | 435 | 428 | 431 | 115,000 |
| 1996/01/18 | 450 | 453 | 441 | 441 | 219,000 |
| 1996/01/17 | 452 | 455 | 448 | 454 | 93,000 |
| 1996/01/16 | 457 | 457 | 447 | 447 | 74,000 |
| 1996/01/12 | 459 | 459 | 445 | 447 | 189,000 |
| 1996/01/11 | 458 | 459 | 441 | 449 | 269,000 |
| 1996/01/10 | 480 | 483 | 452 | 457 | 955,000 |
| 1996/01/09 | 425 | 500 | 425 | 495 | 2,298,000 |
| 1996/01/08 | 417 | 435 | 413 | 425 | 526,000 |
| 1996/01/05 | 411 | 413 | 410 | 412 | 147,000 |
| 1996/01/04 | 413 | 413 | 408 | 409 | 64,000 |