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 |
---|---|---|---|---|---|
1998/12/30 | 240 | 241 | 237 | 238 | 140,000 |
1998/12/29 | 240 | 241 | 233 | 235 | 383,000 |
1998/12/28 | 255 | 255 | 240 | 241 | 171,000 |
1998/12/25 | 246 | 250 | 236 | 250 | 239,000 |
1998/12/24 | 232 | 237 | 231 | 231 | 236,000 |
1998/12/22 | 250 | 250 | 232 | 233 | 252,000 |
1998/12/21 | 250 | 251 | 245 | 246 | 179,000 |
1998/12/18 | 250 | 250 | 248 | 250 | 124,000 |
1998/12/17 | 248 | 255 | 246 | 250 | 277,000 |
1998/12/16 | 261 | 261 | 250 | 250 | 311,000 |
1998/12/15 | 263 | 266 | 260 | 266 | 127,000 |
1998/12/14 | 263 | 270 | 261 | 263 | 69,000 |
1998/12/11 | 268 | 270 | 265 | 270 | 110,000 |
1998/12/10 | 270 | 270 | 268 | 268 | 152,000 |
1998/12/09 | 274 | 275 | 269 | 275 | 102,000 |
1998/12/08 | 274 | 274 | 270 | 272 | 188,000 |
1998/12/07 | 295 | 295 | 265 | 266 | 161,000 |
1998/12/04 | 275 | 280 | 270 | 271 | 94,000 |
1998/12/03 | 282 | 283 | 276 | 276 | 28,000 |
1998/12/02 | 280 | 282 | 280 | 282 | 52,000 |
1998/12/01 | 292 | 298 | 279 | 280 | 96,000 |
1998/11/30 | 300 | 300 | 293 | 298 | 122,000 |
1998/11/27 | 297 | 297 | 291 | 295 | 91,000 |
1998/11/26 | 300 | 300 | 290 | 297 | 107,000 |
1998/11/25 | 300 | 303 | 288 | 297 | 208,000 |
1998/11/24 | 292 | 305 | 285 | 298 | 398,000 |
1998/11/20 | 271 | 280 | 270 | 277 | 105,000 |
1998/11/19 | 280 | 283 | 270 | 270 | 65,000 |
1998/11/18 | 278 | 283 | 275 | 278 | 115,000 |
1998/11/17 | 266 | 270 | 263 | 269 | 132,000 |
1998/11/16 | 263 | 266 | 262 | 266 | 91,000 |
1998/11/13 | 261 | 265 | 261 | 265 | 106,000 |
1998/11/12 | 270 | 270 | 263 | 263 | 46,000 |
1998/11/11 | 270 | 270 | 259 | 261 | 155,000 |
1998/11/10 | 280 | 280 | 271 | 273 | 70,000 |
1998/11/09 | 275 | 286 | 275 | 280 | 54,000 |
1998/11/06 | 281 | 281 | 275 | 280 | 102,000 |
1998/11/05 | 285 | 285 | 275 | 276 | 110,000 |
1998/11/04 | 281 | 281 | 267 | 280 | 97,000 |
1998/11/02 | 265 | 265 | 254 | 256 | 156,000 |
1998/10/30 | 274 | 279 | 261 | 270 | 78,000 |
1998/10/29 | 285 | 285 | 275 | 279 | 78,000 |
1998/10/28 | 291 | 305 | 280 | 280 | 226,000 |
1998/10/27 | 300 | 309 | 291 | 296 | 230,000 |
1998/10/26 | 305 | 307 | 283 | 290 | 282,000 |
1998/10/23 | 270 | 307 | 265 | 300 | 678,000 |
1998/10/22 | 258 | 270 | 258 | 269 | 350,000 |
1998/10/21 | 260 | 265 | 251 | 257 | 190,000 |
1998/10/20 | 257 | 257 | 245 | 255 | 125,000 |
1998/10/19 | 255 | 257 | 248 | 257 | 239,000 |
1998/10/16 | 237 | 250 | 236 | 250 | 186,000 |
1998/10/15 | 239 | 240 | 234 | 236 | 130,000 |
1998/10/14 | 234 | 240 | 234 | 234 | 102,000 |
1998/10/13 | 245 | 255 | 236 | 239 | 272,000 |
1998/10/12 | 239 | 260 | 239 | 255 | 154,000 |
1998/10/09 | 230 | 240 | 230 | 239 | 129,000 |
1998/10/08 | 269 | 269 | 232 | 240 | 290,000 |
1998/10/07 | 260 | 273 | 248 | 273 | 444,000 |
1998/10/06 | 230 | 260 | 222 | 245 | 537,000 |
1998/10/05 | 232 | 233 | 225 | 226 | 176,000 |
1998/10/02 | 206 | 233 | 205 | 222 | 469,000 |
1998/10/01 | 194 | 209 | 193 | 205 | 1,083,000 |
1998/09/30 | 230 | 236 | 199 | 199 | 2,055,000 |
1998/09/29 | 272 | 273 | 230 | 236 | 2,417,000 |
1998/09/28 | 294 | 300 | 280 | 285 | 563,000 |
1998/09/25 | 300 | 300 | 285 | 299 | 248,000 |
1998/09/24 | 303 | 303 | 285 | 286 | 264,000 |
1998/09/22 | 281 | 298 | 281 | 298 | 324,000 |
1998/09/21 | 302 | 305 | 282 | 283 | 317,000 |
1998/09/18 | 316 | 317 | 305 | 309 | 432,000 |
1998/09/17 | 331 | 342 | 310 | 312 | 1,503,000 |
1998/09/16 | 283 | 302 | 283 | 301 | 453,000 |
1998/09/14 | 279 | 289 | 275 | 282 | 191,000 |
1998/09/11 | 274 | 283 | 271 | 275 | 753,000 |
1998/09/10 | 273 | 285 | 273 | 277 | 395,000 |
1998/09/09 | 305 | 310 | 271 | 273 | 882,000 |
1998/09/08 | 305 | 320 | 300 | 301 | 954,000 |
1998/09/07 | 279 | 300 | 273 | 300 | 729,000 |
1998/09/04 | 296 | 296 | 263 | 283 | 2,988,000 |
1998/09/03 | 331 | 336 | 289 | 296 | 3,569,000 |
1998/09/02 | 355 | 355 | 336 | 336 | 778,000 |
1998/09/01 | 334 | 350 | 333 | 340 | 974,000 |
1998/08/31 | 343 | 355 | 335 | 350 | 592,000 |
1998/08/28 | 320 | 360 | 320 | 348 | 2,124,000 |
1998/08/27 | 335 | 368 | 321 | 340 | 2,711,000 |
1998/08/26 | 370 | 375 | 331 | 340 | 6,592,000 |
1998/08/25 | 423 | 438 | 380 | 380 | 1,759,000 |
1998/08/24 | 408 | 420 | 405 | 418 | 2,269,000 |
1998/08/21 | 465 | 479 | 431 | 433 | 2,525,000 |
1998/08/20 | 504 | 508 | 461 | 485 | 3,171,000 |
1998/08/19 | 445 | 495 | 435 | 494 | 3,453,000 |
1998/08/18 | 437 | 450 | 432 | 440 | 836,000 |
1998/08/17 | 455 | 455 | 430 | 436 | 3,270,000 |
1998/08/14 | 447 | 454 | 416 | 420 | 3,642,000 |
1998/08/13 | 435 | 454 | 425 | 444 | 4,381,000 |
1998/08/12 | 490 | 494 | 410 | 430 | 11,180,000 |
1998/08/11 | 516 | 548 | 500 | 500 | 9,016,000 |
1998/08/10 | 509 | 518 | 492 | 515 | 6,418,000 |
1998/08/07 | 483 | 507 | 479 | 490 | 8,320,000 |
1998/08/06 | 489 | 500 | 470 | 479 | 12,644,000 |
1998/08/05 | 416 | 485 | 415 | 484 | 5,767,000 |
1998/08/04 | 424 | 435 | 417 | 418 | 1,480,000 |
1998/08/03 | 415 | 440 | 404 | 419 | 3,954,000 |
1998/07/31 | 433 | 434 | 406 | 410 | 4,196,000 |
1998/07/30 | 435 | 444 | 422 | 433 | 3,925,000 |
1998/07/29 | 450 | 462 | 418 | 420 | 9,297,000 |
1998/07/28 | 415 | 437 | 404 | 436 | 7,544,000 |
1998/07/27 | 432 | 459 | 410 | 415 | 15,561,000 |
1998/07/24 | 342 | 403 | 339 | 396 | 14,343,000 |
1998/07/23 | 335 | 355 | 321 | 337 | 7,685,000 |
1998/07/22 | 303 | 325 | 303 | 325 | 1,804,000 |
1998/07/21 | 322 | 323 | 301 | 303 | 954,000 |
1998/07/17 | 320 | 328 | 310 | 312 | 2,091,000 |
1998/07/16 | 295 | 318 | 292 | 316 | 2,221,000 |
1998/07/15 | 323 | 329 | 297 | 297 | 2,399,000 |
1998/07/14 | 350 | 354 | 325 | 327 | 3,394,000 |
1998/07/13 | 291 | 350 | 291 | 340 | 2,970,000 |
1998/07/10 | 320 | 329 | 290 | 301 | 3,332,000 |
1998/07/09 | 290 | 320 | 286 | 305 | 3,968,000 |
1998/07/08 | 316 | 320 | 282 | 289 | 5,012,000 |
1998/07/07 | 360 | 380 | 312 | 316 | 5,672,000 |
1998/07/06 | 392 | 407 | 360 | 360 | 6,545,000 |
1998/07/03 | 340 | 378 | 330 | 378 | 6,227,000 |
1998/07/02 | 319 | 355 | 302 | 344 | 6,024,000 |
1998/07/01 | 271 | 316 | 262 | 314 | 5,581,000 |
1998/06/30 | 270 | 284 | 248 | 279 | 6,501,000 |
1998/06/29 | 196 | 236 | 196 | 236 | 2,987,000 |
1998/06/26 | 146 | 186 | 142 | 186 | 1,076,000 |
1998/06/25 | 147 | 147 | 136 | 136 | 23,000 |
1998/06/24 | 136 | 137 | 136 | 137 | 55,000 |
1998/06/23 | 140 | 140 | 136 | 138 | 36,000 |
1998/06/22 | 138 | 140 | 136 | 140 | 25,000 |
1998/06/19 | 140 | 140 | 136 | 136 | 30,000 |
1998/06/18 | 140 | 145 | 136 | 141 | 47,000 |
1998/06/17 | 134 | 138 | 134 | 135 | 26,000 |
1998/06/16 | 132 | 132 | 128 | 132 | 102,000 |
1998/06/15 | 132 | 134 | 132 | 132 | 28,000 |
1998/06/12 | 139 | 139 | 131 | 132 | 90,000 |
1998/06/11 | 140 | 140 | 137 | 138 | 20,000 |
1998/06/10 | 140 | 141 | 140 | 140 | 34,000 |
1998/06/09 | 142 | 142 | 141 | 141 | 25,000 |
1998/06/08 | 142 | 142 | 140 | 142 | 13,000 |
1998/06/05 | 144 | 147 | 141 | 142 | 70,000 |
1998/06/04 | 141 | 144 | 140 | 144 | 48,000 |
1998/06/03 | 145 | 145 | 141 | 141 | 22,000 |
1998/06/02 | 147 | 148 | 145 | 145 | 29,000 |
1998/06/01 | 149 | 149 | 148 | 148 | 14,000 |
1998/05/29 | 149 | 149 | 145 | 148 | 15,000 |
1998/05/28 | 148 | 150 | 148 | 148 | 14,000 |
1998/05/27 | 151 | 151 | 148 | 148 | 25,000 |
1998/05/26 | 148 | 160 | 148 | 153 | 36,000 |
1998/05/25 | 158 | 158 | 147 | 148 | 44,000 |
1998/05/22 | 149 | 153 | 145 | 153 | 31,000 |
1998/05/21 | 138 | 149 | 138 | 149 | 29,000 |
1998/05/20 | 135 | 138 | 135 | 138 | 28,000 |
1998/05/19 | 135 | 135 | 135 | 135 | 9,000 |
1998/05/18 | 135 | 136 | 131 | 136 | 19,000 |
1998/05/15 | 135 | 139 | 135 | 136 | 36,000 |
1998/05/14 | 137 | 137 | 135 | 135 | 7,000 |
1998/05/13 | 141 | 141 | 135 | 135 | 21,000 |
1998/05/12 | 153 | 153 | 141 | 141 | 40,000 |
1998/05/11 | 133 | 139 | 133 | 139 | 38,000 |
1998/05/08 | 135 | 139 | 130 | 130 | 104,000 |
1998/05/07 | 130 | 140 | 130 | 132 | 52,000 |
1998/05/06 | 145 | 145 | 140 | 140 | 80,000 |
1998/05/01 | 145 | 145 | 140 | 145 | 15,000 |
1998/04/30 | 144 | 144 | 140 | 140 | 69,000 |
1998/04/28 | 149 | 149 | 144 | 144 | 52,000 |
1998/04/27 | 163 | 163 | 152 | 153 | 52,000 |
1998/04/24 | 145 | 154 | 143 | 154 | 96,000 |
1998/04/23 | 150 | 157 | 148 | 149 | 63,000 |
1998/04/22 | 154 | 154 | 152 | 154 | 17,000 |
1998/04/21 | 152 | 157 | 152 | 155 | 27,000 |
1998/04/20 | 153 | 158 | 153 | 153 | 17,000 |
1998/04/17 | 158 | 161 | 152 | 161 | 97,000 |
1998/04/16 | 166 | 166 | 163 | 163 | 22,000 |
1998/04/15 | 163 | 167 | 163 | 167 | 31,000 |
1998/04/14 | 167 | 167 | 167 | 167 | 7,000 |
1998/04/13 | 173 | 173 | 165 | 165 | 26,000 |
1998/04/10 | 170 | 175 | 170 | 173 | 72,000 |
1998/04/09 | 166 | 167 | 165 | 167 | 11,000 |
1998/04/08 | 166 | 179 | 166 | 176 | 40,000 |
1998/04/07 | 169 | 180 | 165 | 180 | 51,000 |
1998/04/06 | 147 | 155 | 147 | 155 | 59,000 |
1998/04/03 | 138 | 154 | 138 | 145 | 124,000 |
1998/04/02 | 160 | 163 | 130 | 135 | 130,000 |
1998/04/01 | 168 | 170 | 165 | 169 | 66,000 |
1998/03/31 | 185 | 185 | 178 | 178 | 23,000 |
1998/03/30 | 190 | 190 | 185 | 185 | 20,000 |
1998/03/27 | 191 | 192 | 190 | 190 | 10,000 |
1998/03/26 | 190 | 193 | 190 | 190 | 10,000 |
1998/03/25 | 197 | 197 | 187 | 190 | 68,000 |
1998/03/24 | 197 | 197 | 188 | 192 | 74,000 |
1998/03/23 | 201 | 205 | 201 | 204 | 38,000 |
1998/03/20 | 209 | 209 | 205 | 205 | 47,000 |
1998/03/19 | 202 | 215 | 202 | 211 | 98,000 |
1998/03/18 | 206 | 210 | 205 | 205 | 50,000 |
1998/03/17 | 201 | 206 | 201 | 206 | 11,000 |
1998/03/16 | 210 | 210 | 200 | 202 | 24,000 |
1998/03/13 | 202 | 210 | 201 | 210 | 38,000 |
1998/03/12 | 202 | 205 | 202 | 205 | 37,000 |
1998/03/11 | 207 | 207 | 201 | 201 | 28,000 |
1998/03/10 | 205 | 207 | 200 | 207 | 65,000 |
1998/03/09 | 218 | 218 | 205 | 205 | 65,000 |
1998/03/06 | 214 | 218 | 210 | 218 | 79,000 |
1998/03/05 | 215 | 225 | 215 | 218 | 167,000 |
1998/03/04 | 205 | 228 | 205 | 225 | 140,000 |
1998/03/03 | 213 | 213 | 205 | 205 | 50,000 |
1998/03/02 | 194 | 209 | 194 | 209 | 52,000 |
1998/02/27 | 195 | 195 | 191 | 193 | 60,000 |
1998/02/26 | 190 | 195 | 190 | 195 | 17,000 |
1998/02/25 | 190 | 194 | 184 | 194 | 50,000 |
1998/02/24 | 191 | 191 | 188 | 190 | 18,000 |
1998/02/23 | 191 | 191 | 190 | 190 | 7,000 |
1998/02/20 | 191 | 194 | 190 | 194 | 33,000 |
1998/02/19 | 191 | 196 | 191 | 192 | 25,000 |
1998/02/18 | 201 | 201 | 196 | 196 | 24,000 |
1998/02/17 | 195 | 197 | 190 | 197 | 19,000 |
1998/02/16 | 200 | 200 | 190 | 200 | 22,000 |
1998/02/13 | 212 | 212 | 200 | 203 | 91,000 |
1998/02/12 | 218 | 224 | 212 | 214 | 124,000 |
1998/02/10 | 210 | 225 | 206 | 225 | 186,000 |
1998/02/09 | 191 | 200 | 191 | 200 | 86,000 |
1998/02/06 | 190 | 194 | 190 | 190 | 50,000 |
1998/02/05 | 190 | 190 | 180 | 190 | 154,000 |
1998/02/04 | 188 | 188 | 175 | 180 | 28,000 |
1998/02/03 | 190 | 190 | 185 | 188 | 27,000 |
1998/02/02 | 174 | 180 | 174 | 180 | 41,000 |
1998/01/30 | 182 | 182 | 177 | 179 | 115,000 |
1998/01/29 | 207 | 210 | 180 | 181 | 136,000 |
1998/01/28 | 198 | 209 | 198 | 205 | 282,000 |
1998/01/27 | 185 | 187 | 178 | 184 | 94,000 |
1998/01/26 | 174 | 190 | 171 | 180 | 161,000 |
1998/01/23 | 161 | 165 | 157 | 165 | 68,000 |
1998/01/22 | 164 | 166 | 155 | 166 | 114,000 |
1998/01/21 | 143 | 153 | 143 | 147 | 123,000 |
1998/01/20 | 131 | 139 | 130 | 138 | 84,000 |
1998/01/19 | 130 | 134 | 125 | 130 | 177,000 |
1998/01/16 | 122 | 130 | 122 | 125 | 85,000 |
1998/01/14 | 130 | 130 | 120 | 122 | 107,000 |
1998/01/13 | 120 | 123 | 118 | 123 | 23,000 |
1998/01/12 | 125 | 125 | 123 | 123 | 21,000 |
1998/01/09 | 135 | 135 | 126 | 126 | 54,000 |
1998/01/08 | 128 | 130 | 127 | 130 | 48,000 |
1998/01/07 | 125 | 130 | 125 | 128 | 36,000 |
1998/01/06 | 128 | 130 | 120 | 130 | 29,000 |
1998/01/05 | 130 | 130 | 124 | 124 | 3,000 |