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 |
|---|---|---|---|---|---|
| 1999/12/30 | 157 | 157 | 156 | 157 | 10,000 |
| 1999/12/29 | 157 | 160 | 156 | 156 | 61,000 |
| 1999/12/28 | 162 | 162 | 152 | 156 | 37,000 |
| 1999/12/27 | 157 | 160 | 152 | 152 | 96,000 |
| 1999/12/24 | 160 | 160 | 157 | 158 | 61,000 |
| 1999/12/22 | 151 | 158 | 151 | 155 | 140,000 |
| 1999/12/21 | 154 | 159 | 150 | 150 | 106,000 |
| 1999/12/20 | 158 | 158 | 152 | 154 | 121,000 |
| 1999/12/17 | 165 | 169 | 150 | 152 | 107,000 |
| 1999/12/16 | 170 | 175 | 165 | 165 | 86,000 |
| 1999/12/15 | 170 | 175 | 169 | 170 | 120,000 |
| 1999/12/14 | 180 | 181 | 175 | 176 | 52,000 |
| 1999/12/13 | 181 | 186 | 181 | 182 | 49,000 |
| 1999/12/10 | 196 | 196 | 180 | 190 | 113,000 |
| 1999/12/09 | 195 | 197 | 185 | 197 | 60,000 |
| 1999/12/08 | 201 | 201 | 195 | 195 | 39,000 |
| 1999/12/07 | 199 | 199 | 195 | 196 | 37,000 |
| 1999/12/06 | 206 | 206 | 199 | 204 | 86,000 |
| 1999/12/03 | 205 | 205 | 195 | 195 | 25,000 |
| 1999/12/02 | 205 | 205 | 195 | 198 | 46,000 |
| 1999/12/01 | 200 | 205 | 199 | 199 | 26,000 |
| 1999/11/30 | 196 | 202 | 196 | 198 | 37,000 |
| 1999/11/29 | 196 | 196 | 196 | 196 | 25,000 |
| 1999/11/26 | 211 | 211 | 196 | 196 | 57,000 |
| 1999/11/25 | 210 | 210 | 190 | 196 | 41,000 |
| 1999/11/24 | 206 | 208 | 200 | 208 | 52,000 |
| 1999/11/22 | 202 | 210 | 201 | 206 | 20,000 |
| 1999/11/19 | 205 | 208 | 200 | 200 | 65,000 |
| 1999/11/18 | 210 | 211 | 201 | 205 | 49,000 |
| 1999/11/17 | 185 | 205 | 185 | 205 | 59,000 |
| 1999/11/16 | 176 | 189 | 175 | 189 | 73,000 |
| 1999/11/15 | 194 | 195 | 170 | 185 | 84,000 |
| 1999/11/12 | 195 | 205 | 194 | 194 | 109,000 |
| 1999/11/11 | 200 | 205 | 200 | 200 | 238,000 |
| 1999/11/10 | 220 | 220 | 204 | 205 | 133,000 |
| 1999/11/09 | 220 | 220 | 211 | 218 | 91,000 |
| 1999/11/08 | 220 | 225 | 220 | 221 | 84,000 |
| 1999/11/05 | 223 | 227 | 220 | 220 | 73,000 |
| 1999/11/04 | 230 | 230 | 220 | 223 | 86,000 |
| 1999/11/02 | 227 | 228 | 224 | 224 | 52,000 |
| 1999/11/01 | 222 | 230 | 222 | 229 | 81,000 |
| 1999/10/29 | 230 | 230 | 218 | 218 | 157,000 |
| 1999/10/28 | 251 | 254 | 228 | 230 | 557,000 |
| 1999/10/27 | 205 | 260 | 198 | 251 | 820,000 |
| 1999/10/26 | 210 | 210 | 195 | 200 | 121,000 |
| 1999/10/25 | 211 | 211 | 205 | 205 | 53,000 |
| 1999/10/22 | 211 | 211 | 206 | 206 | 59,000 |
| 1999/10/21 | 208 | 212 | 205 | 211 | 97,000 |
| 1999/10/20 | 208 | 213 | 208 | 210 | 56,000 |
| 1999/10/19 | 211 | 213 | 208 | 213 | 82,000 |
| 1999/10/18 | 216 | 221 | 216 | 216 | 34,000 |
| 1999/10/15 | 219 | 223 | 219 | 222 | 34,000 |
| 1999/10/14 | 221 | 224 | 220 | 224 | 65,000 |
| 1999/10/13 | 223 | 225 | 220 | 223 | 56,000 |
| 1999/10/12 | 220 | 223 | 219 | 223 | 65,000 |
| 1999/10/08 | 220 | 220 | 214 | 214 | 66,000 |
| 1999/10/07 | 224 | 225 | 219 | 219 | 37,000 |
| 1999/10/06 | 229 | 229 | 219 | 219 | 49,000 |
| 1999/10/05 | 218 | 220 | 217 | 220 | 34,000 |
| 1999/10/04 | 228 | 228 | 218 | 223 | 29,000 |
| 1999/10/01 | 232 | 239 | 229 | 230 | 58,000 |
| 1999/09/30 | 221 | 232 | 221 | 232 | 60,000 |
| 1999/09/29 | 217 | 220 | 216 | 220 | 47,000 |
| 1999/09/28 | 217 | 221 | 216 | 221 | 53,000 |
| 1999/09/27 | 220 | 221 | 218 | 218 | 33,000 |
| 1999/09/24 | 230 | 230 | 220 | 220 | 68,000 |
| 1999/09/22 | 227 | 230 | 225 | 230 | 39,000 |
| 1999/09/21 | 236 | 236 | 228 | 230 | 53,000 |
| 1999/09/20 | 238 | 238 | 231 | 236 | 40,000 |
| 1999/09/17 | 231 | 240 | 230 | 240 | 47,000 |
| 1999/09/16 | 230 | 235 | 227 | 235 | 63,000 |
| 1999/09/14 | 240 | 245 | 230 | 245 | 54,000 |
| 1999/09/13 | 249 | 249 | 234 | 235 | 44,000 |
| 1999/09/10 | 241 | 244 | 232 | 234 | 93,000 |
| 1999/09/09 | 227 | 239 | 227 | 231 | 36,000 |
| 1999/09/08 | 236 | 236 | 225 | 226 | 99,000 |
| 1999/09/07 | 240 | 241 | 235 | 235 | 70,000 |
| 1999/09/06 | 242 | 243 | 240 | 240 | 34,000 |
| 1999/09/03 | 242 | 248 | 241 | 241 | 90,000 |
| 1999/09/02 | 240 | 245 | 240 | 241 | 48,000 |
| 1999/09/01 | 243 | 246 | 240 | 240 | 67,000 |
| 1999/08/31 | 245 | 245 | 241 | 241 | 16,000 |
| 1999/08/30 | 243 | 250 | 243 | 250 | 21,000 |
| 1999/08/27 | 253 | 253 | 241 | 243 | 61,000 |
| 1999/08/26 | 250 | 251 | 246 | 246 | 177,000 |
| 1999/08/25 | 250 | 250 | 246 | 246 | 49,000 |
| 1999/08/24 | 250 | 253 | 250 | 250 | 20,000 |
| 1999/08/23 | 248 | 252 | 248 | 250 | 43,000 |
| 1999/08/20 | 245 | 246 | 245 | 246 | 51,000 |
| 1999/08/19 | 254 | 254 | 247 | 247 | 34,000 |
| 1999/08/18 | 253 | 254 | 248 | 249 | 44,000 |
| 1999/08/17 | 258 | 258 | 256 | 256 | 17,000 |
| 1999/08/16 | 254 | 258 | 251 | 258 | 54,000 |
| 1999/08/13 | 247 | 255 | 246 | 255 | 38,000 |
| 1999/08/12 | 242 | 244 | 241 | 244 | 79,000 |
| 1999/08/11 | 245 | 245 | 242 | 242 | 31,000 |
| 1999/08/10 | 251 | 251 | 240 | 245 | 67,000 |
| 1999/08/09 | 255 | 255 | 245 | 245 | 45,000 |
| 1999/08/06 | 241 | 251 | 241 | 245 | 118,000 |
| 1999/08/05 | 264 | 264 | 237 | 237 | 158,000 |
| 1999/08/04 | 260 | 264 | 257 | 264 | 71,000 |
| 1999/08/03 | 270 | 275 | 260 | 261 | 93,000 |
| 1999/08/02 | 272 | 280 | 265 | 265 | 101,000 |
| 1999/07/30 | 282 | 282 | 271 | 271 | 77,000 |
| 1999/07/29 | 284 | 285 | 281 | 281 | 36,000 |
| 1999/07/28 | 285 | 289 | 281 | 285 | 32,000 |
| 1999/07/27 | 283 | 289 | 283 | 285 | 34,000 |
| 1999/07/26 | 286 | 289 | 281 | 289 | 26,000 |
| 1999/07/23 | 285 | 286 | 280 | 281 | 59,000 |
| 1999/07/22 | 293 | 297 | 290 | 290 | 50,000 |
| 1999/07/21 | 289 | 300 | 289 | 300 | 57,000 |
| 1999/07/19 | 290 | 296 | 290 | 290 | 47,000 |
| 1999/07/16 | 291 | 293 | 289 | 289 | 112,000 |
| 1999/07/15 | 292 | 304 | 291 | 293 | 56,000 |
| 1999/07/14 | 305 | 305 | 291 | 291 | 76,000 |
| 1999/07/13 | 309 | 311 | 299 | 302 | 135,000 |
| 1999/07/12 | 300 | 314 | 297 | 313 | 206,000 |
| 1999/07/09 | 292 | 297 | 291 | 297 | 76,000 |
| 1999/07/08 | 296 | 297 | 291 | 292 | 66,000 |
| 1999/07/07 | 295 | 297 | 291 | 296 | 151,000 |
| 1999/07/06 | 296 | 300 | 290 | 295 | 94,000 |
| 1999/07/05 | 295 | 295 | 285 | 291 | 101,000 |
| 1999/07/02 | 286 | 290 | 285 | 286 | 56,000 |
| 1999/07/01 | 291 | 291 | 285 | 290 | 79,000 |
| 1999/06/30 | 291 | 293 | 285 | 285 | 120,000 |
| 1999/06/29 | 290 | 294 | 288 | 290 | 59,000 |
| 1999/06/28 | 297 | 297 | 288 | 288 | 44,000 |
| 1999/06/25 | 285 | 288 | 282 | 288 | 50,000 |
| 1999/06/24 | 295 | 295 | 281 | 284 | 129,000 |
| 1999/06/23 | 300 | 300 | 295 | 295 | 69,000 |
| 1999/06/22 | 301 | 301 | 293 | 299 | 88,000 |
| 1999/06/21 | 305 | 310 | 299 | 306 | 117,000 |
| 1999/06/18 | 311 | 317 | 305 | 312 | 117,000 |
| 1999/06/17 | 314 | 318 | 310 | 310 | 169,000 |
| 1999/06/16 | 325 | 328 | 305 | 314 | 386,000 |
| 1999/06/15 | 309 | 328 | 308 | 320 | 890,000 |
| 1999/06/14 | 298 | 307 | 296 | 306 | 260,000 |
| 1999/06/11 | 297 | 300 | 294 | 294 | 163,000 |
| 1999/06/10 | 286 | 294 | 283 | 294 | 100,000 |
| 1999/06/09 | 290 | 291 | 280 | 291 | 101,000 |
| 1999/06/08 | 292 | 297 | 290 | 290 | 119,000 |
| 1999/06/07 | 286 | 293 | 286 | 293 | 105,000 |
| 1999/06/04 | 303 | 303 | 286 | 286 | 242,000 |
| 1999/06/03 | 276 | 310 | 273 | 298 | 450,000 |
| 1999/06/02 | 271 | 278 | 271 | 278 | 61,000 |
| 1999/06/01 | 273 | 278 | 269 | 278 | 50,000 |
| 1999/05/31 | 271 | 280 | 268 | 268 | 63,000 |
| 1999/05/28 | 273 | 275 | 269 | 271 | 123,000 |
| 1999/05/27 | 288 | 288 | 275 | 278 | 68,000 |
| 1999/05/26 | 282 | 282 | 276 | 278 | 50,000 |
| 1999/05/25 | 283 | 286 | 280 | 281 | 56,000 |
| 1999/05/24 | 299 | 299 | 280 | 280 | 76,000 |
| 1999/05/21 | 291 | 297 | 284 | 294 | 125,000 |
| 1999/05/20 | 286 | 290 | 280 | 290 | 112,000 |
| 1999/05/19 | 290 | 290 | 275 | 277 | 146,000 |
| 1999/05/18 | 291 | 300 | 285 | 290 | 120,000 |
| 1999/05/17 | 303 | 303 | 295 | 295 | 191,000 |
| 1999/05/14 | 306 | 316 | 306 | 307 | 200,000 |
| 1999/05/13 | 310 | 310 | 301 | 306 | 303,000 |
| 1999/05/12 | 323 | 325 | 310 | 316 | 304,000 |
| 1999/05/11 | 330 | 335 | 310 | 320 | 1,448,000 |
| 1999/05/10 | 280 | 350 | 275 | 350 | 2,421,000 |
| 1999/05/07 | 275 | 275 | 271 | 272 | 149,000 |
| 1999/05/06 | 270 | 280 | 270 | 278 | 91,000 |
| 1999/04/30 | 280 | 280 | 270 | 271 | 122,000 |
| 1999/04/28 | 280 | 280 | 275 | 275 | 125,000 |
| 1999/04/27 | 275 | 280 | 275 | 277 | 137,000 |
| 1999/04/26 | 277 | 277 | 265 | 271 | 121,000 |
| 1999/04/23 | 265 | 270 | 265 | 267 | 45,000 |
| 1999/04/22 | 270 | 271 | 263 | 268 | 138,000 |
| 1999/04/21 | 275 | 275 | 271 | 271 | 71,000 |
| 1999/04/20 | 277 | 280 | 274 | 274 | 141,000 |
| 1999/04/19 | 285 | 285 | 277 | 277 | 153,000 |
| 1999/04/16 | 288 | 289 | 280 | 280 | 329,000 |
| 1999/04/15 | 285 | 288 | 280 | 288 | 476,000 |
| 1999/04/14 | 280 | 284 | 276 | 282 | 422,000 |
| 1999/04/13 | 275 | 278 | 272 | 277 | 214,000 |
| 1999/04/12 | 279 | 280 | 272 | 273 | 135,000 |
| 1999/04/09 | 279 | 279 | 270 | 276 | 284,000 |
| 1999/04/08 | 278 | 280 | 267 | 273 | 563,000 |
| 1999/04/07 | 265 | 280 | 265 | 280 | 478,000 |
| 1999/04/06 | 264 | 264 | 260 | 261 | 143,000 |
| 1999/04/05 | 257 | 262 | 257 | 262 | 185,000 |
| 1999/04/02 | 257 | 262 | 256 | 256 | 133,000 |
| 1999/04/01 | 257 | 260 | 254 | 254 | 175,000 |
| 1999/03/31 | 259 | 259 | 256 | 256 | 179,000 |
| 1999/03/30 | 260 | 260 | 256 | 258 | 76,000 |
| 1999/03/29 | 258 | 262 | 256 | 262 | 176,000 |
| 1999/03/26 | 260 | 262 | 256 | 261 | 46,000 |
| 1999/03/25 | 259 | 262 | 255 | 256 | 205,000 |
| 1999/03/24 | 260 | 260 | 256 | 259 | 88,000 |
| 1999/03/23 | 261 | 264 | 255 | 260 | 136,000 |
| 1999/03/19 | 257 | 267 | 257 | 257 | 128,000 |
| 1999/03/18 | 265 | 270 | 257 | 258 | 284,000 |
| 1999/03/17 | 278 | 279 | 260 | 268 | 326,000 |
| 1999/03/16 | 260 | 279 | 256 | 276 | 607,000 |
| 1999/03/15 | 261 | 261 | 258 | 259 | 135,000 |
| 1999/03/12 | 258 | 259 | 255 | 258 | 125,000 |
| 1999/03/11 | 261 | 263 | 251 | 254 | 169,000 |
| 1999/03/10 | 257 | 258 | 250 | 258 | 228,000 |
| 1999/03/09 | 256 | 260 | 252 | 252 | 63,000 |
| 1999/03/08 | 262 | 264 | 250 | 261 | 134,000 |
| 1999/03/05 | 253 | 262 | 252 | 261 | 146,000 |
| 1999/03/04 | 248 | 253 | 246 | 250 | 133,000 |
| 1999/03/03 | 252 | 255 | 248 | 248 | 204,000 |
| 1999/03/02 | 252 | 255 | 251 | 255 | 174,000 |
| 1999/03/01 | 261 | 261 | 251 | 251 | 192,000 |
| 1999/02/26 | 257 | 257 | 252 | 256 | 519,000 |
| 1999/02/25 | 259 | 262 | 255 | 257 | 166,000 |
| 1999/02/24 | 261 | 268 | 253 | 256 | 185,000 |
| 1999/02/23 | 258 | 274 | 256 | 274 | 764,000 |
| 1999/02/22 | 245 | 252 | 245 | 251 | 196,000 |
| 1999/02/19 | 248 | 250 | 242 | 242 | 479,000 |
| 1999/02/18 | 252 | 254 | 250 | 250 | 326,000 |
| 1999/02/17 | 260 | 262 | 252 | 253 | 158,000 |
| 1999/02/16 | 260 | 263 | 255 | 262 | 148,000 |
| 1999/02/15 | 252 | 262 | 252 | 258 | 146,000 |
| 1999/02/12 | 263 | 265 | 251 | 251 | 522,000 |
| 1999/02/10 | 265 | 268 | 258 | 261 | 694,000 |
| 1999/02/09 | 278 | 280 | 265 | 275 | 790,000 |
| 1999/02/08 | 284 | 299 | 270 | 277 | 1,910,000 |
| 1999/02/05 | 264 | 289 | 259 | 280 | 1,890,000 |
| 1999/02/04 | 260 | 265 | 256 | 265 | 371,000 |
| 1999/02/03 | 269 | 274 | 260 | 264 | 761,000 |
| 1999/02/02 | 250 | 270 | 248 | 270 | 457,000 |
| 1999/02/01 | 246 | 250 | 246 | 250 | 127,000 |
| 1999/01/29 | 245 | 253 | 245 | 250 | 273,000 |
| 1999/01/28 | 251 | 259 | 248 | 250 | 198,000 |
| 1999/01/27 | 264 | 269 | 255 | 257 | 306,000 |
| 1999/01/26 | 256 | 264 | 252 | 263 | 383,000 |
| 1999/01/25 | 260 | 260 | 255 | 258 | 110,000 |
| 1999/01/22 | 262 | 262 | 256 | 260 | 181,000 |
| 1999/01/21 | 250 | 257 | 245 | 257 | 177,000 |
| 1999/01/20 | 243 | 250 | 242 | 248 | 172,000 |
| 1999/01/19 | 246 | 247 | 241 | 243 | 105,000 |
| 1999/01/18 | 243 | 250 | 243 | 246 | 79,000 |
| 1999/01/14 | 243 | 243 | 235 | 241 | 233,000 |
| 1999/01/13 | 249 | 250 | 243 | 248 | 226,000 |
| 1999/01/12 | 271 | 276 | 252 | 253 | 710,000 |
| 1999/01/11 | 250 | 270 | 248 | 266 | 888,000 |
| 1999/01/08 | 226 | 248 | 226 | 244 | 637,000 |
| 1999/01/07 | 221 | 233 | 220 | 229 | 1,374,000 |
| 1999/01/06 | 231 | 233 | 225 | 231 | 214,000 |
| 1999/01/05 | 231 | 233 | 231 | 231 | 97,000 |
| 1999/01/04 | 236 | 240 | 235 | 235 | 35,000 |