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 |
---|---|---|---|---|---|
2000/12/29 | 126 | 129 | 126 | 129 | 29,000 |
2000/12/28 | 126 | 128 | 126 | 128 | 37,000 |
2000/12/27 | 128 | 130 | 127 | 129 | 49,000 |
2000/12/26 | 130 | 131 | 128 | 128 | 34,000 |
2000/12/25 | 132 | 132 | 128 | 130 | 73,000 |
2000/12/22 | 127 | 129 | 126 | 126 | 183,000 |
2000/12/21 | 125 | 130 | 125 | 125 | 103,000 |
2000/12/20 | 136 | 136 | 132 | 132 | 87,000 |
2000/12/19 | 138 | 139 | 136 | 136 | 41,000 |
2000/12/18 | 138 | 139 | 138 | 138 | 43,000 |
2000/12/15 | 140 | 140 | 138 | 138 | 75,000 |
2000/12/14 | 143 | 143 | 139 | 140 | 49,000 |
2000/12/13 | 142 | 143 | 138 | 143 | 161,000 |
2000/12/12 | 146 | 146 | 141 | 142 | 65,000 |
2000/12/11 | 143 | 149 | 143 | 149 | 56,000 |
2000/12/08 | 143 | 146 | 143 | 143 | 57,000 |
2000/12/07 | 152 | 152 | 143 | 143 | 47,000 |
2000/12/06 | 154 | 155 | 147 | 147 | 69,000 |
2000/12/05 | 150 | 150 | 146 | 146 | 49,000 |
2000/12/04 | 145 | 150 | 145 | 150 | 84,000 |
2000/12/01 | 144 | 147 | 141 | 146 | 31,000 |
2000/11/30 | 139 | 147 | 138 | 147 | 33,000 |
2000/11/29 | 138 | 139 | 138 | 139 | 23,000 |
2000/11/28 | 142 | 142 | 138 | 138 | 34,000 |
2000/11/27 | 139 | 147 | 139 | 141 | 96,000 |
2000/11/24 | 138 | 139 | 136 | 139 | 35,000 |
2000/11/22 | 137 | 139 | 136 | 137 | 30,000 |
2000/11/21 | 137 | 139 | 137 | 137 | 12,000 |
2000/11/20 | 137 | 137 | 137 | 137 | 14,000 |
2000/11/17 | 139 | 141 | 138 | 138 | 39,000 |
2000/11/16 | 141 | 141 | 138 | 141 | 21,000 |
2000/11/15 | 138 | 141 | 138 | 141 | 31,000 |
2000/11/14 | 138 | 140 | 137 | 140 | 16,000 |
2000/11/13 | 139 | 139 | 138 | 138 | 9,000 |
2000/11/10 | 138 | 140 | 138 | 139 | 33,000 |
2000/11/09 | 141 | 141 | 138 | 138 | 12,000 |
2000/11/08 | 147 | 147 | 138 | 143 | 61,000 |
2000/11/07 | 144 | 144 | 138 | 138 | 43,000 |
2000/11/06 | 140 | 142 | 138 | 141 | 38,000 |
2000/11/02 | 138 | 139 | 138 | 139 | 10,000 |
2000/11/01 | 138 | 140 | 136 | 140 | 29,000 |
2000/10/31 | 138 | 138 | 135 | 138 | 61,000 |
2000/10/30 | 144 | 144 | 138 | 138 | 49,000 |
2000/10/27 | 141 | 142 | 136 | 139 | 118,000 |
2000/10/26 | 138 | 139 | 135 | 138 | 42,000 |
2000/10/25 | 142 | 142 | 138 | 140 | 50,000 |
2000/10/24 | 141 | 142 | 138 | 138 | 59,000 |
2000/10/23 | 142 | 147 | 141 | 141 | 48,000 |
2000/10/20 | 142 | 146 | 141 | 141 | 37,000 |
2000/10/19 | 140 | 143 | 140 | 143 | 56,000 |
2000/10/18 | 142 | 146 | 141 | 142 | 35,000 |
2000/10/17 | 143 | 144 | 142 | 143 | 24,000 |
2000/10/16 | 146 | 149 | 143 | 148 | 22,000 |
2000/10/13 | 147 | 147 | 142 | 143 | 129,000 |
2000/10/12 | 148 | 149 | 147 | 148 | 18,000 |
2000/10/11 | 148 | 149 | 147 | 149 | 36,000 |
2000/10/10 | 151 | 153 | 149 | 149 | 54,000 |
2000/10/06 | 155 | 155 | 151 | 151 | 41,000 |
2000/10/05 | 153 | 153 | 150 | 150 | 33,000 |
2000/10/04 | 150 | 154 | 150 | 153 | 29,000 |
2000/10/03 | 157 | 157 | 150 | 154 | 28,000 |
2000/10/02 | 150 | 154 | 150 | 154 | 22,000 |
2000/09/29 | 151 | 152 | 149 | 149 | 77,000 |
2000/09/28 | 151 | 152 | 149 | 149 | 40,000 |
2000/09/27 | 158 | 158 | 151 | 151 | 47,000 |
2000/09/26 | 159 | 159 | 157 | 157 | 3,000 |
2000/09/25 | 164 | 164 | 157 | 162 | 37,000 |
2000/09/22 | 151 | 157 | 151 | 157 | 36,000 |
2000/09/21 | 158 | 161 | 158 | 161 | 49,000 |
2000/09/20 | 155 | 158 | 150 | 158 | 49,000 |
2000/09/19 | 150 | 153 | 149 | 153 | 33,000 |
2000/09/18 | 149 | 153 | 149 | 153 | 39,000 |
2000/09/14 | 153 | 153 | 149 | 149 | 56,000 |
2000/09/13 | 150 | 153 | 150 | 153 | 30,000 |
2000/09/12 | 153 | 153 | 150 | 150 | 69,000 |
2000/09/11 | 155 | 155 | 152 | 152 | 37,000 |
2000/09/08 | 153 | 155 | 153 | 155 | 37,000 |
2000/09/07 | 158 | 158 | 153 | 155 | 52,000 |
2000/09/06 | 154 | 155 | 153 | 155 | 20,000 |
2000/09/05 | 152 | 155 | 152 | 154 | 15,000 |
2000/09/04 | 156 | 156 | 150 | 152 | 167,000 |
2000/09/01 | 157 | 158 | 154 | 154 | 179,000 |
2000/08/31 | 164 | 164 | 160 | 162 | 29,000 |
2000/08/30 | 160 | 162 | 159 | 160 | 180,000 |
2000/08/29 | 167 | 168 | 160 | 163 | 120,000 |
2000/08/28 | 175 | 175 | 167 | 169 | 183,000 |
2000/08/25 | 165 | 180 | 165 | 175 | 532,000 |
2000/08/24 | 164 | 164 | 160 | 160 | 74,000 |
2000/08/23 | 163 | 165 | 162 | 162 | 28,000 |
2000/08/22 | 164 | 165 | 162 | 164 | 26,000 |
2000/08/21 | 164 | 164 | 163 | 163 | 15,000 |
2000/08/18 | 163 | 164 | 162 | 163 | 49,000 |
2000/08/17 | 164 | 165 | 163 | 165 | 15,000 |
2000/08/16 | 164 | 164 | 163 | 163 | 6,000 |
2000/08/15 | 165 | 165 | 161 | 164 | 18,000 |
2000/08/14 | 163 | 165 | 161 | 162 | 16,000 |
2000/08/11 | 164 | 165 | 161 | 162 | 11,000 |
2000/08/10 | 165 | 165 | 161 | 161 | 22,000 |
2000/08/09 | 169 | 169 | 165 | 165 | 15,000 |
2000/08/08 | 169 | 169 | 161 | 168 | 14,000 |
2000/08/07 | 168 | 168 | 162 | 168 | 44,000 |
2000/08/04 | 160 | 165 | 160 | 163 | 24,000 |
2000/08/03 | 162 | 162 | 160 | 161 | 17,000 |
2000/08/02 | 160 | 165 | 160 | 165 | 30,000 |
2000/08/01 | 166 | 166 | 161 | 161 | 78,000 |
2000/07/31 | 161 | 161 | 159 | 159 | 62,000 |
2000/07/28 | 169 | 169 | 161 | 161 | 61,000 |
2000/07/27 | 171 | 171 | 166 | 169 | 53,000 |
2000/07/26 | 168 | 171 | 167 | 167 | 42,000 |
2000/07/25 | 171 | 171 | 166 | 168 | 45,000 |
2000/07/24 | 175 | 175 | 171 | 171 | 50,000 |
2000/07/21 | 177 | 179 | 175 | 176 | 36,000 |
2000/07/19 | 178 | 179 | 175 | 179 | 45,000 |
2000/07/18 | 186 | 186 | 180 | 181 | 76,000 |
2000/07/17 | 191 | 192 | 188 | 189 | 53,000 |
2000/07/14 | 190 | 191 | 189 | 190 | 74,000 |
2000/07/13 | 192 | 192 | 188 | 188 | 70,000 |
2000/07/12 | 194 | 194 | 191 | 192 | 81,000 |
2000/07/11 | 190 | 194 | 190 | 194 | 48,000 |
2000/07/10 | 190 | 191 | 187 | 191 | 51,000 |
2000/07/07 | 198 | 198 | 186 | 192 | 50,000 |
2000/07/06 | 195 | 199 | 187 | 193 | 76,000 |
2000/07/05 | 192 | 195 | 185 | 191 | 84,000 |
2000/07/04 | 205 | 208 | 192 | 195 | 231,000 |
2000/07/03 | 195 | 202 | 195 | 200 | 343,000 |
2000/06/30 | 187 | 189 | 183 | 188 | 82,000 |
2000/06/29 | 185 | 189 | 183 | 187 | 91,000 |
2000/06/28 | 182 | 186 | 182 | 182 | 59,000 |
2000/06/27 | 181 | 184 | 180 | 181 | 52,000 |
2000/06/26 | 181 | 184 | 181 | 181 | 67,000 |
2000/06/23 | 185 | 186 | 181 | 181 | 170,000 |
2000/06/22 | 175 | 193 | 175 | 183 | 332,000 |
2000/06/21 | 173 | 175 | 171 | 173 | 83,000 |
2000/06/20 | 175 | 178 | 171 | 171 | 92,000 |
2000/06/19 | 177 | 177 | 170 | 175 | 182,000 |
2000/06/16 | 180 | 183 | 176 | 177 | 127,000 |
2000/06/15 | 187 | 187 | 181 | 181 | 136,000 |
2000/06/14 | 195 | 198 | 180 | 182 | 456,000 |
2000/06/13 | 203 | 220 | 190 | 190 | 1,191,000 |
2000/06/12 | 168 | 210 | 165 | 210 | 1,247,000 |
2000/06/09 | 160 | 164 | 158 | 163 | 102,000 |
2000/06/08 | 159 | 159 | 154 | 158 | 25,000 |
2000/06/07 | 154 | 158 | 152 | 156 | 70,000 |
2000/06/06 | 151 | 151 | 146 | 146 | 31,000 |
2000/06/05 | 147 | 151 | 147 | 151 | 37,000 |
2000/06/02 | 150 | 151 | 147 | 147 | 36,000 |
2000/06/01 | 148 | 152 | 148 | 152 | 20,000 |
2000/05/31 | 153 | 153 | 148 | 148 | 23,000 |
2000/05/30 | 152 | 152 | 150 | 150 | 20,000 |
2000/05/29 | 150 | 150 | 148 | 150 | 21,000 |
2000/05/26 | 146 | 153 | 146 | 148 | 17,000 |
2000/05/25 | 150 | 150 | 147 | 150 | 25,000 |
2000/05/24 | 152 | 152 | 146 | 146 | 55,000 |
2000/05/23 | 146 | 154 | 145 | 153 | 93,000 |
2000/05/22 | 155 | 155 | 149 | 150 | 38,000 |
2000/05/19 | 155 | 155 | 146 | 146 | 56,000 |
2000/05/18 | 157 | 158 | 154 | 155 | 37,000 |
2000/05/17 | 158 | 162 | 157 | 157 | 44,000 |
2000/05/16 | 158 | 165 | 154 | 158 | 142,000 |
2000/05/15 | 147 | 155 | 147 | 154 | 101,000 |
2000/05/12 | 148 | 150 | 147 | 148 | 18,000 |
2000/05/11 | 150 | 150 | 145 | 148 | 72,000 |
2000/05/10 | 145 | 149 | 145 | 147 | 38,000 |
2000/05/09 | 145 | 147 | 143 | 147 | 50,000 |
2000/05/08 | 149 | 150 | 145 | 147 | 46,000 |
2000/05/02 | 142 | 150 | 142 | 145 | 49,000 |
2000/05/01 | 143 | 145 | 141 | 145 | 43,000 |
2000/04/28 | 145 | 145 | 141 | 142 | 97,000 |
2000/04/27 | 149 | 149 | 144 | 145 | 228,000 |
2000/04/26 | 150 | 150 | 148 | 149 | 71,000 |
2000/04/25 | 153 | 153 | 149 | 151 | 46,000 |
2000/04/24 | 149 | 149 | 148 | 148 | 47,000 |
2000/04/21 | 150 | 152 | 148 | 149 | 125,000 |
2000/04/20 | 155 | 155 | 154 | 154 | 26,000 |
2000/04/19 | 155 | 156 | 149 | 154 | 83,000 |
2000/04/18 | 152 | 156 | 152 | 156 | 42,000 |
2000/04/17 | 160 | 160 | 148 | 156 | 137,000 |
2000/04/14 | 169 | 169 | 164 | 168 | 93,000 |
2000/04/13 | 164 | 168 | 163 | 168 | 63,000 |
2000/04/12 | 162 | 167 | 162 | 166 | 34,000 |
2000/04/11 | 170 | 170 | 161 | 166 | 78,000 |
2000/04/10 | 168 | 170 | 167 | 169 | 77,000 |
2000/04/07 | 167 | 174 | 167 | 168 | 184,000 |
2000/04/06 | 161 | 171 | 161 | 167 | 296,000 |
2000/04/05 | 159 | 160 | 157 | 160 | 101,000 |
2000/04/04 | 159 | 159 | 155 | 157 | 58,000 |
2000/04/03 | 159 | 159 | 156 | 159 | 18,000 |
2000/03/31 | 155 | 158 | 154 | 155 | 63,000 |
2000/03/30 | 159 | 160 | 154 | 154 | 44,000 |
2000/03/29 | 160 | 161 | 150 | 154 | 187,000 |
2000/03/28 | 161 | 161 | 156 | 156 | 36,000 |
2000/03/27 | 160 | 163 | 160 | 162 | 55,000 |
2000/03/24 | 164 | 164 | 156 | 157 | 46,000 |
2000/03/23 | 151 | 160 | 151 | 160 | 82,000 |
2000/03/22 | 150 | 151 | 140 | 149 | 217,000 |
2000/03/21 | 154 | 155 | 150 | 152 | 65,000 |
2000/03/17 | 154 | 158 | 148 | 152 | 142,000 |
2000/03/16 | 151 | 158 | 151 | 158 | 96,000 |
2000/03/15 | 151 | 152 | 148 | 152 | 154,000 |
2000/03/14 | 160 | 164 | 151 | 154 | 169,000 |
2000/03/13 | 162 | 163 | 158 | 158 | 88,000 |
2000/03/10 | 163 | 166 | 160 | 161 | 89,000 |
2000/03/09 | 164 | 164 | 158 | 164 | 33,000 |
2000/03/08 | 169 | 169 | 159 | 159 | 58,000 |
2000/03/07 | 159 | 160 | 158 | 160 | 39,000 |
2000/03/06 | 156 | 167 | 156 | 158 | 35,000 |
2000/03/03 | 155 | 161 | 155 | 156 | 77,000 |
2000/03/02 | 153 | 160 | 153 | 156 | 41,000 |
2000/03/01 | 160 | 165 | 156 | 160 | 49,000 |
2000/02/29 | 158 | 160 | 158 | 160 | 84,000 |
2000/02/28 | 160 | 160 | 156 | 158 | 18,000 |
2000/02/25 | 160 | 160 | 151 | 160 | 205,000 |
2000/02/24 | 150 | 152 | 147 | 150 | 29,000 |
2000/02/23 | 150 | 154 | 147 | 150 | 105,000 |
2000/02/22 | 151 | 155 | 150 | 150 | 67,000 |
2000/02/21 | 153 | 154 | 151 | 151 | 61,000 |
2000/02/18 | 158 | 158 | 154 | 154 | 38,000 |
2000/02/17 | 158 | 160 | 155 | 158 | 25,000 |
2000/02/16 | 158 | 160 | 155 | 157 | 61,000 |
2000/02/15 | 161 | 168 | 156 | 156 | 82,000 |
2000/02/14 | 171 | 171 | 162 | 162 | 25,000 |
2000/02/10 | 163 | 173 | 162 | 173 | 29,000 |
2000/02/09 | 166 | 167 | 161 | 164 | 58,000 |
2000/02/08 | 167 | 167 | 165 | 166 | 11,000 |
2000/02/07 | 174 | 175 | 168 | 171 | 59,000 |
2000/02/04 | 165 | 168 | 162 | 168 | 78,000 |
2000/02/03 | 163 | 169 | 163 | 164 | 21,000 |
2000/02/02 | 163 | 168 | 161 | 163 | 66,000 |
2000/02/01 | 167 | 170 | 161 | 161 | 22,000 |
2000/01/31 | 166 | 170 | 163 | 167 | 28,000 |
2000/01/28 | 170 | 170 | 165 | 166 | 57,000 |
2000/01/27 | 178 | 178 | 169 | 169 | 32,000 |
2000/01/26 | 170 | 175 | 165 | 175 | 50,000 |
2000/01/25 | 171 | 172 | 168 | 171 | 39,000 |
2000/01/24 | 173 | 180 | 168 | 172 | 53,000 |
2000/01/21 | 179 | 180 | 171 | 171 | 54,000 |
2000/01/20 | 178 | 179 | 176 | 179 | 23,000 |
2000/01/19 | 175 | 180 | 175 | 179 | 48,000 |
2000/01/18 | 180 | 180 | 176 | 176 | 35,000 |
2000/01/17 | 169 | 179 | 169 | 178 | 30,000 |
2000/01/14 | 165 | 168 | 165 | 168 | 49,000 |
2000/01/13 | 160 | 169 | 157 | 164 | 77,000 |
2000/01/12 | 165 | 165 | 160 | 160 | 55,000 |
2000/01/11 | 184 | 184 | 165 | 165 | 59,000 |
2000/01/07 | 160 | 165 | 158 | 159 | 47,000 |
2000/01/06 | 169 | 169 | 158 | 158 | 53,000 |
2000/01/05 | 160 | 168 | 157 | 157 | 71,000 |
2000/01/04 | 160 | 175 | 160 | 170 | 14,000 |