日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 58 58 57 57 39,000
2002/12/27 61 61 56 58 225,000
2002/12/26 55 56 54 56 76,000
2002/12/25 55 55 53 55 98,000
2002/12/24 55 55 53 54 109,000
2002/12/20 54 55 52 52 160,000
2002/12/19 52 54 52 54 113,000
2002/12/18 55 55 53 53 122,000
2002/12/17 56 56 55 55 85,000
2002/12/16 55 57 54 55 62,000
2002/12/13 56 57 54 55 218,000
2002/12/12 56 57 56 56 81,000
2002/12/11 55 56 55 56 140,000
2002/12/10 55 56 54 56 190,000
2002/12/09 56 56 54 56 150,000
2002/12/06 58 58 55 56 426,000
2002/12/05 60 61 56 56 125,000
2002/12/04 63 63 59 60 163,000
2002/12/03 66 66 63 63 175,000
2002/12/02 64 65 64 64 42,000
2002/11/29 67 70 64 64 157,000
2002/11/28 67 68 66 67 41,000
2002/11/27 67 70 62 65 196,000
2002/11/26 67 67 63 67 60,000
2002/11/25 62 68 61 67 263,000
2002/11/22 58 60 56 60 158,000
2002/11/21 57 57 55 57 101,000
2002/11/20 53 57 53 54 75,000
2002/11/19 55 56 52 53 71,000
2002/11/18 54 57 52 56 140,000
2002/11/15 57 57 54 55 137,000
2002/11/14 61 61 57 58 124,000
2002/11/13 63 63 61 61 55,000
2002/11/12 65 65 62 64 104,000
2002/11/11 67 67 65 65 75,000
2002/11/08 69 70 67 67 58,000
2002/11/07 70 70 68 70 89,000
2002/11/06 69 72 69 70 161,000
2002/11/05 65 69 63 69 332,000
2002/11/01 75 75 74 75 22,000
2002/10/31 78 78 75 77 27,000
2002/10/30 77 80 76 80 34,000
2002/10/29 77 79 77 79 20,000
2002/10/28 76 78 76 78 21,000
2002/10/25 79 80 75 80 83,000
2002/10/24 76 78 74 74 26,000
2002/10/23 75 77 72 77 41,000
2002/10/22 79 79 76 78 45,000
2002/10/21 80 81 77 79 37,000
2002/10/18 78 81 78 80 60,000
2002/10/17 79 79 76 77 52,000
2002/10/16 77 79 77 78 47,000
2002/10/15 75 78 75 77 25,000
2002/10/11 75 75 73 73 49,000
2002/10/10 74 74 67 73 147,000
2002/10/09 79 79 75 75 30,000
2002/10/08 76 80 74 78 112,000
2002/10/07 80 80 76 76 52,000
2002/10/04 84 84 80 83 37,000
2002/10/03 87 87 84 85 36,000
2002/10/02 87 87 86 87 10,000
2002/10/01 87 87 86 87 24,000
2002/09/30 87 89 86 87 19,000
2002/09/27 86 89 85 89 75,000
2002/09/26 88 88 85 86 37,000
2002/09/25 85 88 85 88 51,000
2002/09/24 90 90 87 87 121,000
2002/09/20 87 90 87 88 130,000
2002/09/19 86 90 86 89 102,000
2002/09/18 84 86 83 86 67,000
2002/09/17 86 88 85 85 46,000
2002/09/13 82 85 82 85 150,000
2002/09/12 87 88 85 85 61,000
2002/09/11 86 89 86 87 54,000
2002/09/10 88 89 86 88 33,000
2002/09/09 87 88 86 86 24,000
2002/09/06 85 88 83 87 66,000
2002/09/05 89 89 87 89 86,000
2002/09/04 83 90 83 84 77,000
2002/09/03 92 92 87 87 80,000
2002/09/02 94 95 85 89 63,000
2002/08/30 94 96 93 95 49,000
2002/08/29 95 96 93 93 49,000
2002/08/28 97 99 95 95 36,000
2002/08/27 99 99 97 99 42,000
2002/08/26 97 98 95 97 36,000
2002/08/23 94 98 94 97 34,000
2002/08/22 95 98 92 96 123,000
2002/08/21 97 98 94 95 72,000
2002/08/20 98 100 98 98 38,000
2002/08/19 99 100 99 100 36,000
2002/08/16 100 102 100 102 61,000
2002/08/15 102 102 101 101 34,000
2002/08/14 101 101 99 100 57,000
2002/08/13 99 101 99 101 67,000
2002/08/12 102 102 99 99 45,000
2002/08/09 104 104 101 102 34,000
2002/08/08 101 105 101 101 48,000
2002/08/07 104 104 99 100 95,000
2002/08/06 102 103 101 101 71,000
2002/08/05 102 103 101 101 41,000
2002/08/02 100 104 100 103 25,000
2002/08/01 103 103 101 101 28,000
2002/07/31 104 105 103 103 106,000
2002/07/30 104 105 103 105 107,000
2002/07/29 100 103 98 102 126,000
2002/07/26 100 103 100 100 61,000
2002/07/25 105 105 99 99 70,000
2002/07/24 105 105 98 105 146,000
2002/07/23 103 105 99 105 103,000
2002/07/22 102 105 98 105 112,000
2002/07/19 101 101 99 99 47,000
2002/07/18 101 101 99 99 59,000
2002/07/17 101 102 98 100 72,000
2002/07/16 101 103 99 99 85,000
2002/07/15 103 104 101 101 17,000
2002/07/12 103 106 103 105 47,000
2002/07/11 104 105 104 104 23,000
2002/07/10 106 106 105 106 17,000
2002/07/09 105 106 105 106 21,000
2002/07/08 114 114 103 105 65,000
2002/07/05 103 105 103 104 19,000
2002/07/04 105 105 103 104 24,000
2002/07/03 101 107 101 106 43,000
2002/07/02 104 104 101 103 19,000
2002/07/01 104 104 102 102 4,000
2002/06/28 100 103 100 100 24,000
2002/06/27 105 105 100 100 42,000
2002/06/26 102 103 100 100 36,000
2002/06/25 105 105 103 105 50,000
2002/06/24 105 105 102 103 55,000
2002/06/21 107 107 104 105 41,000
2002/06/20 100 107 99 107 88,000
2002/06/19 107 107 100 100 67,000
2002/06/18 104 107 104 107 85,000
2002/06/17 108 108 104 104 96,000
2002/06/14 110 112 109 109 206,000
2002/06/13 111 112 110 111 86,000
2002/06/12 110 111 110 110 37,000
2002/06/11 110 110 109 110 37,000
2002/06/10 110 112 109 110 37,000
2002/06/07 111 111 108 110 72,000
2002/06/06 113 114 111 113 78,000
2002/06/05 116 116 111 112 142,000
2002/06/04 113 113 107 109 67,000
2002/06/03 108 112 107 112 65,000
2002/05/31 107 108 106 106 129,000
2002/05/30 106 107 104 107 169,000
2002/05/29 111 111 106 110 127,000
2002/05/28 118 118 110 112 259,000
2002/05/27 117 120 113 117 610,000
2002/05/24 107 115 105 114 307,000
2002/05/23 109 110 106 107 99,000
2002/05/22 102 111 102 110 208,000
2002/05/21 105 105 101 101 67,000
2002/05/20 105 106 104 104 134,000
2002/05/17 99 101 99 100 28,000
2002/05/16 100 101 97 97 35,000
2002/05/15 98 100 98 98 79,000
2002/05/14 100 100 97 98 113,000
2002/05/13 102 102 100 100 79,000
2002/05/10 105 105 101 101 80,000
2002/05/09 102 103 100 100 308,000
2002/05/08 103 106 103 104 68,000
2002/05/07 106 107 103 104 45,000
2002/05/02 107 107 103 103 44,000
2002/05/01 110 110 104 108 114,000
2002/04/30 111 111 106 110 121,000
2002/04/26 114 114 109 112 244,000
2002/04/25 110 120 110 117 828,000
2002/04/24 103 110 103 107 162,000
2002/04/23 102 104 102 103 33,000
2002/04/22 101 102 100 101 55,000
2002/04/19 100 103 99 99 44,000
2002/04/18 101 104 101 101 33,000
2002/04/17 102 102 98 102 58,000
2002/04/16 102 102 99 102 18,000
2002/04/15 101 103 96 103 46,000
2002/04/12 103 104 102 102 30,000
2002/04/11 105 105 103 104 55,000
2002/04/10 101 104 101 104 53,000
2002/04/09 101 103 101 103 46,000
2002/04/08 104 104 100 101 81,000
2002/04/05 102 105 102 104 22,000
2002/04/04 107 108 101 102 66,000
2002/04/03 101 103 100 103 40,000
2002/04/02 100 103 99 103 26,000
2002/04/01 100 102 99 100 60,000
2002/03/29 105 107 101 101 40,000
2002/03/28 103 104 101 102 69,000
2002/03/27 104 106 102 106 40,000
2002/03/26 108 108 104 104 46,000
2002/03/25 110 110 105 109 100,000
2002/03/22 105 106 104 104 58,000
2002/03/20 109 110 105 106 97,000
2002/03/19 102 106 102 105 127,000
2002/03/18 104 104 103 103 46,000
2002/03/15 104 104 102 102 50,000
2002/03/14 104 106 102 104 56,000
2002/03/13 106 109 106 109 57,000
2002/03/12 108 111 108 108 83,000
2002/03/11 109 110 108 109 85,000
2002/03/08 110 112 108 112 291,000
2002/03/07 103 113 101 108 360,000
2002/03/06 101 101 95 96 104,000
2002/03/05 101 105 100 101 162,000
2002/03/04 98 100 94 99 160,000
2002/03/01 93 96 93 94 58,000
2002/02/28 96 97 93 93 149,000
2002/02/27 90 97 90 97 167,000
2002/02/26 90 90 88 90 37,000
2002/02/25 91 91 88 91 104,000
2002/02/22 88 92 88 89 118,000
2002/02/21 88 89 87 89 53,000
2002/02/20 89 89 87 87 34,000
2002/02/19 89 90 87 90 29,000
2002/02/18 89 90 88 88 25,000
2002/02/15 88 90 88 90 55,000
2002/02/14 90 91 88 88 50,000
2002/02/13 89 90 88 89 100,000
2002/02/12 89 89 86 88 45,000
2002/02/08 86 87 84 86 55,000
2002/02/07 85 88 83 86 71,000
2002/02/06 89 89 83 86 94,000
2002/02/05 88 88 83 85 52,000
2002/02/04 86 89 85 89 23,000
2002/02/01 88 90 87 90 73,000
2002/01/31 87 88 87 87 24,000
2002/01/30 88 90 86 89 52,000
2002/01/29 91 95 90 91 57,000
2002/01/28 96 97 90 90 120,000
2002/01/25 95 97 94 95 88,000
2002/01/24 89 94 87 94 91,000
2002/01/23 92 92 89 89 21,000
2002/01/22 93 93 90 92 34,000
2002/01/21 88 93 88 93 51,000
2002/01/18 85 89 84 89 51,000
2002/01/17 84 86 84 86 14,000
2002/01/16 86 88 84 88 25,000
2002/01/15 92 92 85 86 66,000
2002/01/11 87 90 85 90 85,000
2002/01/10 90 90 86 86 41,000
2002/01/09 89 90 88 90 38,000
2002/01/08 93 93 89 89 81,000
2002/01/07 95 95 90 93 69,000
2002/01/04 95 95 90 91 19,000

このページの先頭へ