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 |
|---|---|---|---|---|---|
| 2003/12/30 | 137 | 142 | 136 | 141 | 772,000 |
| 2003/12/29 | 137 | 139 | 134 | 136 | 697,000 |
| 2003/12/26 | 132 | 137 | 130 | 135 | 1,192,000 |
| 2003/12/25 | 120 | 129 | 119 | 129 | 1,491,000 |
| 2003/12/24 | 118 | 121 | 115 | 119 | 1,081,000 |
| 2003/12/22 | 125 | 128 | 121 | 123 | 725,000 |
| 2003/12/19 | 131 | 135 | 130 | 130 | 519,000 |
| 2003/12/18 | 133 | 135 | 130 | 132 | 370,000 |
| 2003/12/17 | 141 | 141 | 135 | 135 | 345,000 |
| 2003/12/16 | 143 | 143 | 140 | 140 | 253,000 |
| 2003/12/15 | 146 | 146 | 141 | 143 | 274,000 |
| 2003/12/12 | 145 | 147 | 138 | 141 | 343,000 |
| 2003/12/11 | 139 | 143 | 139 | 142 | 218,000 |
| 2003/12/10 | 143 | 143 | 138 | 138 | 399,000 |
| 2003/12/09 | 154 | 154 | 144 | 144 | 700,000 |
| 2003/12/08 | 162 | 162 | 152 | 153 | 437,000 |
| 2003/12/05 | 160 | 166 | 159 | 163 | 504,000 |
| 2003/12/04 | 161 | 163 | 157 | 158 | 481,000 |
| 2003/12/03 | 160 | 162 | 156 | 160 | 481,000 |
| 2003/12/02 | 165 | 165 | 157 | 160 | 360,000 |
| 2003/12/01 | 152 | 164 | 150 | 164 | 720,000 |
| 2003/11/28 | 161 | 164 | 158 | 162 | 1,157,000 |
| 2003/11/27 | 165 | 172 | 161 | 166 | 3,234,000 |
| 2003/11/26 | 146 | 159 | 146 | 155 | 1,426,000 |
| 2003/11/25 | 149 | 149 | 141 | 141 | 708,000 |
| 2003/11/21 | 138 | 142 | 135 | 137 | 500,000 |
| 2003/11/20 | 136 | 140 | 131 | 138 | 686,000 |
| 2003/11/19 | 140 | 140 | 130 | 135 | 745,000 |
| 2003/11/18 | 140 | 145 | 135 | 142 | 668,000 |
| 2003/11/17 | 144 | 151 | 141 | 141 | 1,009,000 |
| 2003/11/14 | 176 | 178 | 162 | 164 | 733,000 |
| 2003/11/13 | 176 | 184 | 172 | 173 | 372,000 |
| 2003/11/12 | 180 | 180 | 170 | 173 | 553,000 |
| 2003/11/11 | 188 | 191 | 174 | 181 | 757,000 |
| 2003/11/10 | 197 | 197 | 193 | 195 | 532,000 |
| 2003/11/07 | 202 | 206 | 202 | 203 | 173,000 |
| 2003/11/06 | 208 | 208 | 202 | 202 | 256,000 |
| 2003/11/05 | 207 | 207 | 200 | 205 | 290,000 |
| 2003/11/04 | 213 | 214 | 207 | 209 | 232,000 |
| 2003/10/31 | 209 | 213 | 206 | 209 | 490,000 |
| 2003/10/30 | 204 | 209 | 204 | 206 | 252,000 |
| 2003/10/29 | 207 | 207 | 202 | 203 | 184,000 |
| 2003/10/28 | 197 | 202 | 196 | 199 | 220,000 |
| 2003/10/27 | 197 | 199 | 192 | 194 | 467,000 |
| 2003/10/24 | 203 | 212 | 198 | 200 | 569,000 |
| 2003/10/23 | 216 | 216 | 203 | 203 | 434,000 |
| 2003/10/22 | 222 | 224 | 217 | 222 | 344,000 |
| 2003/10/21 | 229 | 232 | 221 | 224 | 505,000 |
| 2003/10/20 | 233 | 234 | 228 | 229 | 690,000 |
| 2003/10/17 | 234 | 239 | 227 | 232 | 2,119,000 |
| 2003/10/16 | 227 | 234 | 224 | 229 | 1,956,000 |
| 2003/10/15 | 222 | 225 | 220 | 222 | 433,000 |
| 2003/10/14 | 224 | 225 | 218 | 222 | 432,000 |
| 2003/10/10 | 226 | 226 | 220 | 223 | 547,000 |
| 2003/10/09 | 216 | 230 | 214 | 225 | 1,714,000 |
| 2003/10/08 | 220 | 220 | 215 | 217 | 477,000 |
| 2003/10/07 | 222 | 223 | 211 | 217 | 806,000 |
| 2003/10/06 | 209 | 224 | 209 | 219 | 1,410,000 |
| 2003/10/03 | 204 | 205 | 203 | 204 | 278,000 |
| 2003/10/02 | 205 | 205 | 200 | 201 | 359,000 |
| 2003/10/01 | 204 | 206 | 201 | 203 | 394,000 |
| 2003/09/30 | 205 | 207 | 202 | 206 | 262,000 |
| 2003/09/29 | 205 | 206 | 201 | 204 | 296,000 |
| 2003/09/26 | 198 | 203 | 196 | 203 | 714,000 |
| 2003/09/25 | 195 | 203 | 194 | 197 | 516,000 |
| 2003/09/24 | 212 | 215 | 199 | 200 | 1,138,000 |
| 2003/09/22 | 214 | 216 | 211 | 212 | 718,000 |
| 2003/09/19 | 227 | 227 | 219 | 222 | 674,000 |
| 2003/09/18 | 217 | 223 | 215 | 222 | 652,000 |
| 2003/09/17 | 218 | 221 | 215 | 215 | 527,000 |
| 2003/09/16 | 218 | 220 | 216 | 216 | 358,000 |
| 2003/09/12 | 218 | 221 | 218 | 219 | 505,000 |
| 2003/09/11 | 226 | 226 | 220 | 221 | 317,000 |
| 2003/09/10 | 223 | 230 | 223 | 227 | 599,000 |
| 2003/09/09 | 222 | 223 | 220 | 223 | 352,000 |
| 2003/09/08 | 212 | 221 | 212 | 216 | 447,000 |
| 2003/09/05 | 225 | 226 | 214 | 219 | 611,000 |
| 2003/09/04 | 224 | 231 | 224 | 224 | 449,000 |
| 2003/09/03 | 231 | 235 | 227 | 229 | 567,000 |
| 2003/09/02 | 236 | 236 | 232 | 233 | 591,000 |
| 2003/09/01 | 241 | 241 | 232 | 237 | 359,000 |
| 2003/08/29 | 230 | 238 | 230 | 237 | 359,000 |
| 2003/08/28 | 241 | 241 | 230 | 231 | 343,000 |
| 2003/08/27 | 235 | 242 | 234 | 236 | 683,000 |
| 2003/08/26 | 234 | 235 | 228 | 235 | 450,000 |
| 2003/08/25 | 235 | 237 | 230 | 236 | 492,000 |
| 2003/08/22 | 250 | 250 | 240 | 240 | 1,081,000 |
| 2003/08/21 | 239 | 250 | 239 | 244 | 2,911,000 |
| 2003/08/20 | 239 | 239 | 230 | 233 | 1,010,000 |
| 2003/08/19 | 229 | 243 | 226 | 240 | 3,205,000 |
| 2003/08/18 | 218 | 225 | 214 | 224 | 774,000 |
| 2003/08/15 | 214 | 221 | 211 | 216 | 863,000 |
| 2003/08/14 | 209 | 213 | 208 | 211 | 435,000 |
| 2003/08/13 | 200 | 213 | 200 | 210 | 770,000 |
| 2003/08/12 | 201 | 201 | 197 | 199 | 258,000 |
| 2003/08/11 | 193 | 203 | 190 | 201 | 600,000 |
| 2003/08/08 | 201 | 203 | 190 | 193 | 666,000 |
| 2003/08/07 | 204 | 205 | 200 | 200 | 264,000 |
| 2003/08/06 | 205 | 206 | 201 | 205 | 364,000 |
| 2003/08/05 | 208 | 209 | 205 | 208 | 316,000 |
| 2003/08/04 | 214 | 214 | 208 | 209 | 393,000 |
| 2003/08/01 | 212 | 213 | 209 | 212 | 580,000 |
| 2003/07/31 | 215 | 220 | 207 | 209 | 835,000 |
| 2003/07/30 | 227 | 227 | 218 | 219 | 453,000 |
| 2003/07/29 | 232 | 232 | 225 | 226 | 1,526,000 |
| 2003/07/28 | 209 | 231 | 206 | 225 | 1,615,000 |
| 2003/07/25 | 207 | 213 | 207 | 209 | 324,000 |
| 2003/07/24 | 215 | 218 | 209 | 209 | 924,000 |
| 2003/07/23 | 206 | 213 | 204 | 212 | 731,000 |
| 2003/07/22 | 205 | 206 | 201 | 201 | 557,000 |
| 2003/07/18 | 182 | 206 | 180 | 197 | 1,712,000 |
| 2003/07/17 | 206 | 208 | 190 | 192 | 2,403,000 |
| 2003/07/16 | 224 | 227 | 213 | 216 | 1,364,000 |
| 2003/07/15 | 229 | 233 | 226 | 228 | 589,000 |
| 2003/07/14 | 235 | 238 | 226 | 232 | 790,000 |
| 2003/07/11 | 248 | 249 | 231 | 233 | 918,000 |
| 2003/07/10 | 241 | 253 | 239 | 243 | 1,969,000 |
| 2003/07/09 | 236 | 243 | 235 | 237 | 973,000 |
| 2003/07/08 | 243 | 249 | 240 | 241 | 1,691,000 |
| 2003/07/07 | 241 | 256 | 236 | 247 | 4,130,000 |
| 2003/07/04 | 221 | 247 | 220 | 244 | 4,046,000 |
| 2003/07/03 | 249 | 249 | 217 | 221 | 3,533,000 |
| 2003/07/02 | 258 | 269 | 239 | 239 | 8,975,000 |
| 2003/07/01 | 219 | 252 | 218 | 251 | 10,957,000 |
| 2003/06/30 | 230 | 231 | 219 | 222 | 1,204,000 |
| 2003/06/27 | 214 | 234 | 210 | 232 | 4,900,000 |
| 2003/06/26 | 217 | 217 | 208 | 212 | 633,000 |
| 2003/06/25 | 205 | 217 | 204 | 214 | 1,569,000 |
| 2003/06/24 | 213 | 216 | 207 | 210 | 1,688,000 |
| 2003/06/23 | 221 | 225 | 215 | 217 | 1,664,000 |
| 2003/06/20 | 218 | 222 | 216 | 218 | 817,000 |
| 2003/06/19 | 218 | 232 | 215 | 223 | 1,232,000 |
| 2003/06/18 | 222 | 228 | 212 | 219 | 1,918,000 |
| 2003/06/17 | 237 | 240 | 215 | 222 | 2,532,000 |
| 2003/06/16 | 242 | 242 | 230 | 233 | 2,941,000 |
| 2003/06/13 | 220 | 246 | 207 | 242 | 7,073,000 |
| 2003/06/12 | 230 | 237 | 224 | 224 | 1,542,000 |
| 2003/06/11 | 236 | 239 | 227 | 229 | 1,879,000 |
| 2003/06/10 | 224 | 241 | 223 | 235 | 5,688,000 |
| 2003/06/09 | 221 | 257 | 218 | 224 | 19,687,000 |
| 2003/06/06 | 182 | 208 | 181 | 206 | 11,369,000 |
| 2003/06/05 | 188 | 190 | 179 | 185 | 3,429,000 |
| 2003/06/04 | 189 | 193 | 182 | 190 | 8,373,000 |
| 2003/06/03 | 173 | 197 | 173 | 181 | 25,156,000 |
| 2003/06/02 | 154 | 171 | 152 | 169 | 12,200,000 |
| 2003/05/30 | 141 | 151 | 140 | 150 | 5,926,000 |
| 2003/05/29 | 140 | 141 | 138 | 139 | 910,000 |
| 2003/05/28 | 141 | 141 | 137 | 140 | 938,000 |
| 2003/05/27 | 142 | 143 | 137 | 137 | 1,826,000 |
| 2003/05/26 | 135 | 141 | 131 | 140 | 2,671,000 |
| 2003/05/23 | 131 | 133 | 129 | 130 | 504,000 |
| 2003/05/22 | 133 | 136 | 126 | 128 | 1,292,000 |
| 2003/05/21 | 128 | 143 | 128 | 133 | 5,196,000 |
| 2003/05/20 | 122 | 127 | 120 | 125 | 769,000 |
| 2003/05/19 | 120 | 123 | 120 | 121 | 325,000 |
| 2003/05/16 | 123 | 123 | 120 | 122 | 257,000 |
| 2003/05/15 | 126 | 126 | 121 | 121 | 374,000 |
| 2003/05/14 | 122 | 129 | 120 | 126 | 965,000 |
| 2003/05/13 | 120 | 122 | 119 | 121 | 222,000 |
| 2003/05/12 | 122 | 123 | 119 | 119 | 291,000 |
| 2003/05/09 | 116 | 122 | 116 | 122 | 1,023,000 |
| 2003/05/08 | 124 | 126 | 123 | 125 | 394,000 |
| 2003/05/07 | 124 | 125 | 122 | 125 | 450,000 |
| 2003/05/06 | 127 | 127 | 122 | 124 | 487,000 |
| 2003/05/02 | 124 | 127 | 120 | 124 | 854,000 |
| 2003/05/01 | 119 | 123 | 116 | 120 | 743,000 |
| 2003/04/30 | 119 | 123 | 115 | 118 | 1,217,000 |
| 2003/04/28 | 123 | 124 | 117 | 119 | 2,031,000 |
| 2003/04/25 | 133 | 133 | 127 | 128 | 1,195,000 |
| 2003/04/24 | 133 | 134 | 130 | 133 | 1,610,000 |
| 2003/04/23 | 137 | 140 | 132 | 134 | 1,425,000 |
| 2003/04/22 | 147 | 149 | 134 | 136 | 2,224,000 |
| 2003/04/21 | 135 | 145 | 134 | 144 | 4,456,000 |
| 2003/04/18 | 136 | 137 | 132 | 133 | 955,000 |
| 2003/04/17 | 133 | 137 | 132 | 135 | 2,197,000 |
| 2003/04/16 | 136 | 138 | 130 | 133 | 1,886,000 |
| 2003/04/15 | 132 | 138 | 130 | 137 | 2,763,000 |
| 2003/04/14 | 130 | 134 | 127 | 130 | 3,209,000 |
| 2003/04/11 | 140 | 143 | 128 | 130 | 5,663,000 |
| 2003/04/10 | 135 | 143 | 134 | 140 | 4,938,000 |
| 2003/04/09 | 149 | 153 | 140 | 140 | 6,702,000 |
| 2003/04/08 | 148 | 165 | 146 | 146 | 19,510,000 |
| 2003/04/07 | 145 | 152 | 139 | 152 | 7,385,000 |
| 2003/04/04 | 150 | 151 | 142 | 144 | 10,361,000 |
| 2003/04/03 | 138 | 150 | 136 | 146 | 20,383,000 |
| 2003/04/02 | 123 | 143 | 120 | 142 | 20,670,000 |
| 2003/04/01 | 117 | 124 | 113 | 122 | 9,924,000 |
| 2003/03/31 | 132 | 136 | 121 | 122 | 21,275,000 |
| 2003/03/28 | 127 | 131 | 116 | 123 | 45,155,000 |
| 2003/03/27 | 85 | 107 | 83 | 107 | 9,089,000 |
| 2003/03/26 | 78 | 80 | 77 | 77 | 48,000 |
| 2003/03/25 | 77 | 78 | 73 | 78 | 69,000 |
| 2003/03/24 | 78 | 80 | 77 | 79 | 82,000 |
| 2003/03/20 | 75 | 77 | 73 | 77 | 77,000 |
| 2003/03/19 | 75 | 75 | 73 | 73 | 58,000 |
| 2003/03/18 | 75 | 78 | 75 | 76 | 60,000 |
| 2003/03/17 | 78 | 78 | 73 | 74 | 54,000 |
| 2003/03/14 | 77 | 78 | 77 | 78 | 173,000 |
| 2003/03/13 | 81 | 81 | 77 | 77 | 50,000 |
| 2003/03/12 | 73 | 77 | 73 | 77 | 59,000 |
| 2003/03/11 | 73 | 76 | 72 | 73 | 147,000 |
| 2003/03/10 | 82 | 82 | 75 | 76 | 157,000 |
| 2003/03/07 | 86 | 87 | 81 | 82 | 269,000 |
| 2003/03/06 | 85 | 92 | 82 | 90 | 360,000 |
| 2003/03/05 | 85 | 85 | 82 | 85 | 77,000 |
| 2003/03/04 | 89 | 90 | 84 | 84 | 211,000 |
| 2003/03/03 | 83 | 88 | 80 | 87 | 287,000 |
| 2003/02/28 | 81 | 82 | 80 | 81 | 28,000 |
| 2003/02/27 | 79 | 84 | 76 | 79 | 157,000 |
| 2003/02/26 | 79 | 79 | 77 | 78 | 122,000 |
| 2003/02/25 | 83 | 83 | 78 | 78 | 200,000 |
| 2003/02/24 | 87 | 87 | 82 | 83 | 111,000 |
| 2003/02/21 | 87 | 90 | 87 | 87 | 328,000 |
| 2003/02/20 | 91 | 91 | 87 | 87 | 180,000 |
| 2003/02/19 | 91 | 91 | 87 | 89 | 262,000 |
| 2003/02/18 | 88 | 91 | 87 | 90 | 412,000 |
| 2003/02/17 | 83 | 94 | 83 | 90 | 451,000 |
| 2003/02/14 | 82 | 84 | 81 | 83 | 149,000 |
| 2003/02/13 | 85 | 85 | 82 | 85 | 320,000 |
| 2003/02/12 | 82 | 86 | 80 | 85 | 400,000 |
| 2003/02/10 | 80 | 82 | 79 | 82 | 157,000 |
| 2003/02/07 | 77 | 80 | 76 | 80 | 370,000 |
| 2003/02/06 | 81 | 83 | 71 | 74 | 545,000 |
| 2003/02/05 | 74 | 84 | 73 | 80 | 576,000 |
| 2003/02/04 | 70 | 72 | 70 | 70 | 86,000 |
| 2003/02/03 | 67 | 69 | 65 | 69 | 122,000 |
| 2003/01/31 | 68 | 68 | 67 | 67 | 59,000 |
| 2003/01/30 | 68 | 69 | 68 | 68 | 103,000 |
| 2003/01/29 | 72 | 72 | 69 | 69 | 80,000 |
| 2003/01/28 | 71 | 72 | 70 | 71 | 109,000 |
| 2003/01/27 | 74 | 74 | 70 | 72 | 134,000 |
| 2003/01/24 | 73 | 74 | 71 | 74 | 204,000 |
| 2003/01/23 | 68 | 72 | 68 | 70 | 244,000 |
| 2003/01/22 | 73 | 77 | 73 | 73 | 390,000 |
| 2003/01/21 | 66 | 73 | 66 | 71 | 392,000 |
| 2003/01/20 | 65 | 66 | 64 | 65 | 154,000 |
| 2003/01/17 | 65 | 66 | 63 | 65 | 123,000 |
| 2003/01/16 | 66 | 66 | 64 | 66 | 182,000 |
| 2003/01/15 | 62 | 67 | 62 | 66 | 357,000 |
| 2003/01/14 | 59 | 60 | 58 | 60 | 85,000 |
| 2003/01/10 | 59 | 60 | 58 | 58 | 121,000 |
| 2003/01/09 | 56 | 57 | 55 | 57 | 37,000 |
| 2003/01/08 | 56 | 57 | 56 | 56 | 57,000 |
| 2003/01/07 | 59 | 59 | 57 | 58 | 36,000 |
| 2003/01/06 | 59 | 60 | 58 | 58 | 83,000 |