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
2004/12/30 157 157 155 155 269,000
2004/12/29 157 158 155 156 600,000
2004/12/28 152 168 152 158 4,281,000
2004/12/27 153 153 151 151 316,000
2004/12/24 154 154 152 153 453,000
2004/12/22 152 154 149 154 578,000
2004/12/21 147 151 147 151 312,000
2004/12/20 149 151 146 147 363,000
2004/12/17 146 147 145 146 193,000
2004/12/16 147 149 143 146 417,000
2004/12/15 148 150 145 146 429,000
2004/12/14 150 152 147 149 298,000
2004/12/13 152 152 151 151 147,000
2004/12/10 151 153 151 151 250,000
2004/12/09 156 157 151 151 416,000
2004/12/08 155 157 153 154 316,000
2004/12/07 157 161 154 156 1,471,000
2004/12/06 155 155 153 154 252,000
2004/12/03 154 154 153 153 222,000
2004/12/02 153 156 153 154 246,000
2004/12/01 152 153 151 151 389,000
2004/11/30 155 155 153 153 231,000
2004/11/29 159 159 150 155 1,248,000
2004/11/26 159 160 155 157 751,000
2004/11/25 162 170 153 157 7,396,000
2004/11/24 155 162 155 161 834,000
2004/11/22 154 157 153 155 491,000
2004/11/19 155 164 154 156 1,258,000
2004/11/18 158 158 154 154 356,000
2004/11/17 153 161 153 155 752,000
2004/11/16 155 156 153 154 213,000
2004/11/15 157 158 155 155 445,000
2004/11/12 155 156 154 156 466,000
2004/11/11 155 160 153 156 1,160,000
2004/11/10 155 155 153 154 535,000
2004/11/09 153 157 152 154 2,337,000
2004/11/08 162 168 155 157 12,000,000
2004/11/05 145 147 144 147 383,000
2004/11/04 144 145 142 143 286,000
2004/11/02 140 143 140 142 147,000
2004/11/01 142 142 140 142 243,000
2004/10/29 145 145 142 143 202,000
2004/10/28 143 145 142 145 187,000
2004/10/27 148 148 140 142 450,000
2004/10/26 141 148 141 146 351,000
2004/10/25 147 147 143 143 376,000
2004/10/22 151 152 148 148 434,000
2004/10/21 152 154 150 151 285,000
2004/10/20 158 158 151 151 394,000
2004/10/19 160 160 154 158 312,000
2004/10/18 159 159 157 159 269,000
2004/10/15 156 159 156 157 556,000
2004/10/14 165 165 160 162 537,000
2004/10/13 170 173 162 166 1,724,000
2004/10/12 161 170 158 170 2,494,000
2004/10/08 159 163 159 160 527,000
2004/10/07 161 165 160 160 692,000
2004/10/06 165 167 158 160 1,563,000
2004/10/05 164 181 163 165 14,402,000
2004/10/04 153 161 152 160 1,026,000
2004/10/01 149 155 148 152 469,000
2004/09/30 150 151 148 148 481,000
2004/09/29 155 156 148 148 661,000
2004/09/28 157 157 152 152 327,000
2004/09/27 155 164 147 155 1,544,000
2004/09/24 152 157 150 150 498,000
2004/09/22 151 163 151 153 654,000
2004/09/21 154 154 151 152 202,000
2004/09/17 159 160 151 155 715,000
2004/09/16 162 168 158 159 3,098,000
2004/09/15 156 174 156 165 8,082,000
2004/09/14 151 155 149 154 251,000
2004/09/13 149 152 149 151 85,000
2004/09/10 154 155 148 150 274,000
2004/09/09 151 154 150 152 91,000
2004/09/08 153 154 151 151 101,000
2004/09/07 156 156 151 152 230,000
2004/09/06 150 157 150 156 340,000
2004/09/03 153 156 152 154 225,000
2004/09/02 154 154 150 152 142,000
2004/09/01 149 151 149 151 70,000
2004/08/31 148 150 146 148 159,000
2004/08/30 154 154 148 150 229,000
2004/08/27 147 155 145 154 310,000
2004/08/26 144 148 144 147 303,000
2004/08/25 146 146 143 144 114,000
2004/08/24 146 146 144 146 87,000
2004/08/23 147 149 143 149 193,000
2004/08/20 140 146 139 146 247,000
2004/08/19 135 144 135 140 306,000
2004/08/18 135 136 133 136 48,000
2004/08/17 136 137 135 135 154,000
2004/08/16 137 137 133 135 81,000
2004/08/13 136 138 134 135 60,000
2004/08/12 136 138 135 137 66,000
2004/08/11 136 137 135 136 97,000
2004/08/10 134 137 132 135 86,000
2004/08/09 135 135 131 132 90,000
2004/08/06 132 138 132 137 104,000
2004/08/05 130 137 130 137 135,000
2004/08/04 139 139 130 135 191,000
2004/08/03 143 143 137 141 100,000
2004/08/02 139 150 138 142 217,000
2004/07/30 140 140 137 140 103,000
2004/07/29 140 140 137 140 212,000
2004/07/28 137 140 137 139 290,000
2004/07/27 136 140 136 136 164,000
2004/07/26 144 144 140 140 132,000
2004/07/23 146 148 145 146 74,000
2004/07/22 148 148 145 146 88,000
2004/07/21 147 148 146 148 107,000
2004/07/20 148 148 147 147 102,000
2004/07/16 149 151 149 150 215,000
2004/07/15 154 155 150 151 135,000
2004/07/14 156 156 152 153 159,000
2004/07/13 156 158 154 154 96,000
2004/07/12 153 157 152 156 88,000
2004/07/09 150 154 150 154 119,000
2004/07/08 157 157 151 153 136,000
2004/07/07 155 156 151 153 141,000
2004/07/06 163 163 157 157 272,000
2004/07/05 162 162 155 160 166,000
2004/07/02 164 166 163 164 247,000
2004/07/01 169 171 165 166 661,000
2004/06/30 161 166 160 166 831,000
2004/06/29 158 158 156 156 205,000
2004/06/28 155 158 155 158 158,000
2004/06/25 157 157 153 153 119,000
2004/06/24 155 157 155 156 66,000
2004/06/23 160 160 155 155 148,000
2004/06/22 157 159 155 159 99,000
2004/06/21 157 160 157 157 83,000
2004/06/18 158 158 156 156 125,000
2004/06/17 160 161 157 159 190,000
2004/06/16 163 164 159 161 210,000
2004/06/15 163 165 161 161 115,000
2004/06/14 162 167 162 164 174,000
2004/06/11 161 164 160 164 203,000
2004/06/10 160 164 158 164 99,000
2004/06/09 163 164 160 160 87,000
2004/06/08 164 164 158 164 130,000
2004/06/07 162 164 160 164 128,000
2004/06/04 156 160 155 160 118,000
2004/06/03 155 160 155 157 184,000
2004/06/02 158 158 155 155 101,000
2004/06/01 153 155 152 154 126,000
2004/05/31 153 154 150 154 76,000
2004/05/28 151 153 151 153 90,000
2004/05/27 156 156 151 152 79,000
2004/05/26 155 157 154 154 107,000
2004/05/25 161 161 150 156 144,000
2004/05/24 150 158 150 158 233,000
2004/05/21 152 154 149 154 155,000
2004/05/20 152 155 142 149 219,000
2004/05/19 146 152 142 150 191,000
2004/05/18 137 150 137 141 185,000
2004/05/17 150 151 133 139 435,000
2004/05/14 150 156 150 151 247,000
2004/05/13 160 160 153 154 166,000
2004/05/12 158 158 152 156 324,000
2004/05/11 147 166 147 150 1,008,000
2004/05/10 166 168 145 145 680,000
2004/05/07 166 171 166 171 216,000
2004/05/06 171 171 170 171 319,000
2004/04/30 165 171 165 171 595,000
2004/04/28 166 168 165 166 146,000
2004/04/27 167 168 165 166 263,000
2004/04/26 170 171 168 169 288,000
2004/04/23 175 175 171 171 282,000
2004/04/22 174 176 173 173 271,000
2004/04/21 174 175 173 175 233,000
2004/04/20 173 174 171 174 244,000
2004/04/19 178 178 169 173 356,000
2004/04/16 176 178 174 176 436,000
2004/04/15 180 184 174 176 823,000
2004/04/14 173 181 172 179 2,172,000
2004/04/13 172 173 170 172 407,000
2004/04/12 167 171 167 171 437,000
2004/04/09 170 170 167 169 664,000
2004/04/08 175 176 171 173 535,000
2004/04/07 172 175 170 175 881,000
2004/04/06 169 171 168 169 970,000
2004/04/05 166 168 164 166 825,000
2004/04/02 167 168 163 165 1,144,000
2004/04/01 168 170 167 167 1,511,000
2004/03/31 158 172 158 172 4,463,000
2004/03/30 192 192 187 188 254,000
2004/03/29 190 192 187 190 524,000
2004/03/26 191 194 187 187 1,091,000
2004/03/25 187 189 184 189 631,000
2004/03/24 185 187 179 182 1,042,000
2004/03/23 179 183 177 183 571,000
2004/03/22 179 186 176 180 719,000
2004/03/19 175 180 175 176 276,000
2004/03/18 185 187 174 175 998,000
2004/03/17 185 187 181 182 1,217,000
2004/03/16 172 186 172 185 3,139,000
2004/03/15 170 173 169 173 426,000
2004/03/12 164 167 164 166 268,000
2004/03/11 163 167 163 166 279,000
2004/03/10 168 170 167 168 377,000
2004/03/09 172 173 169 170 716,000
2004/03/08 172 173 170 172 521,000
2004/03/05 171 172 167 169 899,000
2004/03/04 166 171 163 168 1,409,000
2004/03/03 158 165 157 165 803,000
2004/03/02 160 161 156 158 524,000
2004/03/01 155 159 155 158 419,000
2004/02/27 151 155 151 154 360,000
2004/02/26 148 154 148 152 261,000
2004/02/25 155 158 150 150 400,000
2004/02/24 159 160 156 156 171,000
2004/02/23 158 158 155 157 153,000
2004/02/20 155 159 155 155 270,000
2004/02/19 162 164 154 154 675,000
2004/02/18 155 167 154 160 1,988,000
2004/02/17 150 152 148 151 285,000
2004/02/16 150 151 148 148 94,000
2004/02/13 148 150 148 148 177,000
2004/02/12 151 151 147 149 185,000
2004/02/10 151 152 145 145 220,000
2004/02/09 149 153 149 150 159,000
2004/02/06 148 148 145 148 90,000
2004/02/05 138 150 138 144 323,000
2004/02/04 148 150 143 143 273,000
2004/02/03 153 155 145 150 392,000
2004/02/02 157 159 153 153 338,000
2004/01/30 153 157 153 156 162,000
2004/01/29 158 159 151 156 477,000
2004/01/28 163 165 162 163 337,000
2004/01/27 168 171 166 166 576,000
2004/01/26 172 172 164 166 614,000
2004/01/23 166 174 164 167 1,100,000
2004/01/22 163 166 162 164 421,000
2004/01/21 162 165 161 162 606,000
2004/01/20 168 168 164 165 483,000
2004/01/19 170 171 166 167 1,006,000
2004/01/16 156 173 156 165 4,325,000
2004/01/15 156 161 155 155 678,000
2004/01/14 151 156 148 155 699,000
2004/01/13 154 156 154 155 370,000
2004/01/09 163 163 153 156 1,569,000
2004/01/08 156 164 154 162 1,995,000
2004/01/07 149 157 148 154 2,116,000
2004/01/06 145 148 140 148 1,348,000
2004/01/05 145 145 141 142 314,000

このページの先頭へ