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 |
|---|---|---|---|---|---|
| 2006/12/29 | 261 | 263 | 259 | 262 | 616,000 |
| 2006/12/28 | 264 | 266 | 258 | 260 | 929,000 |
| 2006/12/27 | 267 | 269 | 263 | 265 | 619,000 |
| 2006/12/26 | 258 | 266 | 252 | 266 | 1,450,000 |
| 2006/12/25 | 262 | 264 | 257 | 259 | 748,000 |
| 2006/12/22 | 263 | 266 | 258 | 263 | 1,046,000 |
| 2006/12/21 | 274 | 275 | 265 | 268 | 1,004,000 |
| 2006/12/20 | 265 | 274 | 264 | 273 | 1,342,000 |
| 2006/12/19 | 275 | 276 | 261 | 264 | 2,399,000 |
| 2006/12/18 | 270 | 279 | 270 | 277 | 2,682,000 |
| 2006/12/15 | 269 | 271 | 267 | 269 | 2,122,000 |
| 2006/12/14 | 263 | 267 | 257 | 267 | 2,060,000 |
| 2006/12/13 | 256 | 262 | 255 | 262 | 1,142,000 |
| 2006/12/12 | 259 | 265 | 254 | 258 | 2,028,000 |
| 2006/12/11 | 252 | 261 | 251 | 259 | 4,044,000 |
| 2006/12/08 | 250 | 253 | 247 | 248 | 1,003,000 |
| 2006/12/07 | 255 | 257 | 252 | 252 | 1,107,000 |
| 2006/12/06 | 251 | 258 | 247 | 256 | 1,629,000 |
| 2006/12/05 | 258 | 262 | 250 | 252 | 2,804,000 |
| 2006/12/04 | 247 | 256 | 243 | 255 | 2,850,000 |
| 2006/12/01 | 245 | 254 | 244 | 248 | 3,206,000 |
| 2006/11/30 | 238 | 246 | 233 | 244 | 3,651,000 |
| 2006/11/29 | 241 | 241 | 236 | 238 | 2,261,000 |
| 2006/11/28 | 234 | 242 | 233 | 239 | 3,126,000 |
| 2006/11/27 | 227 | 239 | 227 | 239 | 5,171,000 |
| 2006/11/24 | 223 | 227 | 220 | 224 | 2,826,000 |
| 2006/11/22 | 213 | 222 | 212 | 221 | 1,728,000 |
| 2006/11/21 | 213 | 218 | 212 | 214 | 3,011,000 |
| 2006/11/20 | 214 | 222 | 211 | 217 | 6,751,000 |
| 2006/11/17 | 200 | 203 | 200 | 202 | 430,000 |
| 2006/11/16 | 202 | 204 | 200 | 201 | 294,000 |
| 2006/11/15 | 205 | 207 | 202 | 202 | 366,000 |
| 2006/11/14 | 203 | 206 | 203 | 204 | 310,000 |
| 2006/11/13 | 207 | 207 | 203 | 203 | 362,000 |
| 2006/11/10 | 208 | 211 | 205 | 207 | 1,882,000 |
| 2006/11/09 | 203 | 203 | 200 | 201 | 295,000 |
| 2006/11/08 | 207 | 207 | 201 | 201 | 449,000 |
| 2006/11/07 | 210 | 211 | 208 | 209 | 256,000 |
| 2006/11/06 | 203 | 209 | 203 | 208 | 309,000 |
| 2006/11/02 | 206 | 207 | 203 | 204 | 268,000 |
| 2006/11/01 | 208 | 209 | 205 | 207 | 311,000 |
| 2006/10/31 | 210 | 211 | 209 | 209 | 241,000 |
| 2006/10/30 | 211 | 211 | 207 | 208 | 284,000 |
| 2006/10/27 | 215 | 217 | 213 | 213 | 349,000 |
| 2006/10/26 | 212 | 215 | 212 | 214 | 331,000 |
| 2006/10/25 | 214 | 216 | 211 | 212 | 366,000 |
| 2006/10/24 | 217 | 217 | 213 | 213 | 376,000 |
| 2006/10/23 | 208 | 215 | 208 | 214 | 563,000 |
| 2006/10/20 | 208 | 210 | 208 | 208 | 417,000 |
| 2006/10/19 | 206 | 209 | 204 | 207 | 784,000 |
| 2006/10/18 | 204 | 204 | 201 | 203 | 283,000 |
| 2006/10/17 | 207 | 207 | 202 | 202 | 427,000 |
| 2006/10/16 | 204 | 208 | 204 | 207 | 566,000 |
| 2006/10/13 | 201 | 204 | 200 | 200 | 514,000 |
| 2006/10/12 | 194 | 202 | 194 | 199 | 613,000 |
| 2006/10/11 | 197 | 199 | 192 | 192 | 755,000 |
| 2006/10/10 | 204 | 207 | 200 | 201 | 418,000 |
| 2006/10/06 | 211 | 213 | 206 | 208 | 388,000 |
| 2006/10/05 | 211 | 212 | 207 | 210 | 295,000 |
| 2006/10/04 | 217 | 217 | 207 | 209 | 558,000 |
| 2006/10/03 | 213 | 218 | 213 | 216 | 457,000 |
| 2006/10/02 | 210 | 215 | 209 | 214 | 403,000 |
| 2006/09/29 | 211 | 211 | 208 | 210 | 174,000 |
| 2006/09/28 | 211 | 212 | 209 | 210 | 142,000 |
| 2006/09/27 | 207 | 211 | 205 | 211 | 262,000 |
| 2006/09/26 | 209 | 209 | 204 | 204 | 119,000 |
| 2006/09/25 | 205 | 208 | 202 | 207 | 218,000 |
| 2006/09/22 | 203 | 207 | 202 | 205 | 216,000 |
| 2006/09/21 | 209 | 211 | 204 | 207 | 161,000 |
| 2006/09/20 | 213 | 213 | 207 | 208 | 196,000 |
| 2006/09/19 | 209 | 213 | 208 | 210 | 199,000 |
| 2006/09/15 | 212 | 212 | 207 | 208 | 212,000 |
| 2006/09/14 | 211 | 212 | 208 | 211 | 289,000 |
| 2006/09/13 | 217 | 220 | 210 | 212 | 499,000 |
| 2006/09/12 | 222 | 222 | 215 | 216 | 315,000 |
| 2006/09/11 | 227 | 227 | 220 | 220 | 463,000 |
| 2006/09/08 | 221 | 230 | 221 | 225 | 381,000 |
| 2006/09/07 | 222 | 225 | 221 | 223 | 176,000 |
| 2006/09/06 | 228 | 230 | 224 | 224 | 367,000 |
| 2006/09/05 | 230 | 230 | 222 | 227 | 332,000 |
| 2006/09/04 | 231 | 231 | 228 | 230 | 189,000 |
| 2006/09/01 | 225 | 232 | 224 | 228 | 358,000 |
| 2006/08/31 | 223 | 224 | 222 | 224 | 256,000 |
| 2006/08/30 | 217 | 223 | 217 | 223 | 338,000 |
| 2006/08/29 | 218 | 219 | 213 | 216 | 152,000 |
| 2006/08/28 | 222 | 222 | 214 | 217 | 420,000 |
| 2006/08/25 | 224 | 227 | 221 | 222 | 236,000 |
| 2006/08/24 | 225 | 225 | 221 | 223 | 361,000 |
| 2006/08/23 | 229 | 230 | 227 | 227 | 226,000 |
| 2006/08/22 | 228 | 232 | 227 | 229 | 793,000 |
| 2006/08/21 | 220 | 236 | 220 | 229 | 2,294,000 |
| 2006/08/18 | 218 | 218 | 214 | 218 | 337,000 |
| 2006/08/17 | 217 | 222 | 215 | 216 | 1,035,000 |
| 2006/08/16 | 210 | 217 | 209 | 214 | 830,000 |
| 2006/08/15 | 209 | 209 | 207 | 208 | 321,000 |
| 2006/08/14 | 202 | 209 | 202 | 208 | 382,000 |
| 2006/08/11 | 200 | 204 | 199 | 203 | 697,000 |
| 2006/08/10 | 197 | 199 | 197 | 199 | 437,000 |
| 2006/08/09 | 194 | 201 | 193 | 201 | 1,041,000 |
| 2006/08/08 | 193 | 195 | 192 | 194 | 561,000 |
| 2006/08/07 | 201 | 202 | 191 | 194 | 1,947,000 |
| 2006/08/04 | 210 | 212 | 207 | 211 | 471,000 |
| 2006/08/03 | 212 | 214 | 207 | 209 | 817,000 |
| 2006/08/02 | 205 | 212 | 205 | 209 | 365,000 |
| 2006/08/01 | 208 | 210 | 205 | 207 | 715,000 |
| 2006/07/31 | 207 | 210 | 205 | 206 | 836,000 |
| 2006/07/28 | 200 | 204 | 199 | 203 | 358,000 |
| 2006/07/27 | 201 | 204 | 199 | 202 | 223,000 |
| 2006/07/26 | 207 | 209 | 200 | 200 | 375,000 |
| 2006/07/25 | 208 | 211 | 204 | 207 | 497,000 |
| 2006/07/24 | 203 | 204 | 198 | 203 | 366,000 |
| 2006/07/21 | 200 | 208 | 198 | 203 | 632,000 |
| 2006/07/20 | 202 | 205 | 202 | 205 | 446,000 |
| 2006/07/19 | 199 | 205 | 195 | 196 | 723,000 |
| 2006/07/18 | 210 | 210 | 192 | 193 | 1,379,000 |
| 2006/07/14 | 214 | 218 | 211 | 211 | 981,000 |
| 2006/07/13 | 218 | 230 | 218 | 222 | 442,000 |
| 2006/07/12 | 232 | 232 | 221 | 224 | 688,000 |
| 2006/07/11 | 236 | 236 | 232 | 234 | 330,000 |
| 2006/07/10 | 231 | 238 | 230 | 237 | 526,000 |
| 2006/07/07 | 244 | 244 | 236 | 237 | 507,000 |
| 2006/07/06 | 242 | 243 | 240 | 242 | 376,000 |
| 2006/07/05 | 241 | 249 | 241 | 244 | 1,576,000 |
| 2006/07/04 | 245 | 249 | 242 | 248 | 986,000 |
| 2006/07/03 | 237 | 241 | 236 | 241 | 418,000 |
| 2006/06/30 | 241 | 242 | 234 | 235 | 839,000 |
| 2006/06/29 | 235 | 239 | 234 | 237 | 748,000 |
| 2006/06/28 | 235 | 240 | 233 | 234 | 622,000 |
| 2006/06/27 | 243 | 244 | 240 | 240 | 288,000 |
| 2006/06/26 | 236 | 243 | 234 | 240 | 609,000 |
| 2006/06/23 | 232 | 237 | 231 | 236 | 466,000 |
| 2006/06/22 | 237 | 238 | 231 | 235 | 1,006,000 |
| 2006/06/21 | 240 | 240 | 226 | 232 | 480,000 |
| 2006/06/20 | 239 | 242 | 236 | 237 | 704,000 |
| 2006/06/19 | 237 | 245 | 235 | 244 | 612,000 |
| 2006/06/16 | 235 | 239 | 233 | 237 | 748,000 |
| 2006/06/15 | 223 | 224 | 219 | 224 | 592,000 |
| 2006/06/14 | 207 | 218 | 206 | 216 | 807,000 |
| 2006/06/13 | 214 | 219 | 207 | 207 | 962,000 |
| 2006/06/12 | 207 | 221 | 205 | 219 | 948,000 |
| 2006/06/09 | 205 | 212 | 201 | 210 | 886,000 |
| 2006/06/08 | 208 | 214 | 200 | 203 | 1,058,000 |
| 2006/06/07 | 223 | 227 | 217 | 218 | 798,000 |
| 2006/06/06 | 226 | 226 | 220 | 223 | 605,000 |
| 2006/06/05 | 225 | 234 | 222 | 226 | 914,000 |
| 2006/06/02 | 221 | 226 | 204 | 225 | 1,538,000 |
| 2006/06/01 | 234 | 238 | 224 | 226 | 908,000 |
| 2006/05/31 | 231 | 236 | 229 | 230 | 883,000 |
| 2006/05/30 | 247 | 248 | 239 | 241 | 828,000 |
| 2006/05/29 | 258 | 258 | 249 | 250 | 494,000 |
| 2006/05/26 | 257 | 258 | 255 | 256 | 386,000 |
| 2006/05/25 | 258 | 259 | 254 | 257 | 599,000 |
| 2006/05/24 | 259 | 260 | 254 | 259 | 801,000 |
| 2006/05/23 | 262 | 265 | 255 | 255 | 637,000 |
| 2006/05/22 | 278 | 278 | 264 | 267 | 984,000 |
| 2006/05/19 | 258 | 266 | 255 | 263 | 518,000 |
| 2006/05/18 | 253 | 262 | 253 | 258 | 864,000 |
| 2006/05/17 | 265 | 266 | 253 | 263 | 931,000 |
| 2006/05/16 | 273 | 275 | 261 | 261 | 953,000 |
| 2006/05/15 | 268 | 275 | 267 | 269 | 825,000 |
| 2006/05/12 | 274 | 279 | 272 | 278 | 911,000 |
| 2006/05/11 | 287 | 291 | 280 | 282 | 944,000 |
| 2006/05/10 | 293 | 293 | 287 | 287 | 970,000 |
| 2006/05/09 | 301 | 301 | 291 | 292 | 1,369,000 |
| 2006/05/08 | 296 | 301 | 295 | 301 | 1,276,000 |
| 2006/05/02 | 289 | 294 | 287 | 292 | 723,000 |
| 2006/05/01 | 295 | 296 | 290 | 292 | 603,000 |
| 2006/04/28 | 296 | 296 | 292 | 294 | 703,000 |
| 2006/04/27 | 298 | 301 | 295 | 298 | 1,309,000 |
| 2006/04/26 | 294 | 298 | 293 | 296 | 1,748,000 |
| 2006/04/25 | 290 | 295 | 288 | 290 | 1,135,000 |
| 2006/04/24 | 296 | 298 | 289 | 290 | 1,082,000 |
| 2006/04/21 | 305 | 307 | 298 | 299 | 960,000 |
| 2006/04/20 | 314 | 314 | 304 | 307 | 870,000 |
| 2006/04/19 | 318 | 322 | 312 | 313 | 949,000 |
| 2006/04/18 | 307 | 314 | 305 | 313 | 564,000 |
| 2006/04/17 | 323 | 323 | 306 | 309 | 1,181,000 |
| 2006/04/14 | 326 | 327 | 320 | 325 | 643,000 |
| 2006/04/13 | 330 | 330 | 322 | 326 | 972,000 |
| 2006/04/12 | 335 | 337 | 327 | 327 | 2,389,000 |
| 2006/04/11 | 336 | 342 | 331 | 340 | 6,526,000 |
| 2006/04/10 | 321 | 330 | 318 | 326 | 2,701,000 |
| 2006/04/07 | 318 | 322 | 316 | 322 | 631,000 |
| 2006/04/06 | 315 | 320 | 313 | 319 | 848,000 |
| 2006/04/05 | 324 | 325 | 311 | 316 | 1,659,000 |
| 2006/04/04 | 320 | 330 | 320 | 322 | 3,373,000 |
| 2006/04/03 | 318 | 324 | 317 | 320 | 2,216,000 |
| 2006/03/31 | 315 | 319 | 314 | 318 | 754,000 |
| 2006/03/30 | 318 | 318 | 314 | 314 | 434,000 |
| 2006/03/29 | 311 | 320 | 311 | 316 | 822,000 |
| 2006/03/28 | 308 | 318 | 306 | 314 | 1,185,000 |
| 2006/03/27 | 305 | 309 | 305 | 308 | 384,000 |
| 2006/03/24 | 312 | 316 | 307 | 310 | 725,000 |
| 2006/03/23 | 316 | 317 | 312 | 312 | 602,000 |
| 2006/03/22 | 316 | 316 | 311 | 316 | 584,000 |
| 2006/03/20 | 320 | 322 | 311 | 314 | 1,400,000 |
| 2006/03/17 | 305 | 323 | 305 | 317 | 4,627,000 |
| 2006/03/16 | 301 | 309 | 295 | 304 | 1,774,000 |
| 2006/03/15 | 302 | 306 | 298 | 299 | 574,000 |
| 2006/03/14 | 306 | 306 | 297 | 299 | 882,000 |
| 2006/03/13 | 301 | 307 | 300 | 306 | 1,230,000 |
| 2006/03/10 | 296 | 303 | 294 | 297 | 1,125,000 |
| 2006/03/09 | 290 | 299 | 287 | 297 | 1,202,000 |
| 2006/03/08 | 287 | 295 | 287 | 290 | 296,000 |
| 2006/03/07 | 296 | 296 | 286 | 292 | 311,000 |
| 2006/03/06 | 288 | 297 | 282 | 293 | 588,000 |
| 2006/03/03 | 290 | 296 | 288 | 290 | 563,000 |
| 2006/03/02 | 308 | 313 | 299 | 299 | 779,000 |
| 2006/03/01 | 304 | 312 | 301 | 305 | 572,000 |
| 2006/02/28 | 312 | 317 | 306 | 312 | 713,000 |
| 2006/02/27 | 319 | 321 | 311 | 313 | 673,000 |
| 2006/02/24 | 313 | 317 | 308 | 315 | 683,000 |
| 2006/02/23 | 313 | 315 | 306 | 313 | 1,331,000 |
| 2006/02/22 | 287 | 305 | 285 | 300 | 1,250,000 |
| 2006/02/21 | 270 | 287 | 270 | 284 | 1,691,000 |
| 2006/02/20 | 280 | 281 | 261 | 266 | 1,476,000 |
| 2006/02/17 | 304 | 306 | 290 | 290 | 948,000 |
| 2006/02/16 | 307 | 312 | 301 | 303 | 931,000 |
| 2006/02/15 | 320 | 323 | 308 | 312 | 1,457,000 |
| 2006/02/14 | 296 | 315 | 285 | 312 | 1,682,000 |
| 2006/02/13 | 330 | 330 | 301 | 306 | 1,599,000 |
| 2006/02/10 | 355 | 357 | 323 | 337 | 1,806,000 |
| 2006/02/09 | 363 | 364 | 351 | 353 | 754,000 |
| 2006/02/08 | 365 | 374 | 353 | 353 | 3,819,000 |
| 2006/02/07 | 354 | 362 | 353 | 362 | 857,000 |
| 2006/02/06 | 357 | 359 | 351 | 353 | 670,000 |
| 2006/02/03 | 357 | 360 | 353 | 358 | 772,000 |
| 2006/02/02 | 365 | 371 | 354 | 358 | 2,824,000 |
| 2006/02/01 | 360 | 366 | 358 | 361 | 2,186,000 |
| 2006/01/31 | 360 | 361 | 354 | 357 | 1,597,000 |
| 2006/01/30 | 348 | 358 | 344 | 349 | 1,515,000 |
| 2006/01/27 | 335 | 341 | 335 | 338 | 849,000 |
| 2006/01/26 | 330 | 332 | 328 | 332 | 390,000 |
| 2006/01/25 | 321 | 330 | 320 | 325 | 499,000 |
| 2006/01/24 | 312 | 318 | 309 | 317 | 1,116,000 |
| 2006/01/23 | 308 | 322 | 305 | 307 | 1,053,000 |
| 2006/01/20 | 342 | 343 | 322 | 328 | 955,000 |
| 2006/01/19 | 308 | 341 | 308 | 333 | 2,167,000 |
| 2006/01/18 | 330 | 339 | 272 | 318 | 3,206,000 |
| 2006/01/17 | 361 | 367 | 337 | 344 | 1,542,000 |
| 2006/01/16 | 365 | 367 | 362 | 365 | 779,000 |
| 2006/01/13 | 366 | 371 | 364 | 367 | 622,000 |
| 2006/01/12 | 372 | 372 | 364 | 368 | 673,000 |
| 2006/01/11 | 370 | 373 | 361 | 372 | 1,312,000 |
| 2006/01/10 | 384 | 387 | 373 | 375 | 2,709,000 |
| 2006/01/06 | 376 | 379 | 374 | 379 | 1,384,000 |
| 2006/01/05 | 367 | 378 | 366 | 375 | 2,334,000 |
| 2006/01/04 | 364 | 366 | 361 | 362 | 638,000 |