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 |
---|---|---|---|---|---|
2007/12/28 | 169 | 170 | 168 | 168 | 137,000 |
2007/12/27 | 174 | 174 | 170 | 171 | 237,000 |
2007/12/26 | 167 | 172 | 167 | 172 | 213,000 |
2007/12/25 | 171 | 171 | 165 | 165 | 500,000 |
2007/12/21 | 168 | 168 | 163 | 167 | 609,000 |
2007/12/20 | 172 | 173 | 168 | 169 | 475,000 |
2007/12/19 | 173 | 176 | 172 | 172 | 342,000 |
2007/12/18 | 171 | 176 | 171 | 173 | 974,000 |
2007/12/17 | 186 | 186 | 174 | 176 | 562,000 |
2007/12/14 | 190 | 193 | 184 | 186 | 1,369,000 |
2007/12/13 | 189 | 197 | 188 | 190 | 1,310,000 |
2007/12/12 | 181 | 189 | 180 | 189 | 752,000 |
2007/12/11 | 184 | 185 | 181 | 183 | 575,000 |
2007/12/10 | 180 | 181 | 178 | 181 | 461,000 |
2007/12/07 | 178 | 180 | 178 | 179 | 442,000 |
2007/12/06 | 182 | 182 | 175 | 177 | 546,000 |
2007/12/05 | 175 | 177 | 173 | 177 | 479,000 |
2007/12/04 | 185 | 187 | 180 | 180 | 512,000 |
2007/12/03 | 187 | 189 | 186 | 186 | 306,000 |
2007/11/30 | 185 | 189 | 183 | 185 | 556,000 |
2007/11/29 | 182 | 185 | 182 | 183 | 280,000 |
2007/11/28 | 179 | 179 | 177 | 178 | 180,000 |
2007/11/27 | 175 | 176 | 172 | 176 | 592,000 |
2007/11/26 | 175 | 179 | 173 | 176 | 500,000 |
2007/11/22 | 170 | 177 | 170 | 175 | 287,000 |
2007/11/21 | 182 | 185 | 174 | 175 | 319,000 |
2007/11/20 | 173 | 181 | 167 | 181 | 764,000 |
2007/11/19 | 191 | 193 | 182 | 183 | 752,000 |
2007/11/16 | 198 | 198 | 192 | 192 | 463,000 |
2007/11/15 | 197 | 199 | 196 | 198 | 596,000 |
2007/11/14 | 205 | 207 | 202 | 205 | 277,000 |
2007/11/13 | 196 | 200 | 196 | 197 | 295,000 |
2007/11/12 | 200 | 200 | 196 | 200 | 313,000 |
2007/11/09 | 205 | 208 | 203 | 205 | 371,000 |
2007/11/08 | 204 | 208 | 203 | 206 | 379,000 |
2007/11/07 | 223 | 223 | 214 | 214 | 187,000 |
2007/11/06 | 219 | 222 | 217 | 221 | 151,000 |
2007/11/05 | 224 | 225 | 218 | 219 | 388,000 |
2007/11/02 | 221 | 228 | 221 | 228 | 201,000 |
2007/11/01 | 232 | 233 | 228 | 228 | 236,000 |
2007/10/31 | 225 | 229 | 224 | 229 | 264,000 |
2007/10/30 | 229 | 230 | 225 | 226 | 272,000 |
2007/10/29 | 225 | 230 | 223 | 229 | 490,000 |
2007/10/26 | 217 | 224 | 216 | 222 | 358,000 |
2007/10/25 | 227 | 227 | 217 | 219 | 395,000 |
2007/10/24 | 229 | 232 | 223 | 224 | 399,000 |
2007/10/23 | 234 | 234 | 226 | 227 | 665,000 |
2007/10/22 | 221 | 235 | 217 | 229 | 1,555,000 |
2007/10/19 | 216 | 227 | 214 | 224 | 1,924,000 |
2007/10/18 | 212 | 216 | 211 | 216 | 187,000 |
2007/10/17 | 214 | 214 | 211 | 214 | 265,000 |
2007/10/16 | 214 | 216 | 211 | 214 | 271,000 |
2007/10/15 | 217 | 218 | 214 | 214 | 246,000 |
2007/10/12 | 213 | 215 | 213 | 213 | 119,000 |
2007/10/11 | 212 | 215 | 211 | 215 | 179,000 |
2007/10/10 | 215 | 217 | 213 | 213 | 287,000 |
2007/10/09 | 214 | 215 | 214 | 214 | 153,000 |
2007/10/05 | 211 | 213 | 211 | 212 | 197,000 |
2007/10/04 | 213 | 214 | 212 | 212 | 218,000 |
2007/10/03 | 211 | 214 | 210 | 214 | 226,000 |
2007/10/02 | 211 | 211 | 208 | 209 | 432,000 |
2007/10/01 | 203 | 207 | 202 | 206 | 233,000 |
2007/09/28 | 207 | 208 | 203 | 204 | 230,000 |
2007/09/27 | 204 | 207 | 204 | 206 | 307,000 |
2007/09/26 | 200 | 202 | 199 | 201 | 363,000 |
2007/09/25 | 200 | 200 | 197 | 199 | 142,000 |
2007/09/21 | 202 | 202 | 199 | 200 | 153,000 |
2007/09/20 | 205 | 205 | 200 | 200 | 168,000 |
2007/09/19 | 202 | 204 | 201 | 204 | 269,000 |
2007/09/18 | 198 | 201 | 196 | 198 | 346,000 |
2007/09/14 | 198 | 200 | 198 | 198 | 267,000 |
2007/09/13 | 200 | 201 | 197 | 198 | 128,000 |
2007/09/12 | 205 | 205 | 200 | 200 | 245,000 |
2007/09/11 | 203 | 205 | 201 | 204 | 321,000 |
2007/09/10 | 200 | 205 | 200 | 205 | 343,000 |
2007/09/07 | 206 | 210 | 206 | 209 | 281,000 |
2007/09/06 | 206 | 207 | 200 | 207 | 365,000 |
2007/09/05 | 213 | 213 | 206 | 206 | 272,000 |
2007/09/04 | 215 | 216 | 213 | 213 | 125,000 |
2007/09/03 | 213 | 215 | 212 | 215 | 168,000 |
2007/08/31 | 210 | 214 | 209 | 214 | 311,000 |
2007/08/30 | 211 | 212 | 206 | 208 | 242,000 |
2007/08/29 | 206 | 212 | 205 | 209 | 565,000 |
2007/08/28 | 209 | 213 | 208 | 212 | 350,000 |
2007/08/27 | 216 | 216 | 209 | 209 | 490,000 |
2007/08/24 | 206 | 207 | 205 | 206 | 224,000 |
2007/08/23 | 204 | 206 | 202 | 206 | 400,000 |
2007/08/22 | 200 | 203 | 199 | 199 | 544,000 |
2007/08/21 | 196 | 207 | 196 | 204 | 987,000 |
2007/08/20 | 200 | 202 | 195 | 196 | 590,000 |
2007/08/17 | 202 | 203 | 191 | 193 | 803,000 |
2007/08/16 | 207 | 209 | 197 | 205 | 1,046,000 |
2007/08/15 | 210 | 216 | 210 | 212 | 743,000 |
2007/08/14 | 212 | 216 | 208 | 214 | 723,000 |
2007/08/13 | 204 | 211 | 203 | 209 | 884,000 |
2007/08/10 | 211 | 211 | 194 | 199 | 2,287,000 |
2007/08/09 | 225 | 225 | 208 | 214 | 1,517,000 |
2007/08/08 | 232 | 233 | 220 | 221 | 751,000 |
2007/08/07 | 238 | 238 | 231 | 231 | 323,000 |
2007/08/06 | 234 | 236 | 229 | 235 | 529,000 |
2007/08/03 | 229 | 232 | 227 | 229 | 353,000 |
2007/08/02 | 238 | 240 | 229 | 232 | 415,000 |
2007/08/01 | 242 | 242 | 235 | 237 | 198,000 |
2007/07/31 | 240 | 245 | 240 | 240 | 199,000 |
2007/07/30 | 231 | 239 | 231 | 239 | 351,000 |
2007/07/27 | 232 | 237 | 232 | 235 | 453,000 |
2007/07/26 | 244 | 247 | 240 | 240 | 331,000 |
2007/07/25 | 244 | 245 | 241 | 244 | 316,000 |
2007/07/24 | 245 | 248 | 244 | 247 | 275,000 |
2007/07/23 | 251 | 251 | 246 | 247 | 157,000 |
2007/07/20 | 254 | 254 | 250 | 251 | 208,000 |
2007/07/19 | 251 | 254 | 251 | 252 | 228,000 |
2007/07/18 | 254 | 254 | 250 | 250 | 184,000 |
2007/07/17 | 255 | 255 | 251 | 252 | 168,000 |
2007/07/13 | 257 | 257 | 253 | 253 | 184,000 |
2007/07/12 | 255 | 259 | 253 | 256 | 503,000 |
2007/07/11 | 255 | 257 | 254 | 254 | 208,000 |
2007/07/10 | 259 | 259 | 256 | 258 | 196,000 |
2007/07/09 | 260 | 261 | 258 | 260 | 182,000 |
2007/07/06 | 264 | 264 | 260 | 261 | 261,000 |
2007/07/05 | 262 | 264 | 261 | 262 | 231,000 |
2007/07/04 | 262 | 263 | 259 | 259 | 193,000 |
2007/07/03 | 258 | 267 | 257 | 262 | 1,250,000 |
2007/07/02 | 254 | 256 | 253 | 254 | 189,000 |
2007/06/29 | 255 | 255 | 252 | 253 | 134,000 |
2007/06/28 | 251 | 253 | 250 | 253 | 271,000 |
2007/06/27 | 252 | 252 | 249 | 250 | 240,000 |
2007/06/26 | 252 | 253 | 249 | 250 | 317,000 |
2007/06/25 | 254 | 255 | 252 | 252 | 210,000 |
2007/06/22 | 258 | 258 | 250 | 254 | 578,000 |
2007/06/21 | 258 | 259 | 256 | 258 | 226,000 |
2007/06/20 | 259 | 260 | 258 | 259 | 257,000 |
2007/06/19 | 260 | 261 | 258 | 260 | 332,000 |
2007/06/18 | 260 | 262 | 259 | 262 | 400,000 |
2007/06/15 | 264 | 264 | 259 | 260 | 586,000 |
2007/06/14 | 262 | 263 | 260 | 263 | 357,000 |
2007/06/13 | 260 | 263 | 258 | 262 | 255,000 |
2007/06/12 | 264 | 267 | 261 | 264 | 607,000 |
2007/06/11 | 266 | 267 | 262 | 264 | 592,000 |
2007/06/08 | 262 | 263 | 256 | 262 | 1,073,000 |
2007/06/07 | 259 | 266 | 257 | 265 | 977,000 |
2007/06/06 | 255 | 263 | 254 | 263 | 1,670,000 |
2007/06/05 | 254 | 255 | 251 | 254 | 855,000 |
2007/06/04 | 255 | 255 | 251 | 251 | 647,000 |
2007/06/01 | 249 | 254 | 249 | 251 | 855,000 |
2007/05/31 | 246 | 248 | 245 | 247 | 282,000 |
2007/05/30 | 246 | 247 | 244 | 245 | 431,000 |
2007/05/29 | 245 | 247 | 243 | 246 | 496,000 |
2007/05/28 | 244 | 248 | 243 | 246 | 300,000 |
2007/05/25 | 245 | 245 | 241 | 242 | 633,000 |
2007/05/24 | 253 | 253 | 245 | 247 | 847,000 |
2007/05/23 | 250 | 255 | 250 | 252 | 517,000 |
2007/05/22 | 249 | 250 | 247 | 249 | 811,000 |
2007/05/21 | 242 | 250 | 242 | 247 | 833,000 |
2007/05/18 | 245 | 249 | 241 | 243 | 1,088,000 |
2007/05/17 | 254 | 258 | 245 | 245 | 1,688,000 |
2007/05/16 | 257 | 259 | 245 | 255 | 2,785,000 |
2007/05/15 | 275 | 280 | 265 | 268 | 1,356,000 |
2007/05/14 | 287 | 290 | 282 | 283 | 1,194,000 |
2007/05/11 | 286 | 287 | 283 | 285 | 1,054,000 |
2007/05/10 | 285 | 291 | 281 | 289 | 2,674,000 |
2007/05/09 | 265 | 285 | 263 | 280 | 4,917,000 |
2007/05/08 | 266 | 271 | 264 | 265 | 1,034,000 |
2007/05/07 | 265 | 269 | 264 | 266 | 1,124,000 |
2007/05/02 | 263 | 263 | 259 | 262 | 480,000 |
2007/05/01 | 264 | 266 | 261 | 261 | 796,000 |
2007/04/27 | 269 | 270 | 261 | 264 | 1,632,000 |
2007/04/26 | 256 | 258 | 252 | 254 | 1,079,000 |
2007/04/25 | 256 | 257 | 251 | 252 | 649,000 |
2007/04/24 | 257 | 263 | 253 | 257 | 801,000 |
2007/04/23 | 263 | 270 | 257 | 258 | 856,000 |
2007/04/20 | 263 | 265 | 260 | 262 | 458,000 |
2007/04/19 | 266 | 269 | 260 | 261 | 1,039,000 |
2007/04/18 | 265 | 274 | 265 | 270 | 1,011,000 |
2007/04/17 | 272 | 273 | 265 | 266 | 1,421,000 |
2007/04/16 | 279 | 280 | 270 | 271 | 1,550,000 |
2007/04/13 | 288 | 288 | 277 | 278 | 1,403,000 |
2007/04/12 | 287 | 289 | 286 | 287 | 436,000 |
2007/04/11 | 294 | 295 | 288 | 289 | 1,152,000 |
2007/04/10 | 291 | 297 | 290 | 293 | 2,367,000 |
2007/04/09 | 284 | 287 | 280 | 286 | 799,000 |
2007/04/06 | 287 | 288 | 281 | 281 | 610,000 |
2007/04/05 | 282 | 287 | 280 | 286 | 1,427,000 |
2007/04/04 | 280 | 282 | 278 | 282 | 780,000 |
2007/04/03 | 274 | 280 | 272 | 278 | 1,628,000 |
2007/04/02 | 283 | 286 | 270 | 271 | 1,818,000 |
2007/03/30 | 283 | 285 | 279 | 283 | 1,117,000 |
2007/03/29 | 279 | 283 | 274 | 281 | 2,114,000 |
2007/03/28 | 289 | 292 | 283 | 284 | 1,871,000 |
2007/03/27 | 297 | 302 | 287 | 288 | 2,747,000 |
2007/03/26 | 304 | 306 | 301 | 305 | 766,000 |
2007/03/23 | 308 | 308 | 302 | 303 | 831,000 |
2007/03/22 | 307 | 310 | 305 | 306 | 982,000 |
2007/03/20 | 304 | 307 | 301 | 302 | 891,000 |
2007/03/19 | 295 | 302 | 292 | 297 | 1,479,000 |
2007/03/16 | 311 | 313 | 299 | 300 | 1,755,000 |
2007/03/15 | 312 | 317 | 311 | 311 | 1,308,000 |
2007/03/14 | 315 | 315 | 305 | 306 | 1,953,000 |
2007/03/13 | 330 | 331 | 323 | 324 | 2,654,000 |
2007/03/12 | 317 | 333 | 317 | 333 | 4,003,000 |
2007/03/09 | 317 | 318 | 313 | 315 | 936,000 |
2007/03/08 | 310 | 317 | 307 | 317 | 2,493,000 |
2007/03/07 | 305 | 314 | 300 | 311 | 3,105,000 |
2007/03/06 | 282 | 297 | 282 | 295 | 1,381,000 |
2007/03/05 | 291 | 293 | 279 | 280 | 1,600,000 |
2007/03/02 | 299 | 302 | 296 | 297 | 905,000 |
2007/03/01 | 310 | 312 | 297 | 301 | 2,325,000 |
2007/02/28 | 293 | 313 | 290 | 309 | 2,213,000 |
2007/02/27 | 330 | 330 | 321 | 323 | 1,612,000 |
2007/02/26 | 329 | 332 | 325 | 329 | 2,786,000 |
2007/02/23 | 325 | 327 | 322 | 326 | 2,456,000 |
2007/02/22 | 320 | 334 | 314 | 331 | 7,205,000 |
2007/02/21 | 313 | 322 | 313 | 318 | 2,581,000 |
2007/02/20 | 314 | 318 | 311 | 313 | 2,360,000 |
2007/02/19 | 312 | 320 | 309 | 315 | 3,195,000 |
2007/02/16 | 308 | 318 | 308 | 311 | 3,532,000 |
2007/02/15 | 314 | 315 | 307 | 308 | 3,274,000 |
2007/02/14 | 320 | 322 | 313 | 315 | 5,119,000 |
2007/02/13 | 317 | 327 | 306 | 320 | 15,248,000 |
2007/02/09 | 285 | 290 | 283 | 287 | 1,320,000 |
2007/02/08 | 280 | 288 | 279 | 285 | 1,239,000 |
2007/02/07 | 280 | 284 | 279 | 280 | 652,000 |
2007/02/06 | 283 | 283 | 278 | 282 | 745,000 |
2007/02/05 | 283 | 284 | 279 | 279 | 671,000 |
2007/02/02 | 285 | 286 | 281 | 283 | 633,000 |
2007/02/01 | 283 | 284 | 278 | 283 | 668,000 |
2007/01/31 | 289 | 289 | 279 | 280 | 1,035,000 |
2007/01/30 | 292 | 293 | 283 | 286 | 1,341,000 |
2007/01/29 | 295 | 299 | 291 | 292 | 2,882,000 |
2007/01/26 | 282 | 292 | 280 | 290 | 2,591,000 |
2007/01/25 | 278 | 288 | 278 | 286 | 4,701,000 |
2007/01/24 | 273 | 278 | 271 | 277 | 1,902,000 |
2007/01/23 | 272 | 273 | 270 | 272 | 442,000 |
2007/01/22 | 275 | 275 | 272 | 273 | 376,000 |
2007/01/19 | 270 | 273 | 270 | 272 | 367,000 |
2007/01/18 | 275 | 276 | 271 | 272 | 746,000 |
2007/01/17 | 272 | 274 | 269 | 273 | 653,000 |
2007/01/16 | 273 | 277 | 272 | 274 | 1,414,000 |
2007/01/15 | 266 | 273 | 266 | 272 | 1,356,000 |
2007/01/12 | 263 | 267 | 261 | 264 | 710,000 |
2007/01/11 | 262 | 264 | 260 | 262 | 571,000 |
2007/01/10 | 265 | 265 | 259 | 261 | 801,000 |
2007/01/09 | 262 | 267 | 261 | 266 | 939,000 |
2007/01/05 | 263 | 263 | 258 | 259 | 681,000 |
2007/01/04 | 263 | 263 | 260 | 261 | 315,000 |