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 |
---|---|---|---|---|---|
2008/12/30 | 84 | 85 | 83 | 84 | 89,000 |
2008/12/29 | 83 | 85 | 82 | 84 | 171,000 |
2008/12/26 | 84 | 84 | 81 | 82 | 201,000 |
2008/12/25 | 83 | 85 | 80 | 84 | 392,000 |
2008/12/24 | 80 | 84 | 79 | 80 | 447,000 |
2008/12/22 | 80 | 81 | 79 | 79 | 128,000 |
2008/12/19 | 81 | 81 | 80 | 80 | 72,000 |
2008/12/18 | 81 | 81 | 80 | 80 | 137,000 |
2008/12/17 | 83 | 83 | 80 | 82 | 122,000 |
2008/12/16 | 82 | 83 | 81 | 82 | 112,000 |
2008/12/15 | 80 | 83 | 80 | 81 | 237,000 |
2008/12/12 | 79 | 82 | 79 | 79 | 241,000 |
2008/12/11 | 80 | 80 | 79 | 80 | 154,000 |
2008/12/10 | 80 | 81 | 79 | 81 | 202,000 |
2008/12/09 | 83 | 83 | 81 | 81 | 75,000 |
2008/12/08 | 83 | 84 | 80 | 84 | 321,000 |
2008/12/05 | 76 | 79 | 76 | 78 | 140,000 |
2008/12/04 | 80 | 80 | 76 | 77 | 246,000 |
2008/12/03 | 79 | 80 | 77 | 79 | 121,000 |
2008/12/02 | 80 | 80 | 78 | 78 | 146,000 |
2008/12/01 | 82 | 83 | 81 | 81 | 83,000 |
2008/11/28 | 81 | 83 | 81 | 81 | 93,000 |
2008/11/27 | 82 | 83 | 80 | 82 | 223,000 |
2008/11/26 | 81 | 81 | 79 | 79 | 160,000 |
2008/11/25 | 86 | 86 | 79 | 80 | 245,000 |
2008/11/21 | 76 | 80 | 74 | 80 | 172,000 |
2008/11/20 | 79 | 79 | 77 | 77 | 211,000 |
2008/11/19 | 84 | 84 | 80 | 80 | 207,000 |
2008/11/18 | 82 | 82 | 80 | 82 | 165,000 |
2008/11/17 | 82 | 84 | 81 | 82 | 179,000 |
2008/11/14 | 84 | 85 | 81 | 82 | 346,000 |
2008/11/13 | 85 | 86 | 81 | 81 | 378,000 |
2008/11/12 | 88 | 89 | 86 | 87 | 238,000 |
2008/11/11 | 90 | 91 | 88 | 89 | 229,000 |
2008/11/10 | 90 | 91 | 89 | 90 | 164,000 |
2008/11/07 | 87 | 90 | 86 | 89 | 351,000 |
2008/11/06 | 94 | 95 | 93 | 93 | 133,000 |
2008/11/05 | 95 | 98 | 95 | 98 | 297,000 |
2008/11/04 | 95 | 96 | 92 | 94 | 187,000 |
2008/10/31 | 92 | 95 | 91 | 92 | 217,000 |
2008/10/30 | 91 | 95 | 91 | 95 | 356,000 |
2008/10/29 | 96 | 96 | 87 | 91 | 294,000 |
2008/10/28 | 79 | 87 | 78 | 87 | 310,000 |
2008/10/27 | 88 | 88 | 78 | 80 | 325,000 |
2008/10/24 | 89 | 90 | 83 | 85 | 215,000 |
2008/10/23 | 87 | 90 | 86 | 90 | 298,000 |
2008/10/22 | 91 | 97 | 90 | 93 | 349,000 |
2008/10/21 | 93 | 94 | 92 | 94 | 265,000 |
2008/10/20 | 86 | 91 | 86 | 91 | 434,000 |
2008/10/17 | 84 | 86 | 82 | 85 | 215,000 |
2008/10/16 | 83 | 84 | 80 | 81 | 457,000 |
2008/10/15 | 90 | 91 | 86 | 91 | 209,000 |
2008/10/14 | 90 | 90 | 85 | 90 | 392,000 |
2008/10/10 | 74 | 76 | 72 | 75 | 549,000 |
2008/10/09 | 73 | 82 | 73 | 78 | 532,000 |
2008/10/08 | 79 | 79 | 72 | 74 | 592,000 |
2008/10/07 | 76 | 85 | 75 | 81 | 532,000 |
2008/10/06 | 96 | 97 | 81 | 84 | 778,000 |
2008/10/03 | 100 | 100 | 96 | 97 | 526,000 |
2008/10/02 | 105 | 106 | 102 | 103 | 109,000 |
2008/10/01 | 105 | 106 | 104 | 105 | 94,000 |
2008/09/30 | 103 | 105 | 100 | 104 | 342,000 |
2008/09/29 | 110 | 110 | 105 | 105 | 149,000 |
2008/09/26 | 113 | 113 | 105 | 107 | 274,000 |
2008/09/25 | 112 | 113 | 111 | 112 | 102,000 |
2008/09/24 | 112 | 113 | 109 | 112 | 186,000 |
2008/09/22 | 113 | 114 | 111 | 111 | 187,000 |
2008/09/19 | 108 | 110 | 107 | 109 | 336,000 |
2008/09/18 | 102 | 106 | 102 | 104 | 361,000 |
2008/09/17 | 107 | 108 | 105 | 105 | 340,000 |
2008/09/16 | 106 | 108 | 104 | 108 | 321,000 |
2008/09/12 | 110 | 112 | 110 | 111 | 309,000 |
2008/09/11 | 112 | 113 | 110 | 110 | 193,000 |
2008/09/10 | 111 | 117 | 111 | 114 | 231,000 |
2008/09/09 | 118 | 118 | 113 | 114 | 182,000 |
2008/09/08 | 115 | 118 | 115 | 118 | 289,000 |
2008/09/05 | 115 | 115 | 112 | 113 | 426,000 |
2008/09/04 | 123 | 124 | 120 | 120 | 195,000 |
2008/09/03 | 127 | 127 | 124 | 124 | 132,000 |
2008/09/02 | 128 | 128 | 123 | 124 | 184,000 |
2008/09/01 | 128 | 129 | 128 | 128 | 70,000 |
2008/08/29 | 128 | 131 | 128 | 130 | 128,000 |
2008/08/28 | 129 | 129 | 127 | 128 | 104,000 |
2008/08/27 | 131 | 131 | 129 | 130 | 78,000 |
2008/08/26 | 128 | 130 | 127 | 129 | 152,000 |
2008/08/25 | 132 | 132 | 130 | 130 | 127,000 |
2008/08/22 | 128 | 129 | 127 | 128 | 142,000 |
2008/08/21 | 130 | 130 | 128 | 129 | 32,000 |
2008/08/20 | 129 | 129 | 127 | 129 | 219,000 |
2008/08/19 | 132 | 132 | 128 | 128 | 226,000 |
2008/08/18 | 133 | 135 | 132 | 135 | 120,000 |
2008/08/15 | 130 | 132 | 129 | 132 | 148,000 |
2008/08/14 | 131 | 132 | 129 | 129 | 203,000 |
2008/08/13 | 134 | 135 | 132 | 133 | 151,000 |
2008/08/12 | 136 | 137 | 135 | 135 | 96,000 |
2008/08/11 | 137 | 137 | 135 | 135 | 256,000 |
2008/08/08 | 137 | 138 | 133 | 136 | 509,000 |
2008/08/07 | 142 | 143 | 140 | 140 | 98,000 |
2008/08/06 | 141 | 144 | 141 | 144 | 107,000 |
2008/08/05 | 142 | 142 | 140 | 140 | 120,000 |
2008/08/04 | 145 | 145 | 142 | 142 | 130,000 |
2008/08/01 | 149 | 150 | 145 | 145 | 98,000 |
2008/07/31 | 152 | 153 | 148 | 149 | 90,000 |
2008/07/30 | 150 | 151 | 148 | 151 | 71,000 |
2008/07/29 | 148 | 149 | 146 | 147 | 68,000 |
2008/07/28 | 152 | 152 | 149 | 149 | 36,000 |
2008/07/25 | 155 | 155 | 149 | 150 | 138,000 |
2008/07/24 | 149 | 152 | 149 | 152 | 136,000 |
2008/07/23 | 146 | 150 | 146 | 147 | 161,000 |
2008/07/22 | 144 | 144 | 141 | 144 | 154,000 |
2008/07/18 | 144 | 146 | 142 | 142 | 117,000 |
2008/07/17 | 144 | 144 | 143 | 144 | 60,000 |
2008/07/16 | 143 | 143 | 141 | 142 | 84,000 |
2008/07/15 | 144 | 145 | 143 | 143 | 44,000 |
2008/07/14 | 145 | 146 | 144 | 144 | 87,000 |
2008/07/11 | 146 | 146 | 143 | 144 | 184,000 |
2008/07/10 | 144 | 150 | 144 | 145 | 171,000 |
2008/07/09 | 148 | 149 | 145 | 145 | 102,000 |
2008/07/08 | 150 | 150 | 146 | 146 | 127,000 |
2008/07/07 | 154 | 154 | 149 | 150 | 253,000 |
2008/07/04 | 154 | 154 | 147 | 150 | 238,000 |
2008/07/03 | 151 | 152 | 148 | 150 | 206,000 |
2008/07/02 | 156 | 157 | 152 | 152 | 88,000 |
2008/07/01 | 159 | 159 | 154 | 155 | 158,000 |
2008/06/30 | 152 | 155 | 152 | 154 | 138,000 |
2008/06/27 | 153 | 154 | 151 | 153 | 215,000 |
2008/06/26 | 158 | 160 | 156 | 156 | 267,000 |
2008/06/25 | 159 | 159 | 155 | 158 | 378,000 |
2008/06/24 | 161 | 162 | 160 | 161 | 184,000 |
2008/06/23 | 160 | 163 | 160 | 162 | 108,000 |
2008/06/20 | 164 | 167 | 162 | 162 | 298,000 |
2008/06/19 | 168 | 168 | 164 | 164 | 345,000 |
2008/06/18 | 167 | 170 | 166 | 169 | 704,000 |
2008/06/17 | 167 | 168 | 165 | 167 | 190,000 |
2008/06/16 | 167 | 168 | 165 | 167 | 356,000 |
2008/06/13 | 168 | 170 | 165 | 167 | 742,000 |
2008/06/12 | 164 | 169 | 162 | 168 | 628,000 |
2008/06/11 | 165 | 165 | 161 | 164 | 329,000 |
2008/06/10 | 167 | 170 | 164 | 164 | 384,000 |
2008/06/09 | 165 | 168 | 164 | 165 | 639,000 |
2008/06/06 | 176 | 176 | 171 | 172 | 910,000 |
2008/06/05 | 173 | 178 | 170 | 178 | 1,366,000 |
2008/06/04 | 167 | 171 | 167 | 171 | 584,000 |
2008/06/03 | 168 | 169 | 167 | 167 | 167,000 |
2008/06/02 | 169 | 170 | 168 | 170 | 324,000 |
2008/05/30 | 169 | 172 | 169 | 169 | 247,000 |
2008/05/29 | 168 | 170 | 167 | 170 | 254,000 |
2008/05/28 | 172 | 173 | 165 | 165 | 625,000 |
2008/05/27 | 172 | 172 | 169 | 171 | 336,000 |
2008/05/26 | 173 | 173 | 169 | 169 | 509,000 |
2008/05/23 | 168 | 174 | 167 | 170 | 2,023,000 |
2008/05/22 | 165 | 167 | 164 | 167 | 297,000 |
2008/05/21 | 166 | 167 | 164 | 167 | 233,000 |
2008/05/20 | 168 | 170 | 166 | 168 | 518,000 |
2008/05/19 | 161 | 169 | 160 | 169 | 1,250,000 |
2008/05/16 | 161 | 161 | 156 | 159 | 495,000 |
2008/05/15 | 162 | 163 | 161 | 163 | 229,000 |
2008/05/14 | 156 | 160 | 155 | 160 | 305,000 |
2008/05/13 | 157 | 158 | 154 | 156 | 191,000 |
2008/05/12 | 155 | 157 | 154 | 157 | 317,000 |
2008/05/09 | 161 | 162 | 157 | 158 | 674,000 |
2008/05/08 | 161 | 167 | 161 | 165 | 849,000 |
2008/05/07 | 161 | 163 | 161 | 162 | 212,000 |
2008/05/02 | 158 | 160 | 158 | 160 | 192,000 |
2008/05/01 | 160 | 160 | 157 | 158 | 228,000 |
2008/04/30 | 158 | 162 | 158 | 159 | 447,000 |
2008/04/28 | 157 | 160 | 156 | 160 | 289,000 |
2008/04/25 | 159 | 164 | 156 | 156 | 893,000 |
2008/04/24 | 150 | 156 | 149 | 154 | 231,000 |
2008/04/23 | 150 | 152 | 149 | 150 | 147,000 |
2008/04/22 | 149 | 150 | 148 | 150 | 101,000 |
2008/04/21 | 150 | 151 | 149 | 151 | 191,000 |
2008/04/18 | 149 | 149 | 146 | 148 | 76,000 |
2008/04/17 | 147 | 148 | 146 | 148 | 150,000 |
2008/04/16 | 144 | 146 | 144 | 144 | 101,000 |
2008/04/15 | 144 | 144 | 143 | 144 | 166,000 |
2008/04/14 | 144 | 146 | 144 | 145 | 120,000 |
2008/04/11 | 149 | 149 | 147 | 149 | 114,000 |
2008/04/10 | 147 | 147 | 145 | 146 | 116,000 |
2008/04/09 | 151 | 151 | 147 | 147 | 92,000 |
2008/04/08 | 151 | 151 | 150 | 150 | 172,000 |
2008/04/07 | 150 | 152 | 149 | 152 | 129,000 |
2008/04/04 | 155 | 155 | 152 | 152 | 77,000 |
2008/04/03 | 154 | 155 | 152 | 154 | 213,000 |
2008/04/02 | 155 | 157 | 153 | 156 | 297,000 |
2008/04/01 | 149 | 153 | 149 | 153 | 117,000 |
2008/03/31 | 151 | 155 | 149 | 151 | 290,000 |
2008/03/28 | 153 | 154 | 151 | 153 | 163,000 |
2008/03/27 | 155 | 155 | 152 | 153 | 244,000 |
2008/03/26 | 153 | 154 | 152 | 154 | 104,000 |
2008/03/25 | 158 | 158 | 155 | 158 | 285,000 |
2008/03/24 | 153 | 155 | 152 | 154 | 276,000 |
2008/03/21 | 146 | 150 | 146 | 150 | 160,000 |
2008/03/19 | 146 | 147 | 144 | 146 | 141,000 |
2008/03/18 | 139 | 141 | 138 | 140 | 153,000 |
2008/03/17 | 142 | 142 | 138 | 139 | 279,000 |
2008/03/14 | 143 | 145 | 140 | 142 | 398,000 |
2008/03/13 | 146 | 150 | 141 | 144 | 404,000 |
2008/03/12 | 152 | 153 | 149 | 149 | 252,000 |
2008/03/11 | 145 | 148 | 144 | 147 | 236,000 |
2008/03/10 | 151 | 151 | 147 | 147 | 290,000 |
2008/03/07 | 154 | 157 | 154 | 154 | 205,000 |
2008/03/06 | 155 | 160 | 155 | 159 | 309,000 |
2008/03/05 | 157 | 157 | 154 | 154 | 144,000 |
2008/03/04 | 155 | 156 | 153 | 155 | 248,000 |
2008/03/03 | 158 | 158 | 152 | 154 | 486,000 |
2008/02/29 | 161 | 165 | 161 | 163 | 324,000 |
2008/02/28 | 163 | 168 | 163 | 166 | 730,000 |
2008/02/27 | 167 | 167 | 164 | 165 | 308,000 |
2008/02/26 | 165 | 170 | 163 | 164 | 613,000 |
2008/02/25 | 163 | 164 | 160 | 164 | 293,000 |
2008/02/22 | 157 | 159 | 156 | 158 | 282,000 |
2008/02/21 | 160 | 163 | 157 | 159 | 424,000 |
2008/02/20 | 163 | 163 | 157 | 157 | 374,000 |
2008/02/19 | 162 | 164 | 161 | 163 | 306,000 |
2008/02/18 | 157 | 163 | 157 | 161 | 441,000 |
2008/02/15 | 150 | 158 | 149 | 157 | 369,000 |
2008/02/14 | 151 | 153 | 150 | 151 | 213,000 |
2008/02/13 | 148 | 152 | 147 | 147 | 282,000 |
2008/02/12 | 144 | 147 | 141 | 146 | 563,000 |
2008/02/08 | 152 | 158 | 146 | 147 | 1,229,000 |
2008/02/07 | 153 | 155 | 150 | 152 | 248,000 |
2008/02/06 | 155 | 155 | 152 | 154 | 477,000 |
2008/02/05 | 158 | 160 | 156 | 160 | 378,000 |
2008/02/04 | 158 | 160 | 155 | 157 | 338,000 |
2008/02/01 | 156 | 156 | 152 | 153 | 268,000 |
2008/01/31 | 147 | 155 | 146 | 153 | 472,000 |
2008/01/30 | 148 | 151 | 145 | 148 | 550,000 |
2008/01/29 | 149 | 150 | 146 | 148 | 273,000 |
2008/01/28 | 144 | 147 | 142 | 144 | 436,000 |
2008/01/25 | 146 | 146 | 141 | 146 | 605,000 |
2008/01/24 | 132 | 141 | 132 | 140 | 1,035,000 |
2008/01/23 | 131 | 133 | 128 | 130 | 672,000 |
2008/01/22 | 131 | 135 | 127 | 127 | 663,000 |
2008/01/21 | 148 | 148 | 136 | 136 | 493,000 |
2008/01/18 | 135 | 145 | 133 | 143 | 562,000 |
2008/01/17 | 134 | 139 | 133 | 138 | 1,290,000 |
2008/01/16 | 134 | 140 | 133 | 133 | 1,100,000 |
2008/01/15 | 156 | 157 | 143 | 144 | 729,000 |
2008/01/11 | 156 | 160 | 155 | 156 | 430,000 |
2008/01/10 | 163 | 163 | 158 | 159 | 244,000 |
2008/01/09 | 156 | 161 | 154 | 161 | 407,000 |
2008/01/08 | 156 | 158 | 155 | 156 | 249,000 |
2008/01/07 | 156 | 159 | 154 | 157 | 360,000 |
2008/01/04 | 164 | 165 | 157 | 158 | 363,000 |