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 |
---|---|---|---|---|---|
2009/12/30 | 108 | 110 | 107 | 108 | 206,000 |
2009/12/29 | 110 | 112 | 108 | 110 | 175,000 |
2009/12/28 | 106 | 110 | 105 | 109 | 213,000 |
2009/12/25 | 108 | 108 | 106 | 106 | 191,000 |
2009/12/24 | 105 | 107 | 104 | 107 | 184,000 |
2009/12/22 | 107 | 107 | 104 | 105 | 188,000 |
2009/12/21 | 107 | 108 | 106 | 106 | 109,000 |
2009/12/18 | 107 | 108 | 106 | 107 | 67,000 |
2009/12/17 | 111 | 111 | 108 | 108 | 110,000 |
2009/12/16 | 111 | 112 | 109 | 110 | 77,000 |
2009/12/15 | 109 | 112 | 109 | 110 | 128,000 |
2009/12/14 | 112 | 113 | 108 | 109 | 186,000 |
2009/12/11 | 109 | 113 | 108 | 112 | 170,000 |
2009/12/10 | 110 | 111 | 107 | 108 | 99,000 |
2009/12/09 | 110 | 112 | 109 | 110 | 128,000 |
2009/12/08 | 107 | 113 | 105 | 113 | 189,000 |
2009/12/07 | 116 | 116 | 109 | 110 | 250,000 |
2009/12/04 | 109 | 109 | 106 | 109 | 126,000 |
2009/12/03 | 103 | 108 | 103 | 107 | 216,000 |
2009/12/02 | 100 | 105 | 100 | 103 | 214,000 |
2009/12/01 | 98 | 100 | 95 | 98 | 216,000 |
2009/11/30 | 92 | 98 | 92 | 98 | 156,000 |
2009/11/27 | 94 | 94 | 92 | 92 | 127,000 |
2009/11/26 | 95 | 97 | 95 | 97 | 63,000 |
2009/11/25 | 94 | 97 | 92 | 97 | 170,000 |
2009/11/24 | 97 | 97 | 95 | 95 | 161,000 |
2009/11/20 | 97 | 97 | 94 | 96 | 266,000 |
2009/11/19 | 101 | 102 | 98 | 99 | 157,000 |
2009/11/18 | 103 | 105 | 101 | 101 | 182,000 |
2009/11/17 | 108 | 108 | 102 | 104 | 129,000 |
2009/11/16 | 108 | 109 | 105 | 109 | 135,000 |
2009/11/13 | 106 | 111 | 106 | 108 | 141,000 |
2009/11/12 | 109 | 112 | 107 | 107 | 211,000 |
2009/11/11 | 115 | 115 | 109 | 110 | 205,000 |
2009/11/10 | 112 | 115 | 112 | 115 | 142,000 |
2009/11/09 | 116 | 116 | 112 | 114 | 116,000 |
2009/11/06 | 115 | 118 | 114 | 116 | 249,000 |
2009/11/05 | 118 | 124 | 114 | 115 | 1,255,000 |
2009/11/04 | 119 | 119 | 114 | 115 | 197,000 |
2009/11/02 | 112 | 118 | 112 | 118 | 183,000 |
2009/10/30 | 113 | 117 | 113 | 114 | 227,000 |
2009/10/29 | 117 | 118 | 114 | 115 | 316,000 |
2009/10/28 | 116 | 123 | 114 | 118 | 1,371,000 |
2009/10/27 | 112 | 118 | 110 | 118 | 568,000 |
2009/10/26 | 106 | 111 | 105 | 110 | 153,000 |
2009/10/23 | 107 | 107 | 104 | 107 | 153,000 |
2009/10/22 | 107 | 107 | 105 | 107 | 34,000 |
2009/10/21 | 103 | 107 | 103 | 107 | 97,000 |
2009/10/20 | 106 | 107 | 102 | 104 | 99,000 |
2009/10/19 | 106 | 106 | 104 | 105 | 51,000 |
2009/10/16 | 109 | 109 | 104 | 105 | 65,000 |
2009/10/15 | 108 | 109 | 107 | 109 | 64,000 |
2009/10/14 | 108 | 108 | 105 | 107 | 53,000 |
2009/10/13 | 109 | 110 | 107 | 108 | 97,000 |
2009/10/09 | 104 | 109 | 103 | 109 | 180,000 |
2009/10/08 | 106 | 106 | 103 | 104 | 72,000 |
2009/10/07 | 102 | 105 | 102 | 105 | 153,000 |
2009/10/06 | 101 | 103 | 101 | 103 | 112,000 |
2009/10/05 | 98 | 103 | 98 | 101 | 150,000 |
2009/10/02 | 102 | 103 | 100 | 103 | 224,000 |
2009/10/01 | 110 | 112 | 106 | 106 | 147,000 |
2009/09/30 | 107 | 109 | 106 | 109 | 90,000 |
2009/09/29 | 109 | 109 | 106 | 108 | 103,000 |
2009/09/28 | 112 | 113 | 108 | 109 | 294,000 |
2009/09/25 | 119 | 119 | 117 | 117 | 71,000 |
2009/09/24 | 121 | 121 | 119 | 121 | 127,000 |
2009/09/18 | 116 | 119 | 113 | 119 | 205,000 |
2009/09/17 | 118 | 118 | 117 | 118 | 40,000 |
2009/09/16 | 117 | 119 | 117 | 117 | 126,000 |
2009/09/15 | 118 | 120 | 117 | 117 | 56,000 |
2009/09/14 | 120 | 120 | 117 | 119 | 140,000 |
2009/09/11 | 123 | 124 | 122 | 122 | 188,000 |
2009/09/10 | 123 | 124 | 122 | 122 | 74,000 |
2009/09/09 | 124 | 124 | 122 | 122 | 60,000 |
2009/09/08 | 124 | 124 | 122 | 124 | 107,000 |
2009/09/07 | 120 | 124 | 120 | 123 | 122,000 |
2009/09/04 | 124 | 124 | 119 | 119 | 384,000 |
2009/09/03 | 128 | 128 | 125 | 125 | 92,000 |
2009/09/02 | 126 | 127 | 125 | 127 | 272,000 |
2009/09/01 | 130 | 132 | 128 | 128 | 289,000 |
2009/08/31 | 130 | 132 | 128 | 132 | 307,000 |
2009/08/28 | 130 | 132 | 129 | 129 | 160,000 |
2009/08/27 | 133 | 133 | 126 | 129 | 402,000 |
2009/08/26 | 132 | 133 | 130 | 132 | 368,000 |
2009/08/25 | 127 | 134 | 127 | 132 | 1,058,000 |
2009/08/24 | 126 | 128 | 125 | 128 | 151,000 |
2009/08/21 | 126 | 127 | 123 | 125 | 258,000 |
2009/08/20 | 127 | 128 | 125 | 125 | 253,000 |
2009/08/19 | 128 | 129 | 126 | 128 | 213,000 |
2009/08/18 | 124 | 129 | 123 | 128 | 314,000 |
2009/08/17 | 131 | 132 | 126 | 128 | 288,000 |
2009/08/14 | 134 | 134 | 131 | 132 | 550,000 |
2009/08/13 | 126 | 136 | 126 | 135 | 1,323,000 |
2009/08/12 | 124 | 129 | 123 | 125 | 906,000 |
2009/08/11 | 123 | 126 | 122 | 125 | 298,000 |
2009/08/10 | 124 | 125 | 121 | 123 | 209,000 |
2009/08/07 | 125 | 125 | 121 | 123 | 318,000 |
2009/08/06 | 126 | 127 | 124 | 125 | 329,000 |
2009/08/05 | 127 | 129 | 124 | 125 | 323,000 |
2009/08/04 | 129 | 130 | 127 | 127 | 520,000 |
2009/08/03 | 123 | 132 | 123 | 129 | 3,228,000 |
2009/07/31 | 122 | 122 | 120 | 120 | 226,000 |
2009/07/30 | 123 | 123 | 120 | 120 | 206,000 |
2009/07/29 | 119 | 121 | 119 | 120 | 182,000 |
2009/07/28 | 123 | 123 | 119 | 120 | 193,000 |
2009/07/27 | 125 | 125 | 122 | 123 | 336,000 |
2009/07/24 | 125 | 127 | 123 | 124 | 571,000 |
2009/07/23 | 120 | 128 | 120 | 122 | 1,191,000 |
2009/07/22 | 120 | 123 | 118 | 121 | 555,000 |
2009/07/21 | 117 | 118 | 113 | 118 | 721,000 |
2009/07/17 | 117 | 119 | 116 | 116 | 463,000 |
2009/07/16 | 122 | 123 | 117 | 117 | 723,000 |
2009/07/15 | 116 | 122 | 115 | 121 | 1,289,000 |
2009/07/14 | 113 | 118 | 112 | 116 | 2,048,000 |
2009/07/13 | 119 | 119 | 108 | 108 | 2,237,000 |
2009/07/10 | 124 | 124 | 114 | 118 | 3,412,000 |
2009/07/09 | 121 | 125 | 121 | 122 | 1,355,000 |
2009/07/08 | 126 | 129 | 121 | 124 | 3,808,000 |
2009/07/07 | 138 | 139 | 125 | 126 | 8,603,000 |
2009/07/06 | 144 | 149 | 138 | 141 | 18,311,000 |
2009/07/03 | 134 | 143 | 133 | 141 | 7,227,000 |
2009/07/02 | 142 | 147 | 136 | 138 | 21,609,000 |
2009/07/01 | 127 | 146 | 124 | 146 | 36,941,000 |
2009/06/30 | 118 | 119 | 113 | 118 | 3,513,000 |
2009/06/29 | 123 | 127 | 118 | 119 | 11,680,000 |
2009/06/26 | 105 | 124 | 105 | 124 | 14,932,000 |
2009/06/25 | 101 | 104 | 101 | 101 | 491,000 |
2009/06/24 | 101 | 101 | 98 | 99 | 222,000 |
2009/06/23 | 99 | 101 | 98 | 101 | 165,000 |
2009/06/22 | 100 | 103 | 99 | 101 | 231,000 |
2009/06/19 | 101 | 102 | 98 | 98 | 234,000 |
2009/06/18 | 100 | 100 | 97 | 99 | 314,000 |
2009/06/17 | 100 | 102 | 99 | 101 | 262,000 |
2009/06/16 | 102 | 102 | 97 | 99 | 453,000 |
2009/06/15 | 103 | 107 | 103 | 105 | 218,000 |
2009/06/12 | 103 | 104 | 102 | 104 | 390,000 |
2009/06/11 | 106 | 106 | 103 | 105 | 489,000 |
2009/06/10 | 109 | 111 | 105 | 109 | 877,000 |
2009/06/09 | 104 | 108 | 102 | 104 | 1,377,000 |
2009/06/08 | 102 | 105 | 100 | 102 | 818,000 |
2009/06/05 | 95 | 103 | 95 | 99 | 2,741,000 |
2009/06/04 | 90 | 93 | 90 | 91 | 286,000 |
2009/06/03 | 91 | 93 | 90 | 90 | 416,000 |
2009/06/02 | 89 | 90 | 89 | 89 | 269,000 |
2009/06/01 | 89 | 90 | 87 | 87 | 313,000 |
2009/05/29 | 88 | 89 | 87 | 88 | 309,000 |
2009/05/28 | 86 | 88 | 86 | 88 | 184,000 |
2009/05/27 | 92 | 92 | 87 | 87 | 456,000 |
2009/05/26 | 87 | 90 | 86 | 88 | 753,000 |
2009/05/25 | 85 | 86 | 85 | 85 | 299,000 |
2009/05/22 | 82 | 85 | 82 | 84 | 252,000 |
2009/05/21 | 82 | 84 | 82 | 84 | 140,000 |
2009/05/20 | 82 | 83 | 81 | 83 | 82,000 |
2009/05/19 | 82 | 82 | 80 | 82 | 143,000 |
2009/05/18 | 82 | 82 | 80 | 80 | 168,000 |
2009/05/15 | 82 | 83 | 82 | 82 | 108,000 |
2009/05/14 | 84 | 84 | 82 | 82 | 242,000 |
2009/05/13 | 84 | 86 | 82 | 85 | 878,000 |
2009/05/12 | 82 | 83 | 81 | 82 | 206,000 |
2009/05/11 | 83 | 83 | 81 | 83 | 266,000 |
2009/05/08 | 83 | 83 | 81 | 83 | 144,000 |
2009/05/07 | 82 | 83 | 81 | 81 | 137,000 |
2009/05/01 | 80 | 81 | 80 | 81 | 66,000 |
2009/04/30 | 78 | 81 | 78 | 80 | 97,000 |
2009/04/28 | 81 | 81 | 78 | 78 | 148,000 |
2009/04/27 | 83 | 83 | 81 | 81 | 204,000 |
2009/04/24 | 82 | 83 | 79 | 80 | 147,000 |
2009/04/23 | 78 | 81 | 78 | 81 | 129,000 |
2009/04/22 | 79 | 80 | 77 | 78 | 151,000 |
2009/04/21 | 80 | 80 | 75 | 78 | 739,000 |
2009/04/20 | 83 | 83 | 81 | 82 | 151,000 |
2009/04/17 | 86 | 86 | 84 | 84 | 196,000 |
2009/04/16 | 87 | 88 | 84 | 86 | 193,000 |
2009/04/15 | 86 | 90 | 84 | 86 | 416,000 |
2009/04/14 | 87 | 87 | 84 | 86 | 183,000 |
2009/04/13 | 87 | 87 | 83 | 85 | 407,000 |
2009/04/10 | 82 | 86 | 80 | 86 | 690,000 |
2009/04/09 | 79 | 82 | 79 | 81 | 227,000 |
2009/04/08 | 79 | 81 | 79 | 79 | 216,000 |
2009/04/07 | 78 | 83 | 78 | 81 | 522,000 |
2009/04/06 | 77 | 79 | 76 | 77 | 213,000 |
2009/04/03 | 80 | 80 | 75 | 75 | 216,000 |
2009/04/02 | 75 | 77 | 74 | 76 | 177,000 |
2009/04/01 | 73 | 74 | 72 | 74 | 151,000 |
2009/03/31 | 72 | 73 | 71 | 73 | 238,000 |
2009/03/30 | 77 | 78 | 74 | 74 | 117,000 |
2009/03/27 | 79 | 80 | 77 | 77 | 180,000 |
2009/03/26 | 75 | 78 | 75 | 78 | 253,000 |
2009/03/25 | 76 | 76 | 72 | 74 | 200,000 |
2009/03/24 | 75 | 76 | 72 | 73 | 275,000 |
2009/03/23 | 70 | 73 | 69 | 73 | 243,000 |
2009/03/19 | 69 | 70 | 68 | 70 | 198,000 |
2009/03/18 | 70 | 70 | 68 | 68 | 315,000 |
2009/03/17 | 69 | 70 | 68 | 68 | 421,000 |
2009/03/16 | 70 | 71 | 69 | 70 | 272,000 |
2009/03/13 | 72 | 72 | 70 | 70 | 262,000 |
2009/03/12 | 71 | 72 | 70 | 72 | 124,000 |
2009/03/11 | 72 | 72 | 71 | 71 | 64,000 |
2009/03/10 | 72 | 72 | 70 | 71 | 122,000 |
2009/03/09 | 75 | 75 | 73 | 73 | 47,000 |
2009/03/06 | 77 | 77 | 75 | 75 | 157,000 |
2009/03/05 | 75 | 76 | 74 | 75 | 116,000 |
2009/03/04 | 72 | 74 | 72 | 74 | 43,000 |
2009/03/03 | 70 | 74 | 70 | 74 | 81,000 |
2009/03/02 | 71 | 72 | 70 | 72 | 96,000 |
2009/02/27 | 74 | 74 | 70 | 72 | 166,000 |
2009/02/26 | 72 | 73 | 71 | 72 | 103,000 |
2009/02/25 | 75 | 75 | 72 | 73 | 106,000 |
2009/02/24 | 72 | 72 | 70 | 70 | 143,000 |
2009/02/23 | 73 | 74 | 72 | 72 | 54,000 |
2009/02/20 | 75 | 75 | 73 | 75 | 60,000 |
2009/02/19 | 75 | 76 | 73 | 75 | 147,000 |
2009/02/18 | 76 | 78 | 75 | 75 | 119,000 |
2009/02/17 | 82 | 82 | 78 | 78 | 102,000 |
2009/02/16 | 82 | 82 | 81 | 82 | 59,000 |
2009/02/13 | 85 | 85 | 81 | 81 | 57,000 |
2009/02/12 | 82 | 84 | 82 | 83 | 165,000 |
2009/02/10 | 85 | 86 | 83 | 84 | 113,000 |
2009/02/09 | 87 | 87 | 83 | 84 | 122,000 |
2009/02/06 | 88 | 88 | 86 | 86 | 62,000 |
2009/02/05 | 88 | 88 | 87 | 87 | 64,000 |
2009/02/04 | 88 | 88 | 87 | 88 | 131,000 |
2009/02/03 | 86 | 89 | 86 | 86 | 74,000 |
2009/02/02 | 86 | 87 | 85 | 87 | 107,000 |
2009/01/30 | 86 | 87 | 85 | 87 | 132,000 |
2009/01/29 | 88 | 89 | 86 | 88 | 154,000 |
2009/01/28 | 88 | 88 | 86 | 88 | 44,000 |
2009/01/27 | 87 | 88 | 85 | 88 | 99,000 |
2009/01/26 | 87 | 87 | 85 | 85 | 110,000 |
2009/01/23 | 87 | 87 | 85 | 85 | 95,000 |
2009/01/22 | 88 | 88 | 86 | 87 | 72,000 |
2009/01/21 | 86 | 87 | 86 | 86 | 100,000 |
2009/01/20 | 93 | 93 | 88 | 88 | 229,000 |
2009/01/19 | 90 | 93 | 90 | 93 | 289,000 |
2009/01/16 | 86 | 89 | 86 | 88 | 141,000 |
2009/01/15 | 87 | 89 | 86 | 86 | 145,000 |
2009/01/14 | 86 | 90 | 86 | 89 | 120,000 |
2009/01/13 | 88 | 88 | 85 | 85 | 336,000 |
2009/01/09 | 92 | 96 | 90 | 91 | 807,000 |
2009/01/08 | 90 | 95 | 90 | 93 | 1,168,000 |
2009/01/07 | 91 | 91 | 88 | 89 | 364,000 |
2009/01/06 | 90 | 91 | 87 | 91 | 490,000 |
2009/01/05 | 86 | 87 | 85 | 87 | 128,000 |