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
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

このページの先頭へ