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 |
---|---|---|---|---|---|
2011/12/30 | 143 | 143 | 141 | 143 | 63,000 |
2011/12/29 | 141 | 143 | 139 | 143 | 142,000 |
2011/12/28 | 141 | 142 | 140 | 140 | 78,000 |
2011/12/27 | 144 | 144 | 141 | 141 | 120,000 |
2011/12/26 | 144 | 144 | 142 | 144 | 128,000 |
2011/12/22 | 142 | 143 | 141 | 141 | 129,000 |
2011/12/21 | 144 | 145 | 142 | 143 | 128,000 |
2011/12/20 | 141 | 144 | 141 | 144 | 167,000 |
2011/12/19 | 140 | 141 | 138 | 140 | 447,000 |
2011/12/16 | 145 | 147 | 143 | 144 | 125,000 |
2011/12/15 | 147 | 148 | 146 | 146 | 123,000 |
2011/12/14 | 149 | 151 | 148 | 148 | 216,000 |
2011/12/13 | 149 | 152 | 149 | 149 | 149,000 |
2011/12/12 | 151 | 153 | 150 | 152 | 123,000 |
2011/12/09 | 147 | 150 | 147 | 149 | 201,000 |
2011/12/08 | 151 | 151 | 148 | 149 | 183,000 |
2011/12/07 | 149 | 153 | 148 | 152 | 334,000 |
2011/12/06 | 155 | 155 | 149 | 150 | 236,000 |
2011/12/05 | 156 | 156 | 153 | 155 | 365,000 |
2011/12/02 | 146 | 153 | 146 | 152 | 591,000 |
2011/12/01 | 147 | 149 | 146 | 147 | 304,000 |
2011/11/30 | 143 | 145 | 143 | 144 | 101,000 |
2011/11/29 | 146 | 146 | 144 | 146 | 165,000 |
2011/11/28 | 142 | 144 | 142 | 144 | 121,000 |
2011/11/25 | 140 | 143 | 140 | 141 | 159,000 |
2011/11/24 | 141 | 143 | 140 | 141 | 189,000 |
2011/11/22 | 140 | 144 | 140 | 142 | 377,000 |
2011/11/21 | 141 | 141 | 139 | 140 | 164,000 |
2011/11/18 | 143 | 143 | 140 | 142 | 219,000 |
2011/11/17 | 146 | 146 | 141 | 143 | 560,000 |
2011/11/16 | 147 | 151 | 147 | 148 | 254,000 |
2011/11/15 | 147 | 148 | 146 | 147 | 126,000 |
2011/11/14 | 148 | 150 | 146 | 149 | 240,000 |
2011/11/11 | 140 | 146 | 140 | 145 | 223,000 |
2011/11/10 | 140 | 142 | 139 | 141 | 299,000 |
2011/11/09 | 145 | 148 | 142 | 145 | 475,000 |
2011/11/08 | 155 | 155 | 150 | 150 | 337,000 |
2011/11/07 | 155 | 157 | 153 | 155 | 247,000 |
2011/11/04 | 158 | 158 | 155 | 157 | 190,000 |
2011/11/02 | 158 | 159 | 155 | 155 | 254,000 |
2011/11/01 | 159 | 161 | 159 | 160 | 162,000 |
2011/10/31 | 158 | 161 | 158 | 160 | 181,000 |
2011/10/28 | 161 | 163 | 158 | 158 | 338,000 |
2011/10/27 | 160 | 161 | 159 | 161 | 141,000 |
2011/10/26 | 159 | 161 | 157 | 161 | 197,000 |
2011/10/25 | 162 | 162 | 159 | 159 | 186,000 |
2011/10/24 | 159 | 161 | 158 | 160 | 210,000 |
2011/10/21 | 159 | 160 | 158 | 160 | 99,000 |
2011/10/20 | 159 | 161 | 159 | 161 | 111,000 |
2011/10/19 | 163 | 163 | 160 | 162 | 158,000 |
2011/10/18 | 163 | 164 | 161 | 161 | 132,000 |
2011/10/17 | 165 | 165 | 163 | 165 | 127,000 |
2011/10/14 | 163 | 167 | 163 | 163 | 490,000 |
2011/10/13 | 164 | 167 | 163 | 164 | 378,000 |
2011/10/12 | 164 | 165 | 162 | 164 | 219,000 |
2011/10/11 | 160 | 164 | 160 | 164 | 238,000 |
2011/10/07 | 156 | 159 | 156 | 157 | 253,000 |
2011/10/06 | 156 | 157 | 155 | 156 | 92,000 |
2011/10/05 | 158 | 158 | 153 | 154 | 224,000 |
2011/10/04 | 154 | 157 | 154 | 155 | 224,000 |
2011/10/03 | 159 | 162 | 158 | 158 | 136,000 |
2011/09/30 | 162 | 164 | 161 | 163 | 240,000 |
2011/09/29 | 154 | 162 | 154 | 162 | 318,000 |
2011/09/28 | 152 | 159 | 152 | 158 | 208,000 |
2011/09/27 | 152 | 153 | 152 | 153 | 196,000 |
2011/09/26 | 155 | 155 | 148 | 148 | 419,000 |
2011/09/22 | 154 | 156 | 154 | 154 | 302,000 |
2011/09/21 | 159 | 161 | 159 | 159 | 125,000 |
2011/09/20 | 163 | 163 | 160 | 160 | 139,000 |
2011/09/16 | 159 | 163 | 159 | 163 | 271,000 |
2011/09/15 | 158 | 160 | 158 | 158 | 184,000 |
2011/09/14 | 157 | 160 | 157 | 158 | 397,000 |
2011/09/13 | 155 | 158 | 155 | 157 | 236,000 |
2011/09/12 | 155 | 157 | 154 | 154 | 299,000 |
2011/09/09 | 158 | 162 | 158 | 159 | 370,000 |
2011/09/08 | 162 | 163 | 159 | 160 | 356,000 |
2011/09/07 | 160 | 163 | 160 | 162 | 385,000 |
2011/09/06 | 163 | 168 | 158 | 158 | 642,000 |
2011/09/05 | 166 | 167 | 165 | 166 | 263,000 |
2011/09/02 | 166 | 171 | 165 | 167 | 641,000 |
2011/09/01 | 169 | 171 | 167 | 169 | 351,000 |
2011/08/31 | 170 | 171 | 169 | 170 | 139,000 |
2011/08/30 | 174 | 174 | 170 | 172 | 412,000 |
2011/08/29 | 167 | 170 | 163 | 170 | 632,000 |
2011/08/26 | 159 | 165 | 159 | 165 | 453,000 |
2011/08/25 | 160 | 164 | 159 | 159 | 511,000 |
2011/08/24 | 163 | 163 | 158 | 159 | 365,000 |
2011/08/23 | 162 | 162 | 160 | 161 | 485,000 |
2011/08/22 | 163 | 167 | 159 | 159 | 677,000 |
2011/08/19 | 164 | 167 | 164 | 164 | 577,000 |
2011/08/18 | 175 | 175 | 169 | 170 | 607,000 |
2011/08/17 | 165 | 175 | 164 | 175 | 1,333,000 |
2011/08/16 | 167 | 168 | 163 | 165 | 656,000 |
2011/08/15 | 164 | 168 | 164 | 165 | 761,000 |
2011/08/12 | 164 | 166 | 161 | 163 | 764,000 |
2011/08/11 | 160 | 164 | 160 | 162 | 1,338,000 |
2011/08/10 | 165 | 166 | 162 | 163 | 911,000 |
2011/08/09 | 157 | 164 | 150 | 163 | 1,736,000 |
2011/08/08 | 167 | 170 | 162 | 162 | 1,462,000 |
2011/08/05 | 171 | 175 | 170 | 172 | 2,011,000 |
2011/08/04 | 187 | 192 | 180 | 181 | 7,607,000 |
2011/08/03 | 177 | 177 | 172 | 172 | 925,000 |
2011/08/02 | 181 | 183 | 178 | 180 | 1,343,000 |
2011/08/01 | 173 | 183 | 173 | 183 | 1,345,000 |
2011/07/29 | 171 | 174 | 170 | 172 | 330,000 |
2011/07/28 | 175 | 177 | 172 | 172 | 749,000 |
2011/07/27 | 177 | 178 | 173 | 177 | 888,000 |
2011/07/26 | 177 | 179 | 176 | 176 | 410,000 |
2011/07/25 | 179 | 180 | 175 | 176 | 718,000 |
2011/07/22 | 180 | 181 | 176 | 178 | 1,401,000 |
2011/07/21 | 173 | 179 | 172 | 177 | 2,765,000 |
2011/07/20 | 166 | 175 | 165 | 173 | 2,669,000 |
2011/07/19 | 162 | 166 | 162 | 165 | 319,000 |
2011/07/15 | 165 | 166 | 164 | 165 | 295,000 |
2011/07/14 | 163 | 166 | 162 | 165 | 374,000 |
2011/07/13 | 161 | 165 | 160 | 164 | 219,000 |
2011/07/12 | 163 | 165 | 161 | 162 | 658,000 |
2011/07/11 | 170 | 171 | 167 | 167 | 332,000 |
2011/07/08 | 169 | 173 | 167 | 170 | 803,000 |
2011/07/07 | 167 | 171 | 167 | 170 | 672,000 |
2011/07/06 | 166 | 167 | 165 | 167 | 320,000 |
2011/07/05 | 169 | 170 | 165 | 166 | 423,000 |
2011/07/04 | 168 | 168 | 166 | 167 | 339,000 |
2011/07/01 | 164 | 167 | 162 | 166 | 993,000 |
2011/06/30 | 158 | 163 | 158 | 161 | 1,444,000 |
2011/06/29 | 157 | 159 | 157 | 159 | 231,000 |
2011/06/28 | 160 | 160 | 155 | 156 | 614,000 |
2011/06/27 | 159 | 160 | 157 | 160 | 878,000 |
2011/06/24 | 157 | 158 | 156 | 158 | 819,000 |
2011/06/23 | 150 | 158 | 150 | 157 | 1,541,000 |
2011/06/22 | 145 | 152 | 145 | 150 | 1,383,000 |
2011/06/21 | 144 | 145 | 142 | 144 | 284,000 |
2011/06/20 | 143 | 144 | 142 | 143 | 237,000 |
2011/06/17 | 142 | 144 | 141 | 141 | 509,000 |
2011/06/16 | 143 | 144 | 141 | 141 | 297,000 |
2011/06/15 | 145 | 146 | 142 | 144 | 535,000 |
2011/06/14 | 141 | 146 | 140 | 146 | 860,000 |
2011/06/13 | 141 | 143 | 139 | 140 | 485,000 |
2011/06/10 | 144 | 145 | 142 | 144 | 407,000 |
2011/06/09 | 143 | 145 | 143 | 144 | 272,000 |
2011/06/08 | 145 | 146 | 142 | 144 | 440,000 |
2011/06/07 | 140 | 144 | 139 | 144 | 403,000 |
2011/06/06 | 147 | 148 | 141 | 142 | 618,000 |
2011/06/03 | 151 | 151 | 147 | 147 | 445,000 |
2011/06/02 | 151 | 152 | 149 | 150 | 612,000 |
2011/06/01 | 150 | 155 | 148 | 154 | 1,702,000 |
2011/05/31 | 148 | 150 | 148 | 149 | 189,000 |
2011/05/30 | 149 | 149 | 147 | 147 | 198,000 |
2011/05/27 | 149 | 150 | 147 | 147 | 421,000 |
2011/05/26 | 147 | 149 | 147 | 148 | 242,000 |
2011/05/25 | 149 | 150 | 146 | 146 | 373,000 |
2011/05/24 | 147 | 149 | 147 | 147 | 399,000 |
2011/05/23 | 153 | 153 | 148 | 148 | 464,000 |
2011/05/20 | 151 | 153 | 150 | 153 | 698,000 |
2011/05/19 | 152 | 153 | 149 | 150 | 437,000 |
2011/05/18 | 148 | 152 | 148 | 151 | 1,002,000 |
2011/05/17 | 145 | 147 | 145 | 147 | 475,000 |
2011/05/16 | 146 | 148 | 143 | 146 | 922,000 |
2011/05/13 | 161 | 161 | 146 | 147 | 4,174,000 |
2011/05/12 | 166 | 168 | 164 | 166 | 849,000 |
2011/05/11 | 169 | 172 | 167 | 168 | 1,322,000 |
2011/05/10 | 172 | 173 | 166 | 168 | 835,000 |
2011/05/09 | 171 | 175 | 170 | 172 | 622,000 |
2011/05/06 | 170 | 172 | 170 | 171 | 400,000 |
2011/05/02 | 173 | 176 | 171 | 174 | 1,598,000 |
2011/04/28 | 170 | 170 | 168 | 170 | 326,000 |
2011/04/27 | 171 | 173 | 168 | 169 | 757,000 |
2011/04/26 | 169 | 172 | 167 | 170 | 881,000 |
2011/04/25 | 163 | 170 | 162 | 167 | 1,311,000 |
2011/04/22 | 166 | 166 | 164 | 164 | 606,000 |
2011/04/21 | 171 | 172 | 166 | 167 | 692,000 |
2011/04/20 | 171 | 173 | 169 | 170 | 1,789,000 |
2011/04/19 | 166 | 175 | 165 | 167 | 4,034,000 |
2011/04/18 | 159 | 168 | 159 | 166 | 1,527,000 |
2011/04/15 | 159 | 162 | 156 | 160 | 746,000 |
2011/04/14 | 156 | 161 | 154 | 160 | 526,000 |
2011/04/13 | 153 | 157 | 152 | 156 | 478,000 |
2011/04/12 | 156 | 157 | 153 | 153 | 538,000 |
2011/04/11 | 160 | 162 | 154 | 157 | 553,000 |
2011/04/08 | 153 | 160 | 152 | 158 | 726,000 |
2011/04/07 | 155 | 158 | 154 | 155 | 479,000 |
2011/04/06 | 157 | 157 | 152 | 154 | 797,000 |
2011/04/05 | 167 | 167 | 155 | 158 | 1,143,000 |
2011/04/04 | 172 | 173 | 165 | 166 | 545,000 |
2011/04/01 | 170 | 173 | 169 | 170 | 566,000 |
2011/03/31 | 175 | 178 | 170 | 172 | 1,008,000 |
2011/03/30 | 161 | 172 | 161 | 172 | 1,588,000 |
2011/03/29 | 150 | 165 | 150 | 162 | 859,000 |
2011/03/28 | 157 | 159 | 153 | 155 | 897,000 |
2011/03/25 | 167 | 167 | 157 | 157 | 1,326,000 |
2011/03/24 | 166 | 170 | 163 | 164 | 1,270,000 |
2011/03/23 | 168 | 173 | 162 | 168 | 1,401,000 |
2011/03/22 | 168 | 170 | 162 | 169 | 1,856,000 |
2011/03/18 | 157 | 159 | 154 | 158 | 1,609,000 |
2011/03/17 | 140 | 156 | 139 | 152 | 1,320,000 |
2011/03/16 | 136 | 150 | 135 | 147 | 1,788,000 |
2011/03/15 | 159 | 162 | 118 | 131 | 3,195,000 |
2011/03/14 | 182 | 187 | 165 | 168 | 3,039,000 |
2011/03/11 | 205 | 212 | 204 | 208 | 1,570,000 |
2011/03/10 | 220 | 221 | 206 | 209 | 1,950,000 |
2011/03/09 | 220 | 222 | 217 | 219 | 1,139,000 |
2011/03/08 | 222 | 226 | 216 | 217 | 3,111,000 |
2011/03/07 | 219 | 224 | 216 | 221 | 2,368,000 |
2011/03/04 | 225 | 227 | 216 | 219 | 4,128,000 |
2011/03/03 | 217 | 228 | 216 | 223 | 6,522,000 |
2011/03/02 | 211 | 224 | 210 | 217 | 6,535,000 |
2011/03/01 | 206 | 217 | 205 | 214 | 4,513,000 |
2011/02/28 | 200 | 204 | 196 | 203 | 1,282,000 |
2011/02/25 | 201 | 203 | 194 | 200 | 1,499,000 |
2011/02/24 | 206 | 215 | 199 | 201 | 4,917,000 |
2011/02/23 | 200 | 218 | 200 | 210 | 6,643,000 |
2011/02/22 | 200 | 208 | 199 | 205 | 4,148,000 |
2011/02/21 | 201 | 205 | 199 | 201 | 4,556,000 |
2011/02/18 | 192 | 196 | 189 | 196 | 1,960,000 |
2011/02/17 | 188 | 192 | 187 | 191 | 1,006,000 |
2011/02/16 | 188 | 191 | 187 | 187 | 1,104,000 |
2011/02/15 | 191 | 191 | 187 | 187 | 640,000 |
2011/02/14 | 186 | 192 | 185 | 191 | 674,000 |
2011/02/10 | 184 | 187 | 184 | 184 | 984,000 |
2011/02/09 | 191 | 193 | 185 | 186 | 1,522,000 |
2011/02/08 | 197 | 199 | 194 | 196 | 824,000 |
2011/02/07 | 200 | 202 | 198 | 199 | 673,000 |
2011/02/04 | 199 | 199 | 196 | 198 | 792,000 |
2011/02/03 | 194 | 200 | 192 | 198 | 1,749,000 |
2011/02/02 | 190 | 194 | 188 | 194 | 671,000 |
2011/02/01 | 188 | 190 | 187 | 187 | 355,000 |
2011/01/31 | 185 | 191 | 184 | 188 | 820,000 |
2011/01/28 | 188 | 191 | 186 | 188 | 761,000 |
2011/01/27 | 187 | 192 | 184 | 191 | 932,000 |
2011/01/26 | 185 | 188 | 185 | 186 | 472,000 |
2011/01/25 | 185 | 187 | 183 | 186 | 740,000 |
2011/01/24 | 181 | 185 | 179 | 183 | 870,000 |
2011/01/21 | 194 | 194 | 181 | 181 | 2,443,000 |
2011/01/20 | 194 | 198 | 193 | 193 | 1,303,000 |
2011/01/19 | 198 | 199 | 195 | 195 | 847,000 |
2011/01/18 | 198 | 200 | 196 | 197 | 779,000 |
2011/01/17 | 198 | 200 | 197 | 199 | 904,000 |
2011/01/14 | 200 | 204 | 195 | 195 | 3,276,000 |
2011/01/13 | 196 | 203 | 191 | 200 | 2,599,000 |
2011/01/12 | 207 | 209 | 194 | 194 | 3,312,000 |
2011/01/11 | 196 | 210 | 196 | 209 | 3,927,000 |
2011/01/07 | 196 | 198 | 191 | 196 | 2,383,000 |
2011/01/06 | 186 | 193 | 184 | 193 | 2,032,000 |
2011/01/05 | 186 | 188 | 185 | 185 | 488,000 |
2011/01/04 | 183 | 187 | 183 | 185 | 259,000 |