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 |
---|---|---|---|---|---|
2012/12/28 | 161 | 162 | 159 | 160 | 416,000 |
2012/12/27 | 159 | 161 | 158 | 160 | 797,000 |
2012/12/26 | 158 | 158 | 156 | 157 | 414,000 |
2012/12/25 | 158 | 158 | 156 | 158 | 352,000 |
2012/12/21 | 159 | 160 | 155 | 157 | 670,000 |
2012/12/20 | 161 | 162 | 158 | 158 | 805,000 |
2012/12/19 | 153 | 176 | 152 | 161 | 4,831,000 |
2012/12/18 | 152 | 153 | 151 | 152 | 351,000 |
2012/12/17 | 153 | 153 | 150 | 150 | 402,000 |
2012/12/14 | 152 | 155 | 151 | 152 | 521,000 |
2012/12/13 | 152 | 155 | 151 | 153 | 338,000 |
2012/12/12 | 151 | 152 | 150 | 150 | 239,000 |
2012/12/11 | 152 | 152 | 150 | 150 | 114,000 |
2012/12/10 | 152 | 154 | 152 | 152 | 129,000 |
2012/12/07 | 152 | 153 | 152 | 152 | 139,000 |
2012/12/06 | 153 | 153 | 151 | 152 | 392,000 |
2012/12/05 | 155 | 155 | 152 | 154 | 169,000 |
2012/12/04 | 153 | 158 | 153 | 155 | 847,000 |
2012/12/03 | 150 | 151 | 150 | 150 | 120,000 |
2012/11/30 | 153 | 153 | 150 | 150 | 172,000 |
2012/11/29 | 151 | 152 | 150 | 151 | 182,000 |
2012/11/28 | 152 | 154 | 150 | 151 | 108,000 |
2012/11/27 | 155 | 155 | 151 | 153 | 300,000 |
2012/11/26 | 156 | 156 | 153 | 155 | 152,000 |
2012/11/22 | 153 | 154 | 150 | 152 | 240,000 |
2012/11/21 | 152 | 154 | 152 | 153 | 91,000 |
2012/11/20 | 157 | 157 | 153 | 154 | 94,000 |
2012/11/19 | 154 | 155 | 153 | 154 | 114,000 |
2012/11/16 | 149 | 152 | 147 | 150 | 142,000 |
2012/11/15 | 145 | 148 | 144 | 147 | 147,000 |
2012/11/14 | 145 | 146 | 144 | 145 | 95,000 |
2012/11/13 | 146 | 147 | 144 | 144 | 107,000 |
2012/11/12 | 150 | 150 | 147 | 147 | 124,000 |
2012/11/09 | 152 | 153 | 150 | 150 | 101,000 |
2012/11/08 | 153 | 155 | 151 | 152 | 167,000 |
2012/11/07 | 155 | 159 | 149 | 155 | 535,000 |
2012/11/06 | 161 | 163 | 151 | 153 | 487,000 |
2012/11/05 | 164 | 165 | 161 | 161 | 123,000 |
2012/11/02 | 164 | 165 | 163 | 165 | 132,000 |
2012/11/01 | 165 | 165 | 161 | 164 | 151,000 |
2012/10/31 | 159 | 167 | 159 | 167 | 218,000 |
2012/10/30 | 160 | 163 | 159 | 160 | 242,000 |
2012/10/29 | 163 | 165 | 162 | 162 | 91,000 |
2012/10/26 | 172 | 172 | 163 | 163 | 207,000 |
2012/10/25 | 167 | 170 | 166 | 169 | 101,000 |
2012/10/24 | 166 | 167 | 164 | 165 | 120,000 |
2012/10/23 | 166 | 169 | 166 | 168 | 110,000 |
2012/10/22 | 165 | 168 | 164 | 166 | 66,000 |
2012/10/19 | 167 | 168 | 166 | 168 | 57,000 |
2012/10/18 | 162 | 167 | 162 | 167 | 82,000 |
2012/10/17 | 164 | 169 | 162 | 164 | 210,000 |
2012/10/16 | 160 | 163 | 160 | 163 | 70,000 |
2012/10/15 | 157 | 161 | 155 | 160 | 84,000 |
2012/10/12 | 161 | 161 | 157 | 157 | 110,000 |
2012/10/11 | 160 | 162 | 160 | 162 | 116,000 |
2012/10/10 | 160 | 163 | 160 | 161 | 95,000 |
2012/10/09 | 167 | 168 | 165 | 165 | 166,000 |
2012/10/05 | 169 | 169 | 166 | 166 | 76,000 |
2012/10/04 | 165 | 169 | 165 | 168 | 116,000 |
2012/10/03 | 165 | 167 | 163 | 166 | 166,000 |
2012/10/02 | 174 | 175 | 167 | 167 | 208,000 |
2012/10/01 | 178 | 178 | 173 | 176 | 148,000 |
2012/09/28 | 175 | 178 | 174 | 178 | 190,000 |
2012/09/27 | 177 | 178 | 174 | 174 | 174,000 |
2012/09/26 | 177 | 178 | 176 | 176 | 84,000 |
2012/09/25 | 177 | 178 | 175 | 178 | 176,000 |
2012/09/24 | 176 | 178 | 176 | 177 | 72,000 |
2012/09/21 | 176 | 178 | 176 | 178 | 95,000 |
2012/09/20 | 178 | 179 | 177 | 177 | 54,000 |
2012/09/19 | 176 | 179 | 176 | 178 | 99,000 |
2012/09/18 | 177 | 178 | 175 | 176 | 98,000 |
2012/09/14 | 177 | 178 | 176 | 176 | 161,000 |
2012/09/13 | 176 | 178 | 176 | 176 | 74,000 |
2012/09/12 | 177 | 178 | 175 | 175 | 96,000 |
2012/09/11 | 175 | 177 | 175 | 177 | 30,000 |
2012/09/10 | 174 | 177 | 174 | 176 | 55,000 |
2012/09/07 | 175 | 177 | 175 | 175 | 159,000 |
2012/09/06 | 175 | 176 | 175 | 175 | 76,000 |
2012/09/05 | 176 | 177 | 175 | 176 | 111,000 |
2012/09/04 | 179 | 179 | 177 | 179 | 125,000 |
2012/09/03 | 177 | 180 | 177 | 178 | 132,000 |
2012/08/31 | 175 | 178 | 175 | 177 | 81,000 |
2012/08/30 | 178 | 178 | 176 | 178 | 58,000 |
2012/08/29 | 176 | 178 | 175 | 178 | 120,000 |
2012/08/28 | 180 | 182 | 177 | 177 | 161,000 |
2012/08/27 | 180 | 183 | 178 | 180 | 224,000 |
2012/08/24 | 180 | 181 | 177 | 178 | 186,000 |
2012/08/23 | 180 | 182 | 179 | 181 | 131,000 |
2012/08/22 | 184 | 184 | 179 | 182 | 140,000 |
2012/08/21 | 180 | 185 | 180 | 184 | 99,000 |
2012/08/20 | 183 | 183 | 179 | 179 | 196,000 |
2012/08/17 | 183 | 183 | 181 | 183 | 59,000 |
2012/08/16 | 181 | 182 | 180 | 181 | 227,000 |
2012/08/15 | 182 | 183 | 180 | 180 | 89,000 |
2012/08/14 | 177 | 184 | 175 | 182 | 308,000 |
2012/08/13 | 177 | 180 | 177 | 178 | 98,000 |
2012/08/10 | 185 | 186 | 177 | 180 | 261,000 |
2012/08/09 | 185 | 187 | 184 | 187 | 113,000 |
2012/08/08 | 183 | 187 | 183 | 187 | 175,000 |
2012/08/07 | 181 | 184 | 181 | 182 | 65,000 |
2012/08/06 | 188 | 189 | 180 | 183 | 180,000 |
2012/08/03 | 172 | 187 | 171 | 187 | 352,000 |
2012/08/02 | 180 | 180 | 175 | 175 | 237,000 |
2012/08/01 | 183 | 183 | 180 | 181 | 115,000 |
2012/07/31 | 182 | 183 | 180 | 183 | 135,000 |
2012/07/30 | 178 | 180 | 177 | 180 | 140,000 |
2012/07/27 | 175 | 177 | 175 | 176 | 119,000 |
2012/07/26 | 171 | 172 | 170 | 172 | 81,000 |
2012/07/25 | 168 | 173 | 167 | 171 | 241,000 |
2012/07/24 | 168 | 171 | 168 | 171 | 161,000 |
2012/07/23 | 175 | 175 | 172 | 172 | 236,000 |
2012/07/20 | 175 | 179 | 175 | 177 | 164,000 |
2012/07/19 | 178 | 179 | 176 | 178 | 409,000 |
2012/07/18 | 178 | 182 | 177 | 178 | 280,000 |
2012/07/17 | 182 | 184 | 178 | 179 | 214,000 |
2012/07/13 | 180 | 186 | 179 | 183 | 223,000 |
2012/07/12 | 185 | 186 | 180 | 180 | 312,000 |
2012/07/11 | 182 | 182 | 180 | 181 | 161,000 |
2012/07/10 | 182 | 186 | 181 | 183 | 169,000 |
2012/07/09 | 184 | 185 | 181 | 182 | 243,000 |
2012/07/06 | 189 | 190 | 186 | 186 | 151,000 |
2012/07/05 | 190 | 192 | 188 | 190 | 307,000 |
2012/07/04 | 196 | 196 | 191 | 192 | 243,000 |
2012/07/03 | 195 | 196 | 189 | 192 | 570,000 |
2012/07/02 | 192 | 192 | 186 | 186 | 364,000 |
2012/06/29 | 187 | 193 | 187 | 192 | 629,000 |
2012/06/28 | 185 | 191 | 183 | 190 | 1,036,000 |
2012/06/27 | 181 | 186 | 179 | 185 | 788,000 |
2012/06/26 | 177 | 180 | 177 | 178 | 233,000 |
2012/06/25 | 180 | 180 | 178 | 178 | 267,000 |
2012/06/22 | 177 | 181 | 176 | 178 | 410,000 |
2012/06/21 | 180 | 182 | 178 | 181 | 459,000 |
2012/06/20 | 182 | 182 | 178 | 182 | 369,000 |
2012/06/19 | 185 | 185 | 181 | 182 | 351,000 |
2012/06/18 | 183 | 187 | 181 | 185 | 393,000 |
2012/06/15 | 184 | 185 | 181 | 181 | 437,000 |
2012/06/14 | 186 | 186 | 182 | 184 | 816,000 |
2012/06/13 | 180 | 184 | 180 | 184 | 790,000 |
2012/06/12 | 178 | 180 | 176 | 180 | 118,000 |
2012/06/11 | 178 | 180 | 176 | 178 | 292,000 |
2012/06/08 | 179 | 181 | 174 | 175 | 319,000 |
2012/06/07 | 181 | 183 | 179 | 181 | 370,000 |
2012/06/06 | 175 | 179 | 174 | 178 | 326,000 |
2012/06/05 | 178 | 178 | 172 | 174 | 516,000 |
2012/06/04 | 178 | 181 | 176 | 179 | 474,000 |
2012/06/01 | 182 | 182 | 179 | 179 | 312,000 |
2012/05/31 | 171 | 182 | 171 | 179 | 508,000 |
2012/05/30 | 175 | 175 | 172 | 175 | 229,000 |
2012/05/29 | 172 | 177 | 170 | 176 | 279,000 |
2012/05/28 | 176 | 177 | 170 | 172 | 649,000 |
2012/05/25 | 174 | 179 | 171 | 176 | 850,000 |
2012/05/24 | 169 | 170 | 168 | 169 | 285,000 |
2012/05/23 | 171 | 174 | 169 | 170 | 562,000 |
2012/05/22 | 168 | 172 | 168 | 172 | 278,000 |
2012/05/21 | 164 | 169 | 164 | 167 | 317,000 |
2012/05/18 | 169 | 171 | 165 | 166 | 552,000 |
2012/05/17 | 168 | 176 | 168 | 176 | 411,000 |
2012/05/16 | 167 | 171 | 166 | 170 | 615,000 |
2012/05/15 | 170 | 174 | 161 | 172 | 1,008,000 |
2012/05/14 | 171 | 176 | 171 | 175 | 1,143,000 |
2012/05/11 | 191 | 192 | 170 | 171 | 3,282,000 |
2012/05/10 | 203 | 204 | 199 | 201 | 694,000 |
2012/05/09 | 203 | 206 | 200 | 203 | 1,662,000 |
2012/05/08 | 199 | 205 | 198 | 204 | 1,061,000 |
2012/05/07 | 205 | 205 | 196 | 197 | 1,138,000 |
2012/05/02 | 207 | 212 | 204 | 207 | 3,015,000 |
2012/05/01 | 200 | 209 | 200 | 206 | 4,444,000 |
2012/04/27 | 200 | 202 | 195 | 197 | 899,000 |
2012/04/26 | 206 | 206 | 200 | 200 | 1,491,000 |
2012/04/25 | 198 | 204 | 195 | 203 | 1,492,000 |
2012/04/24 | 195 | 197 | 194 | 196 | 635,000 |
2012/04/23 | 199 | 200 | 195 | 197 | 532,000 |
2012/04/20 | 194 | 200 | 193 | 198 | 835,000 |
2012/04/19 | 198 | 200 | 194 | 195 | 928,000 |
2012/04/18 | 198 | 201 | 194 | 200 | 1,527,000 |
2012/04/17 | 199 | 207 | 195 | 196 | 3,014,000 |
2012/04/16 | 200 | 202 | 197 | 198 | 1,490,000 |
2012/04/13 | 203 | 205 | 200 | 202 | 3,062,000 |
2012/04/12 | 194 | 203 | 191 | 201 | 4,105,000 |
2012/04/11 | 187 | 196 | 186 | 195 | 1,976,000 |
2012/04/10 | 190 | 195 | 186 | 189 | 1,939,000 |
2012/04/09 | 188 | 191 | 185 | 190 | 1,277,000 |
2012/04/06 | 196 | 197 | 188 | 191 | 2,583,000 |
2012/04/05 | 196 | 198 | 189 | 197 | 3,143,000 |
2012/04/04 | 190 | 200 | 187 | 196 | 6,652,000 |
2012/04/03 | 188 | 188 | 185 | 187 | 935,000 |
2012/04/02 | 196 | 197 | 187 | 189 | 3,820,000 |
2012/03/30 | 176 | 190 | 176 | 189 | 3,988,000 |
2012/03/29 | 175 | 177 | 174 | 174 | 837,000 |
2012/03/28 | 170 | 174 | 169 | 173 | 454,000 |
2012/03/27 | 173 | 174 | 172 | 174 | 284,000 |
2012/03/26 | 171 | 173 | 170 | 170 | 278,000 |
2012/03/23 | 170 | 172 | 170 | 170 | 314,000 |
2012/03/22 | 173 | 175 | 170 | 172 | 422,000 |
2012/03/21 | 176 | 176 | 172 | 173 | 396,000 |
2012/03/19 | 173 | 176 | 172 | 175 | 448,000 |
2012/03/16 | 171 | 172 | 170 | 171 | 493,000 |
2012/03/15 | 173 | 174 | 170 | 172 | 657,000 |
2012/03/14 | 172 | 175 | 171 | 173 | 1,040,000 |
2012/03/13 | 171 | 179 | 170 | 172 | 3,273,000 |
2012/03/12 | 170 | 170 | 167 | 167 | 227,000 |
2012/03/09 | 170 | 170 | 168 | 170 | 315,000 |
2012/03/08 | 170 | 170 | 168 | 168 | 152,000 |
2012/03/07 | 165 | 168 | 165 | 168 | 173,000 |
2012/03/06 | 170 | 171 | 167 | 169 | 169,000 |
2012/03/05 | 170 | 171 | 169 | 170 | 219,000 |
2012/03/02 | 169 | 171 | 168 | 170 | 231,000 |
2012/03/01 | 169 | 171 | 167 | 169 | 369,000 |
2012/02/29 | 171 | 171 | 168 | 169 | 395,000 |
2012/02/28 | 171 | 172 | 168 | 170 | 450,000 |
2012/02/27 | 177 | 178 | 173 | 174 | 537,000 |
2012/02/24 | 172 | 175 | 171 | 175 | 296,000 |
2012/02/23 | 170 | 174 | 169 | 172 | 493,000 |
2012/02/22 | 167 | 169 | 165 | 169 | 451,000 |
2012/02/21 | 166 | 167 | 164 | 167 | 498,000 |
2012/02/20 | 161 | 164 | 160 | 164 | 565,000 |
2012/02/17 | 161 | 161 | 159 | 160 | 289,000 |
2012/02/16 | 163 | 163 | 158 | 160 | 348,000 |
2012/02/15 | 158 | 161 | 157 | 161 | 434,000 |
2012/02/14 | 158 | 158 | 155 | 157 | 244,000 |
2012/02/13 | 156 | 158 | 156 | 157 | 319,000 |
2012/02/10 | 161 | 163 | 156 | 156 | 997,000 |
2012/02/09 | 151 | 161 | 151 | 160 | 1,391,000 |
2012/02/08 | 151 | 152 | 150 | 151 | 444,000 |
2012/02/07 | 150 | 151 | 148 | 150 | 615,000 |
2012/02/06 | 150 | 151 | 150 | 151 | 371,000 |
2012/02/03 | 151 | 151 | 149 | 149 | 464,000 |
2012/02/02 | 157 | 157 | 153 | 153 | 294,000 |
2012/02/01 | 152 | 157 | 152 | 157 | 681,000 |
2012/01/31 | 150 | 153 | 150 | 151 | 145,000 |
2012/01/30 | 149 | 152 | 149 | 151 | 135,000 |
2012/01/27 | 152 | 153 | 149 | 151 | 305,000 |
2012/01/26 | 153 | 154 | 151 | 152 | 262,000 |
2012/01/25 | 156 | 156 | 151 | 154 | 428,000 |
2012/01/24 | 155 | 157 | 154 | 154 | 194,000 |
2012/01/23 | 155 | 156 | 153 | 155 | 370,000 |
2012/01/20 | 153 | 155 | 150 | 155 | 435,000 |
2012/01/19 | 152 | 155 | 151 | 152 | 473,000 |
2012/01/18 | 150 | 159 | 150 | 151 | 1,769,000 |
2012/01/17 | 150 | 150 | 148 | 149 | 169,000 |
2012/01/16 | 150 | 150 | 148 | 149 | 229,000 |
2012/01/13 | 146 | 150 | 146 | 150 | 258,000 |
2012/01/12 | 147 | 149 | 146 | 147 | 314,000 |
2012/01/11 | 142 | 147 | 142 | 146 | 428,000 |
2012/01/10 | 142 | 143 | 141 | 142 | 134,000 |
2012/01/06 | 143 | 144 | 140 | 140 | 448,000 |
2012/01/05 | 143 | 146 | 143 | 144 | 235,000 |
2012/01/04 | 142 | 144 | 142 | 143 | 209,000 |