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 |
---|---|---|---|---|---|
2017/12/29 | 2,563 | 2,580 | 2,560 | 2,575 | 4,400 |
2017/12/28 | 2,565 | 2,577 | 2,556 | 2,573 | 4,600 |
2017/12/27 | 2,578 | 2,590 | 2,560 | 2,570 | 6,800 |
2017/12/26 | 2,573 | 2,584 | 2,553 | 2,577 | 6,100 |
2017/12/25 | 2,594 | 2,594 | 2,562 | 2,592 | 4,400 |
2017/12/22 | 2,562 | 2,595 | 2,562 | 2,592 | 5,700 |
2017/12/21 | 2,566 | 2,572 | 2,555 | 2,562 | 4,700 |
2017/12/20 | 2,580 | 2,586 | 2,556 | 2,579 | 6,700 |
2017/12/19 | 2,571 | 2,586 | 2,568 | 2,576 | 6,200 |
2017/12/18 | 2,619 | 2,619 | 2,568 | 2,580 | 8,700 |
2017/12/15 | 2,580 | 2,594 | 2,562 | 2,594 | 7,400 |
2017/12/14 | 2,568 | 2,580 | 2,552 | 2,580 | 5,700 |
2017/12/13 | 2,578 | 2,578 | 2,556 | 2,568 | 5,600 |
2017/12/12 | 2,570 | 2,570 | 2,546 | 2,559 | 6,500 |
2017/12/11 | 2,543 | 2,564 | 2,521 | 2,564 | 5,100 |
2017/12/08 | 2,500 | 2,563 | 2,500 | 2,553 | 13,900 |
2017/12/07 | 2,536 | 2,575 | 2,536 | 2,550 | 11,000 |
2017/12/06 | 2,586 | 2,586 | 2,534 | 2,534 | 6,700 |
2017/12/05 | 2,561 | 2,590 | 2,516 | 2,586 | 12,900 |
2017/12/04 | 2,590 | 2,604 | 2,554 | 2,561 | 8,200 |
2017/12/01 | 2,549 | 2,598 | 2,545 | 2,597 | 25,200 |
2017/11/30 | 2,530 | 2,538 | 2,510 | 2,529 | 16,300 |
2017/11/29 | 2,475 | 2,522 | 2,461 | 2,519 | 32,200 |
2017/11/28 | 2,471 | 2,475 | 2,451 | 2,475 | 13,200 |
2017/11/27 | 2,441 | 2,483 | 2,441 | 2,475 | 8,400 |
2017/11/24 | 2,440 | 2,464 | 2,393 | 2,445 | 12,200 |
2017/11/22 | 2,482 | 2,490 | 2,434 | 2,444 | 14,200 |
2017/11/21 | 2,525 | 2,539 | 2,467 | 2,470 | 18,000 |
2017/11/20 | 2,436 | 2,500 | 2,433 | 2,499 | 21,200 |
2017/11/17 | 2,450 | 2,450 | 2,422 | 2,437 | 19,600 |
2017/11/16 | 2,375 | 2,430 | 2,375 | 2,410 | 10,100 |
2017/11/15 | 2,430 | 2,430 | 2,373 | 2,390 | 11,300 |
2017/11/14 | 2,435 | 2,446 | 2,414 | 2,425 | 9,700 |
2017/11/13 | 2,448 | 2,448 | 2,414 | 2,436 | 15,800 |
2017/11/10 | 2,389 | 2,420 | 2,366 | 2,418 | 18,900 |
2017/11/09 | 2,365 | 2,402 | 2,338 | 2,384 | 14,600 |
2017/11/08 | 2,338 | 2,365 | 2,337 | 2,365 | 5,000 |
2017/11/07 | 2,332 | 2,364 | 2,320 | 2,361 | 9,000 |
2017/11/06 | 2,350 | 2,358 | 2,326 | 2,342 | 14,500 |
2017/11/02 | 2,398 | 2,398 | 2,352 | 2,359 | 6,300 |
2017/11/01 | 2,398 | 2,400 | 2,361 | 2,399 | 13,300 |
2017/10/31 | 2,378 | 2,402 | 2,374 | 2,399 | 7,100 |
2017/10/30 | 2,385 | 2,435 | 2,350 | 2,406 | 64,200 |
2017/10/27 | 2,335 | 2,385 | 2,329 | 2,377 | 18,700 |
2017/10/26 | 2,322 | 2,330 | 2,310 | 2,320 | 14,500 |
2017/10/25 | 2,369 | 2,373 | 2,320 | 2,334 | 13,400 |
2017/10/24 | 2,373 | 2,382 | 2,363 | 2,382 | 10,000 |
2017/10/23 | 2,434 | 2,434 | 2,373 | 2,378 | 10,100 |
2017/10/20 | 2,374 | 2,409 | 2,367 | 2,388 | 13,900 |
2017/10/19 | 2,417 | 2,431 | 2,387 | 2,406 | 15,300 |
2017/10/18 | 2,439 | 2,447 | 2,379 | 2,436 | 17,600 |
2017/10/17 | 2,498 | 2,498 | 2,440 | 2,455 | 17,500 |
2017/10/16 | 2,333 | 2,498 | 2,327 | 2,498 | 49,500 |
2017/10/13 | 2,345 | 2,360 | 2,328 | 2,347 | 12,900 |
2017/10/12 | 2,343 | 2,353 | 2,337 | 2,343 | 7,800 |
2017/10/11 | 2,361 | 2,371 | 2,341 | 2,355 | 8,600 |
2017/10/10 | 2,323 | 2,354 | 2,304 | 2,350 | 15,000 |
2017/10/06 | 2,361 | 2,383 | 2,348 | 2,373 | 6,200 |
2017/10/05 | 2,346 | 2,361 | 2,346 | 2,361 | 2,300 |
2017/10/04 | 2,361 | 2,363 | 2,345 | 2,346 | 5,400 |
2017/10/03 | 2,353 | 2,369 | 2,353 | 2,363 | 4,800 |
2017/10/02 | 2,340 | 2,361 | 2,335 | 2,342 | 8,200 |
2017/09/29 | 2,347 | 2,366 | 2,317 | 2,340 | 6,800 |
2017/09/28 | 2,323 | 2,354 | 2,295 | 2,334 | 10,900 |
2017/09/27 | 2,376 | 2,376 | 2,303 | 2,330 | 7,900 |
2017/09/26 | 2,329 | 2,361 | 2,329 | 2,348 | 18,600 |
2017/09/25 | 2,264 | 2,356 | 2,264 | 2,329 | 12,000 |
2017/09/22 | 2,261 | 2,273 | 2,241 | 2,264 | 5,400 |
2017/09/21 | 2,248 | 2,270 | 2,248 | 2,261 | 9,900 |
2017/09/20 | 2,225 | 2,252 | 2,225 | 2,248 | 7,400 |
2017/09/19 | 2,240 | 2,242 | 2,222 | 2,235 | 14,800 |
2017/09/15 | 2,226 | 2,265 | 2,222 | 2,222 | 25,300 |
2017/09/14 | 2,280 | 2,280 | 2,232 | 2,247 | 14,200 |
2017/09/13 | 2,299 | 2,310 | 2,280 | 2,281 | 9,300 |
2017/09/12 | 2,286 | 2,294 | 2,233 | 2,266 | 11,200 |
2017/09/11 | 2,221 | 2,276 | 2,221 | 2,261 | 9,600 |
2017/09/08 | 2,216 | 2,249 | 2,213 | 2,227 | 11,900 |
2017/09/07 | 2,267 | 2,272 | 2,237 | 2,240 | 5,100 |
2017/09/06 | 2,216 | 2,257 | 2,208 | 2,248 | 7,200 |
2017/09/05 | 2,285 | 2,306 | 2,250 | 2,254 | 11,200 |
2017/09/04 | 2,361 | 2,361 | 2,205 | 2,286 | 15,000 |
2017/09/01 | 2,331 | 2,376 | 2,331 | 2,370 | 4,800 |
2017/08/31 | 2,349 | 2,390 | 2,335 | 2,338 | 6,300 |
2017/08/30 | 2,309 | 2,345 | 2,309 | 2,343 | 6,500 |
2017/08/29 | 2,307 | 2,325 | 2,273 | 2,309 | 5,800 |
2017/08/28 | 2,258 | 2,310 | 2,257 | 2,308 | 7,500 |
2017/08/25 | 2,257 | 2,283 | 2,227 | 2,245 | 4,900 |
2017/08/24 | 2,238 | 2,258 | 2,225 | 2,245 | 4,300 |
2017/08/23 | 2,226 | 2,238 | 2,208 | 2,228 | 5,900 |
2017/08/22 | 2,215 | 2,246 | 2,201 | 2,205 | 5,000 |
2017/08/21 | 2,226 | 2,228 | 2,218 | 2,224 | 6,800 |
2017/08/18 | 2,260 | 2,268 | 2,231 | 2,231 | 6,500 |
2017/08/17 | 2,254 | 2,289 | 2,247 | 2,281 | 7,100 |
2017/08/16 | 2,253 | 2,253 | 2,222 | 2,252 | 12,800 |
2017/08/15 | 2,274 | 2,290 | 2,264 | 2,279 | 4,800 |
2017/08/14 | 2,256 | 2,278 | 2,253 | 2,274 | 5,200 |
2017/08/10 | 2,253 | 2,274 | 2,241 | 2,274 | 2,700 |
2017/08/09 | 2,281 | 2,281 | 2,238 | 2,242 | 3,800 |
2017/08/08 | 2,291 | 2,299 | 2,281 | 2,299 | 2,500 |
2017/08/07 | 2,282 | 2,292 | 2,271 | 2,291 | 3,800 |
2017/08/04 | 2,233 | 2,265 | 2,233 | 2,263 | 1,500 |
2017/08/03 | 2,250 | 2,252 | 2,231 | 2,249 | 2,700 |
2017/08/02 | 2,280 | 2,284 | 2,250 | 2,267 | 4,300 |
2017/08/01 | 2,297 | 2,304 | 2,255 | 2,280 | 6,300 |
2017/07/31 | 2,304 | 2,304 | 2,285 | 2,297 | 5,300 |
2017/07/28 | 2,320 | 2,320 | 2,304 | 2,318 | 3,000 |
2017/07/27 | 2,289 | 2,328 | 2,273 | 2,320 | 11,900 |
2017/07/26 | 2,297 | 2,297 | 2,265 | 2,280 | 3,500 |
2017/07/25 | 2,279 | 2,290 | 2,275 | 2,281 | 2,800 |
2017/07/24 | 2,250 | 2,284 | 2,250 | 2,279 | 3,400 |
2017/07/21 | 2,226 | 2,273 | 2,226 | 2,250 | 8,500 |
2017/07/20 | 2,240 | 2,240 | 2,219 | 2,236 | 4,500 |
2017/07/19 | 2,233 | 2,236 | 2,229 | 2,229 | 2,100 |
2017/07/18 | 2,294 | 2,294 | 2,225 | 2,239 | 10,700 |
2017/07/14 | 2,274 | 2,300 | 2,270 | 2,281 | 3,700 |
2017/07/13 | 2,311 | 2,322 | 2,284 | 2,288 | 2,900 |
2017/07/12 | 2,308 | 2,321 | 2,287 | 2,311 | 4,600 |
2017/07/11 | 2,291 | 2,324 | 2,291 | 2,309 | 4,300 |
2017/07/10 | 2,297 | 2,312 | 2,274 | 2,291 | 4,800 |
2017/07/07 | 2,294 | 2,354 | 2,292 | 2,295 | 6,600 |
2017/07/06 | 2,335 | 2,341 | 2,319 | 2,320 | 4,300 |
2017/07/05 | 2,329 | 2,363 | 2,329 | 2,342 | 3,700 |
2017/07/04 | 2,356 | 2,366 | 2,332 | 2,339 | 5,200 |
2017/07/03 | 2,350 | 2,386 | 2,329 | 2,331 | 6,100 |
2017/06/30 | 2,394 | 2,394 | 2,321 | 2,371 | 4,600 |
2017/06/29 | 2,410 | 2,410 | 2,372 | 2,394 | 8,800 |
2017/06/28 | 2,381 | 2,383 | 2,364 | 2,367 | 3,000 |
2017/06/27 | 2,363 | 2,393 | 2,363 | 2,390 | 5,600 |
2017/06/26 | 2,351 | 2,375 | 2,351 | 2,363 | 2,800 |
2017/06/23 | 2,373 | 2,375 | 2,369 | 2,369 | 1,800 |
2017/06/22 | 2,357 | 2,384 | 2,357 | 2,380 | 2,500 |
2017/06/21 | 2,394 | 2,394 | 2,369 | 2,369 | 6,800 |
2017/06/20 | 2,355 | 2,382 | 2,323 | 2,381 | 8,300 |
2017/06/19 | 2,333 | 2,372 | 2,322 | 2,360 | 9,900 |
2017/06/16 | 2,321 | 2,371 | 2,321 | 2,368 | 4,600 |
2017/06/15 | 2,329 | 2,373 | 2,329 | 2,336 | 5,100 |
2017/06/14 | 2,349 | 2,370 | 2,329 | 2,329 | 7,500 |
2017/06/13 | 2,303 | 2,384 | 2,303 | 2,346 | 4,600 |
2017/06/12 | 2,308 | 2,346 | 2,308 | 2,318 | 4,600 |
2017/06/09 | 2,345 | 2,364 | 2,312 | 2,350 | 7,100 |
2017/06/08 | 2,369 | 2,369 | 2,352 | 2,352 | 1,800 |
2017/06/07 | 2,322 | 2,351 | 2,322 | 2,350 | 5,200 |
2017/06/06 | 2,354 | 2,370 | 2,337 | 2,339 | 6,700 |
2017/06/05 | 2,371 | 2,391 | 2,357 | 2,378 | 4,600 |
2017/06/02 | 2,320 | 2,377 | 2,320 | 2,377 | 11,000 |
2017/06/01 | 2,341 | 2,341 | 2,316 | 2,325 | 4,600 |
2017/05/31 | 2,335 | 2,338 | 2,316 | 2,317 | 4,300 |
2017/05/30 | 2,300 | 2,320 | 2,293 | 2,317 | 2,900 |
2017/05/29 | 2,291 | 2,304 | 2,286 | 2,298 | 4,100 |
2017/05/26 | 2,345 | 2,345 | 2,290 | 2,296 | 5,400 |
2017/05/25 | 2,349 | 2,349 | 2,337 | 2,345 | 2,400 |
2017/05/24 | 2,342 | 2,354 | 2,338 | 2,345 | 2,200 |
2017/05/23 | 2,327 | 2,362 | 2,327 | 2,343 | 3,200 |
2017/05/22 | 2,333 | 2,341 | 2,318 | 2,327 | 4,100 |
2017/05/19 | 2,325 | 2,328 | 2,291 | 2,320 | 6,200 |
2017/05/18 | 2,318 | 2,334 | 2,307 | 2,325 | 5,800 |
2017/05/17 | 2,378 | 2,378 | 2,333 | 2,363 | 8,200 |
2017/05/16 | 2,318 | 2,362 | 2,318 | 2,362 | 8,900 |
2017/05/15 | 2,320 | 2,363 | 2,309 | 2,338 | 9,800 |
2017/05/12 | 2,423 | 2,423 | 2,308 | 2,321 | 25,200 |
2017/05/11 | 2,440 | 2,445 | 2,411 | 2,440 | 7,600 |
2017/05/10 | 2,440 | 2,440 | 2,400 | 2,434 | 8,800 |
2017/05/09 | 2,416 | 2,444 | 2,415 | 2,434 | 11,100 |
2017/05/08 | 2,370 | 2,450 | 2,370 | 2,438 | 22,100 |
2017/05/02 | 2,320 | 2,366 | 2,278 | 2,365 | 7,300 |
2017/05/01 | 2,325 | 2,342 | 2,320 | 2,338 | 4,700 |
2017/04/28 | 2,355 | 2,360 | 2,336 | 2,336 | 5,400 |
2017/04/27 | 2,367 | 2,370 | 2,352 | 2,360 | 5,000 |
2017/04/26 | 2,333 | 2,354 | 2,331 | 2,352 | 5,300 |
2017/04/25 | 2,286 | 2,335 | 2,286 | 2,328 | 6,200 |
2017/04/24 | 2,305 | 2,333 | 2,273 | 2,332 | 7,000 |
2017/04/21 | 2,274 | 2,289 | 2,237 | 2,267 | 3,600 |
2017/04/20 | 2,259 | 2,304 | 2,243 | 2,246 | 7,600 |
2017/04/19 | 2,207 | 2,237 | 2,187 | 2,217 | 7,200 |
2017/04/18 | 2,204 | 2,220 | 2,204 | 2,210 | 6,200 |
2017/04/17 | 2,200 | 2,220 | 2,186 | 2,204 | 10,600 |
2017/04/14 | 2,157 | 2,187 | 2,155 | 2,178 | 6,000 |
2017/04/13 | 2,168 | 2,210 | 2,156 | 2,180 | 10,100 |
2017/04/12 | 2,211 | 2,211 | 2,179 | 2,193 | 6,400 |
2017/04/11 | 2,210 | 2,221 | 2,161 | 2,211 | 6,700 |
2017/04/10 | 2,200 | 2,242 | 2,191 | 2,236 | 5,300 |
2017/04/07 | 2,202 | 2,251 | 2,202 | 2,218 | 17,300 |
2017/04/06 | 2,267 | 2,284 | 2,246 | 2,246 | 4,900 |
2017/04/05 | 2,330 | 2,346 | 2,295 | 2,295 | 8,900 |
2017/04/04 | 2,314 | 2,330 | 2,299 | 2,330 | 6,700 |
2017/04/03 | 2,313 | 2,353 | 2,292 | 2,314 | 10,700 |
2017/03/31 | 2,394 | 2,403 | 2,333 | 2,333 | 8,000 |
2017/03/30 | 2,392 | 2,410 | 2,372 | 2,403 | 5,400 |
2017/03/29 | 2,433 | 2,433 | 2,364 | 2,420 | 7,500 |
2017/03/28 | 2,408 | 2,445 | 2,403 | 2,445 | 17,300 |
2017/03/27 | 2,373 | 2,394 | 2,354 | 2,380 | 12,600 |
2017/03/24 | 2,377 | 2,400 | 2,340 | 2,373 | 8,900 |
2017/03/23 | 2,382 | 2,400 | 2,357 | 2,399 | 11,400 |
2017/03/22 | 2,400 | 2,409 | 2,385 | 2,385 | 10,600 |
2017/03/21 | 2,403 | 2,421 | 2,391 | 2,412 | 10,100 |
2017/03/17 | 2,437 | 2,437 | 2,404 | 2,437 | 8,700 |
2017/03/16 | 2,399 | 2,438 | 2,389 | 2,431 | 9,400 |
2017/03/15 | 2,406 | 2,420 | 2,390 | 2,412 | 6,000 |
2017/03/14 | 2,450 | 2,450 | 2,414 | 2,439 | 7,300 |
2017/03/13 | 2,411 | 2,441 | 2,411 | 2,439 | 7,900 |
2017/03/10 | 2,405 | 2,433 | 2,400 | 2,424 | 22,600 |
2017/03/09 | 2,376 | 2,412 | 2,376 | 2,404 | 12,700 |
2017/03/08 | 2,370 | 2,397 | 2,370 | 2,397 | 4,800 |
2017/03/07 | 2,372 | 2,379 | 2,353 | 2,361 | 9,200 |
2017/03/06 | 2,381 | 2,381 | 2,371 | 2,380 | 6,800 |
2017/03/03 | 2,391 | 2,391 | 2,377 | 2,381 | 2,600 |
2017/03/02 | 2,390 | 2,399 | 2,382 | 2,391 | 18,800 |
2017/03/01 | 2,377 | 2,386 | 2,372 | 2,382 | 7,500 |
2017/02/28 | 2,342 | 2,385 | 2,341 | 2,377 | 7,100 |
2017/02/27 | 2,346 | 2,346 | 2,329 | 2,343 | 5,900 |
2017/02/24 | 2,322 | 2,345 | 2,322 | 2,341 | 4,000 |
2017/02/23 | 2,313 | 2,338 | 2,313 | 2,331 | 8,300 |
2017/02/22 | 2,327 | 2,340 | 2,325 | 2,334 | 10,500 |
2017/02/21 | 2,300 | 2,326 | 2,300 | 2,325 | 8,200 |
2017/02/20 | 2,268 | 2,300 | 2,268 | 2,300 | 4,800 |
2017/02/17 | 2,289 | 2,290 | 2,270 | 2,270 | 8,500 |
2017/02/16 | 2,280 | 2,298 | 2,258 | 2,269 | 10,000 |
2017/02/15 | 2,261 | 2,290 | 2,261 | 2,279 | 5,700 |
2017/02/14 | 2,286 | 2,293 | 2,259 | 2,259 | 9,700 |
2017/02/13 | 2,193 | 2,275 | 2,193 | 2,269 | 18,900 |
2017/02/10 | 2,138 | 2,165 | 2,120 | 2,162 | 21,400 |
2017/02/09 | 2,077 | 2,078 | 2,061 | 2,061 | 13,600 |
2017/02/08 | 2,119 | 2,125 | 2,085 | 2,092 | 12,000 |
2017/02/07 | 2,131 | 2,138 | 2,117 | 2,117 | 9,900 |
2017/02/06 | 2,188 | 2,194 | 2,148 | 2,150 | 17,700 |
2017/02/03 | 2,192 | 2,200 | 2,180 | 2,190 | 13,600 |
2017/02/02 | 2,221 | 2,228 | 2,188 | 2,192 | 10,900 |
2017/02/01 | 2,224 | 2,230 | 2,219 | 2,225 | 9,900 |
2017/01/31 | 2,241 | 2,257 | 2,232 | 2,244 | 11,100 |
2017/01/30 | 2,254 | 2,265 | 2,233 | 2,251 | 9,600 |
2017/01/27 | 2,286 | 2,299 | 2,252 | 2,273 | 19,300 |
2017/01/26 | 2,260 | 2,290 | 2,246 | 2,272 | 10,400 |
2017/01/25 | 2,272 | 2,305 | 2,221 | 2,224 | 13,800 |
2017/01/24 | 2,272 | 2,280 | 2,256 | 2,272 | 5,200 |
2017/01/23 | 2,260 | 2,300 | 2,260 | 2,272 | 6,800 |
2017/01/20 | 2,269 | 2,286 | 2,257 | 2,269 | 10,700 |
2017/01/19 | 2,279 | 2,282 | 2,246 | 2,272 | 8,600 |
2017/01/18 | 2,275 | 2,283 | 2,185 | 2,279 | 15,400 |
2017/01/17 | 2,300 | 2,300 | 2,252 | 2,295 | 11,000 |
2017/01/16 | 2,291 | 2,291 | 2,261 | 2,285 | 5,800 |
2017/01/13 | 2,271 | 2,309 | 2,271 | 2,302 | 12,800 |
2017/01/12 | 2,331 | 2,341 | 2,230 | 2,315 | 26,700 |
2017/01/11 | 2,347 | 2,347 | 2,318 | 2,347 | 5,100 |
2017/01/10 | 2,339 | 2,350 | 2,321 | 2,347 | 8,400 |
2017/01/06 | 2,319 | 2,369 | 2,302 | 2,365 | 12,200 |
2017/01/05 | 2,355 | 2,355 | 2,321 | 2,338 | 7,900 |
2017/01/04 | 2,310 | 2,357 | 2,310 | 2,344 | 11,900 |