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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,055 | 3,080 | 3,020 | 3,040 | 25,500 |
| 2018/12/27 | 3,025 | 3,165 | 2,983 | 3,125 | 80,000 |
| 2018/12/26 | 2,849 | 2,939 | 2,803 | 2,874 | 58,700 |
| 2018/12/25 | 2,697 | 2,878 | 2,697 | 2,799 | 50,100 |
| 2018/12/21 | 3,000 | 3,015 | 2,854 | 2,947 | 85,400 |
| 2018/12/20 | 3,135 | 3,160 | 2,995 | 3,020 | 68,400 |
| 2018/12/19 | 3,145 | 3,250 | 3,110 | 3,205 | 68,100 |
| 2018/12/18 | 3,180 | 3,255 | 3,150 | 3,175 | 51,800 |
| 2018/12/17 | 3,325 | 3,380 | 3,255 | 3,275 | 50,600 |
| 2018/12/14 | 3,515 | 3,520 | 3,350 | 3,350 | 53,600 |
| 2018/12/13 | 3,540 | 3,615 | 3,520 | 3,565 | 66,100 |
| 2018/12/12 | 3,410 | 3,585 | 3,385 | 3,515 | 64,300 |
| 2018/12/11 | 3,445 | 3,515 | 3,375 | 3,385 | 36,100 |
| 2018/12/10 | 3,340 | 3,495 | 3,320 | 3,475 | 69,600 |
| 2018/12/07 | 3,525 | 3,550 | 3,385 | 3,410 | 129,100 |
| 2018/12/06 | 3,665 | 3,675 | 3,450 | 3,550 | 130,700 |
| 2018/12/05 | 3,750 | 3,810 | 3,660 | 3,750 | 68,000 |
| 2018/12/04 | 4,045 | 4,060 | 3,865 | 3,870 | 33,000 |
| 2018/12/03 | 4,060 | 4,095 | 3,975 | 4,065 | 57,600 |
| 2018/11/30 | 3,900 | 4,060 | 3,795 | 4,030 | 108,300 |
| 2018/11/29 | 3,940 | 4,005 | 3,895 | 3,900 | 102,500 |
| 2018/11/28 | 3,680 | 3,890 | 3,675 | 3,860 | 92,500 |
| 2018/11/27 | 3,660 | 3,775 | 3,590 | 3,655 | 76,900 |
| 2018/11/26 | 3,455 | 3,630 | 3,455 | 3,620 | 115,100 |
| 2018/11/22 | 3,295 | 3,440 | 3,295 | 3,430 | 76,000 |
| 2018/11/21 | 3,220 | 3,330 | 3,170 | 3,325 | 79,900 |
| 2018/11/20 | 3,380 | 3,420 | 3,300 | 3,335 | 82,100 |
| 2018/11/19 | 3,500 | 3,515 | 3,420 | 3,470 | 66,500 |
| 2018/11/16 | 3,635 | 3,635 | 3,495 | 3,515 | 63,900 |
| 2018/11/15 | 3,645 | 3,695 | 3,590 | 3,645 | 119,500 |
| 2018/11/14 | 3,675 | 3,740 | 3,590 | 3,715 | 144,500 |
| 2018/11/13 | 3,935 | 3,940 | 3,705 | 3,745 | 87,400 |
| 2018/11/12 | 4,310 | 4,310 | 3,905 | 3,955 | 126,800 |
| 2018/11/09 | 4,600 | 4,700 | 4,360 | 4,365 | 159,800 |
| 2018/11/08 | 4,250 | 4,250 | 4,145 | 4,230 | 59,800 |
| 2018/11/07 | 4,125 | 4,260 | 4,050 | 4,140 | 70,800 |
| 2018/11/06 | 4,050 | 4,150 | 4,005 | 4,125 | 42,800 |
| 2018/11/05 | 4,055 | 4,155 | 3,995 | 4,035 | 69,800 |
| 2018/11/02 | 3,900 | 4,110 | 3,890 | 4,080 | 82,400 |
| 2018/11/01 | 3,870 | 3,930 | 3,805 | 3,895 | 42,200 |
| 2018/10/31 | 3,780 | 3,910 | 3,735 | 3,910 | 53,300 |
| 2018/10/30 | 3,680 | 3,815 | 3,650 | 3,775 | 143,700 |
| 2018/10/29 | 3,845 | 3,870 | 3,670 | 3,680 | 61,200 |
| 2018/10/26 | 3,880 | 3,950 | 3,675 | 3,775 | 200,100 |
| 2018/10/25 | 4,005 | 4,025 | 3,860 | 3,875 | 106,900 |
| 2018/10/24 | 4,235 | 4,265 | 4,110 | 4,135 | 94,200 |
| 2018/10/23 | 4,355 | 4,380 | 4,220 | 4,250 | 55,400 |
| 2018/10/22 | 4,425 | 4,490 | 4,365 | 4,450 | 35,200 |
| 2018/10/19 | 4,470 | 4,535 | 4,425 | 4,475 | 37,600 |
| 2018/10/18 | 4,555 | 4,595 | 4,455 | 4,475 | 40,700 |
| 2018/10/17 | 4,555 | 4,585 | 4,420 | 4,555 | 109,300 |
| 2018/10/16 | 4,490 | 4,530 | 4,405 | 4,460 | 74,200 |
| 2018/10/15 | 4,700 | 4,700 | 4,495 | 4,505 | 42,900 |
| 2018/10/12 | 4,520 | 4,715 | 4,520 | 4,630 | 82,500 |
| 2018/10/11 | 4,550 | 4,655 | 4,475 | 4,575 | 97,600 |
| 2018/10/10 | 4,825 | 4,880 | 4,655 | 4,730 | 92,100 |
| 2018/10/09 | 5,090 | 5,110 | 4,790 | 4,815 | 129,500 |
| 2018/10/05 | 5,080 | 5,360 | 5,070 | 5,270 | 78,300 |
| 2018/10/04 | 5,100 | 5,230 | 5,080 | 5,130 | 46,400 |
| 2018/10/03 | 5,150 | 5,260 | 5,130 | 5,170 | 50,900 |
| 2018/10/02 | 5,230 | 5,310 | 5,110 | 5,140 | 55,200 |
| 2018/10/01 | 5,170 | 5,320 | 5,170 | 5,190 | 60,000 |
| 2018/09/28 | 5,310 | 5,480 | 5,230 | 5,270 | 96,000 |
| 2018/09/27 | 5,130 | 5,310 | 5,090 | 5,200 | 76,900 |
| 2018/09/26 | 5,130 | 5,190 | 5,040 | 5,170 | 75,100 |
| 2018/09/25 | 4,880 | 5,100 | 4,855 | 5,080 | 74,200 |
| 2018/09/21 | 4,800 | 4,930 | 4,695 | 4,915 | 81,500 |
| 2018/09/20 | 4,750 | 4,815 | 4,665 | 4,765 | 94,500 |
| 2018/09/19 | 4,545 | 4,720 | 4,545 | 4,680 | 93,800 |
| 2018/09/18 | 4,555 | 4,580 | 4,515 | 4,535 | 37,300 |
| 2018/09/14 | 4,450 | 4,575 | 4,440 | 4,535 | 84,000 |
| 2018/09/13 | 4,330 | 4,475 | 4,320 | 4,405 | 192,300 |
| 2018/09/12 | 4,130 | 4,345 | 4,130 | 4,265 | 101,000 |
| 2018/09/11 | 4,270 | 4,285 | 4,115 | 4,150 | 91,600 |
| 2018/09/10 | 4,340 | 4,450 | 4,290 | 4,290 | 49,200 |
| 2018/09/07 | 4,350 | 4,365 | 4,255 | 4,340 | 75,000 |
| 2018/09/06 | 4,245 | 4,410 | 4,205 | 4,400 | 218,600 |
| 2018/09/05 | 4,180 | 4,245 | 4,160 | 4,215 | 89,200 |
| 2018/09/04 | 4,190 | 4,220 | 4,155 | 4,180 | 91,000 |
| 2018/09/03 | 4,350 | 4,355 | 4,205 | 4,210 | 97,000 |
| 2018/08/31 | 4,390 | 4,400 | 4,355 | 4,355 | 73,500 |
| 2018/08/30 | 4,460 | 4,490 | 4,385 | 4,390 | 99,300 |
| 2018/08/29 | 4,605 | 4,640 | 4,460 | 4,465 | 124,100 |
| 2018/08/28 | 4,565 | 4,650 | 4,440 | 4,600 | 118,300 |
| 2018/08/27 | 4,885 | 4,890 | 4,590 | 4,595 | 262,300 |
| 2018/08/24 | 4,905 | 5,040 | 4,870 | 4,955 | 87,500 |
| 2018/08/23 | 4,825 | 5,030 | 4,825 | 4,960 | 59,600 |
| 2018/08/22 | 4,635 | 4,865 | 4,625 | 4,840 | 69,300 |
| 2018/08/21 | 4,690 | 4,745 | 4,590 | 4,705 | 84,800 |
| 2018/08/20 | 4,800 | 4,830 | 4,670 | 4,735 | 42,200 |
| 2018/08/17 | 4,970 | 4,970 | 4,760 | 4,810 | 37,000 |
| 2018/08/16 | 5,030 | 5,050 | 4,880 | 4,895 | 48,800 |
| 2018/08/15 | 5,080 | 5,140 | 5,040 | 5,060 | 32,700 |
| 2018/08/14 | 5,290 | 5,400 | 5,070 | 5,090 | 88,200 |
| 2018/08/13 | 5,420 | 5,440 | 4,985 | 5,200 | 158,900 |
| 2018/08/10 | 5,200 | 5,450 | 5,200 | 5,450 | 174,900 |
| 2018/08/09 | 4,700 | 4,810 | 4,635 | 4,750 | 51,200 |
| 2018/08/08 | 4,675 | 4,815 | 4,675 | 4,700 | 38,000 |
| 2018/08/07 | 4,890 | 4,890 | 4,710 | 4,725 | 28,900 |
| 2018/08/06 | 4,935 | 4,985 | 4,845 | 4,850 | 30,200 |
| 2018/08/03 | 5,050 | 5,050 | 4,880 | 4,940 | 71,100 |
| 2018/08/02 | 4,640 | 5,140 | 4,625 | 5,060 | 154,800 |
| 2018/08/01 | 4,760 | 4,790 | 4,660 | 4,675 | 41,300 |
| 2018/07/31 | 4,880 | 4,880 | 4,775 | 4,775 | 38,900 |
| 2018/07/30 | 4,865 | 4,880 | 4,750 | 4,865 | 53,400 |
| 2018/07/27 | 4,900 | 4,935 | 4,820 | 4,865 | 34,900 |
| 2018/07/26 | 4,770 | 4,860 | 4,755 | 4,860 | 39,500 |
| 2018/07/25 | 4,810 | 4,810 | 4,695 | 4,735 | 47,900 |
| 2018/07/24 | 4,855 | 4,855 | 4,725 | 4,760 | 43,700 |
| 2018/07/23 | 4,910 | 4,915 | 4,800 | 4,855 | 40,900 |
| 2018/07/20 | 4,910 | 5,040 | 4,860 | 4,930 | 62,900 |
| 2018/07/19 | 5,020 | 5,080 | 4,805 | 4,865 | 65,200 |
| 2018/07/18 | 4,935 | 5,080 | 4,925 | 5,020 | 71,200 |
| 2018/07/17 | 4,770 | 4,905 | 4,770 | 4,855 | 47,300 |
| 2018/07/13 | 4,685 | 4,775 | 4,625 | 4,765 | 52,600 |
| 2018/07/12 | 4,715 | 4,760 | 4,650 | 4,660 | 47,700 |
| 2018/07/11 | 4,700 | 4,825 | 4,625 | 4,805 | 55,300 |
| 2018/07/10 | 4,925 | 4,955 | 4,680 | 4,700 | 92,700 |
| 2018/07/09 | 4,900 | 4,980 | 4,840 | 4,955 | 41,300 |
| 2018/07/06 | 4,720 | 4,950 | 4,695 | 4,940 | 60,000 |
| 2018/07/05 | 4,765 | 4,825 | 4,720 | 4,740 | 44,200 |
| 2018/07/04 | 4,790 | 4,875 | 4,770 | 4,815 | 35,100 |
| 2018/07/03 | 4,880 | 5,020 | 4,765 | 4,860 | 78,200 |
| 2018/07/02 | 5,100 | 5,120 | 4,895 | 4,905 | 105,000 |
| 2018/06/29 | 5,450 | 5,450 | 4,925 | 5,150 | 211,900 |
| 2018/06/28 | 5,450 | 5,450 | 5,170 | 5,250 | 76,100 |
| 2018/06/27 | 5,620 | 5,630 | 5,490 | 5,500 | 21,300 |
| 2018/06/26 | 5,650 | 5,650 | 5,510 | 5,600 | 26,900 |
| 2018/06/25 | 5,500 | 5,680 | 5,440 | 5,650 | 65,600 |
| 2018/06/22 | 5,450 | 5,590 | 5,430 | 5,570 | 28,100 |
| 2018/06/21 | 5,560 | 5,580 | 5,490 | 5,550 | 29,700 |
| 2018/06/20 | 5,290 | 5,510 | 5,240 | 5,480 | 38,200 |
| 2018/06/19 | 5,520 | 5,520 | 5,280 | 5,300 | 53,700 |
| 2018/06/18 | 5,460 | 5,540 | 5,380 | 5,540 | 70,300 |
| 2018/06/15 | 5,610 | 5,620 | 5,500 | 5,510 | 27,600 |
| 2018/06/14 | 5,710 | 5,730 | 5,600 | 5,630 | 32,600 |
| 2018/06/13 | 5,730 | 5,830 | 5,690 | 5,720 | 43,700 |
| 2018/06/12 | 5,820 | 5,850 | 5,650 | 5,770 | 65,200 |
| 2018/06/11 | 5,700 | 5,890 | 5,680 | 5,860 | 92,100 |
| 2018/06/08 | 5,460 | 5,690 | 5,460 | 5,670 | 81,400 |
| 2018/06/07 | 5,450 | 5,640 | 5,410 | 5,450 | 75,000 |
| 2018/06/06 | 5,420 | 5,430 | 5,310 | 5,400 | 36,900 |
| 2018/06/05 | 5,430 | 5,530 | 5,320 | 5,440 | 63,100 |
| 2018/06/04 | 5,320 | 5,580 | 5,320 | 5,430 | 88,100 |
| 2018/06/01 | 5,340 | 5,370 | 5,220 | 5,220 | 56,600 |
| 2018/05/31 | 5,300 | 5,500 | 5,280 | 5,340 | 92,700 |
| 2018/05/30 | 5,240 | 5,380 | 5,190 | 5,220 | 128,700 |
| 2018/05/29 | 5,420 | 5,550 | 5,280 | 5,380 | 125,900 |
| 2018/05/28 | 5,540 | 5,740 | 5,400 | 5,410 | 253,000 |
| 2018/05/25 | 5,100 | 5,290 | 5,060 | 5,270 | 78,500 |
| 2018/05/24 | 5,030 | 5,120 | 5,000 | 5,110 | 43,900 |
| 2018/05/23 | 5,040 | 5,080 | 4,955 | 5,040 | 46,300 |
| 2018/05/22 | 5,050 | 5,120 | 5,020 | 5,080 | 46,500 |
| 2018/05/21 | 4,950 | 5,120 | 4,945 | 5,070 | 80,800 |
| 2018/05/18 | 4,845 | 5,000 | 4,830 | 4,950 | 84,800 |
| 2018/05/17 | 4,700 | 4,860 | 4,655 | 4,845 | 66,400 |
| 2018/05/16 | 4,840 | 4,900 | 4,710 | 4,740 | 96,700 |
| 2018/05/15 | 4,745 | 4,915 | 4,725 | 4,870 | 155,300 |
| 2018/05/14 | 4,600 | 4,770 | 4,570 | 4,730 | 246,500 |
| 2018/05/11 | 4,500 | 4,615 | 4,475 | 4,615 | 164,400 |
| 2018/05/10 | 3,825 | 3,945 | 3,825 | 3,915 | 28,500 |
| 2018/05/09 | 3,995 | 3,995 | 3,790 | 3,820 | 34,300 |
| 2018/05/08 | 3,935 | 4,020 | 3,925 | 3,940 | 43,300 |
| 2018/05/07 | 3,845 | 3,940 | 3,815 | 3,890 | 39,300 |
| 2018/05/02 | 3,665 | 3,805 | 3,645 | 3,775 | 38,800 |
| 2018/05/01 | 3,535 | 3,675 | 3,535 | 3,650 | 28,000 |
| 2018/04/27 | 3,620 | 3,655 | 3,550 | 3,570 | 43,600 |
| 2018/04/26 | 3,660 | 3,680 | 3,610 | 3,620 | 18,500 |
| 2018/04/25 | 3,645 | 3,685 | 3,610 | 3,660 | 14,100 |
| 2018/04/24 | 3,620 | 3,665 | 3,610 | 3,650 | 17,300 |
| 2018/04/23 | 3,610 | 3,640 | 3,580 | 3,620 | 17,600 |
| 2018/04/20 | 3,555 | 3,645 | 3,550 | 3,610 | 17,100 |
| 2018/04/19 | 3,580 | 3,580 | 3,535 | 3,560 | 14,900 |
| 2018/04/18 | 3,580 | 3,595 | 3,500 | 3,570 | 29,700 |
| 2018/04/17 | 3,655 | 3,655 | 3,545 | 3,580 | 21,300 |
| 2018/04/16 | 3,640 | 3,675 | 3,605 | 3,660 | 24,200 |
| 2018/04/13 | 3,600 | 3,660 | 3,575 | 3,630 | 20,300 |
| 2018/04/12 | 3,635 | 3,655 | 3,560 | 3,590 | 23,200 |
| 2018/04/11 | 3,625 | 3,665 | 3,595 | 3,635 | 22,400 |
| 2018/04/10 | 3,660 | 3,695 | 3,600 | 3,635 | 29,000 |
| 2018/04/09 | 3,760 | 3,765 | 3,485 | 3,680 | 70,300 |
| 2018/04/06 | 3,960 | 3,970 | 3,725 | 3,750 | 86,000 |
| 2018/04/05 | 3,755 | 3,990 | 3,720 | 3,875 | 138,400 |
| 2018/04/04 | 3,625 | 3,700 | 3,610 | 3,695 | 33,100 |
| 2018/04/03 | 3,505 | 3,610 | 3,495 | 3,600 | 34,100 |
| 2018/04/02 | 3,530 | 3,550 | 3,500 | 3,525 | 23,700 |
| 2018/03/30 | 3,500 | 3,540 | 3,445 | 3,540 | 33,700 |
| 2018/03/29 | 3,480 | 3,495 | 3,410 | 3,455 | 14,000 |
| 2018/03/28 | 3,485 | 3,520 | 3,405 | 3,445 | 27,400 |
| 2018/03/27 | 3,505 | 3,575 | 3,500 | 3,545 | 37,700 |
| 2018/03/26 | 3,330 | 3,470 | 3,310 | 3,460 | 84,400 |
| 2018/03/23 | 3,515 | 3,515 | 3,395 | 3,400 | 68,100 |
| 2018/03/22 | 3,505 | 3,595 | 3,505 | 3,585 | 37,500 |
| 2018/03/20 | 3,480 | 3,525 | 3,450 | 3,505 | 35,200 |
| 2018/03/19 | 3,485 | 3,535 | 3,470 | 3,525 | 34,500 |
| 2018/03/16 | 3,495 | 3,540 | 3,440 | 3,465 | 49,900 |
| 2018/03/15 | 3,495 | 3,540 | 3,445 | 3,490 | 47,300 |
| 2018/03/14 | 3,530 | 3,570 | 3,480 | 3,495 | 31,200 |
| 2018/03/13 | 3,490 | 3,565 | 3,485 | 3,555 | 30,700 |
| 2018/03/12 | 3,540 | 3,560 | 3,480 | 3,515 | 30,200 |
| 2018/03/09 | 3,550 | 3,665 | 3,485 | 3,500 | 69,600 |
| 2018/03/08 | 3,570 | 3,590 | 3,500 | 3,510 | 37,000 |
| 2018/03/07 | 3,610 | 3,665 | 3,550 | 3,550 | 53,700 |
| 2018/03/06 | 3,615 | 3,680 | 3,590 | 3,620 | 53,900 |
| 2018/03/05 | 3,605 | 3,690 | 3,545 | 3,570 | 81,000 |
| 2018/03/02 | 3,690 | 3,760 | 3,600 | 3,610 | 93,300 |
| 2018/03/01 | 3,910 | 3,930 | 3,725 | 3,780 | 64,200 |
| 2018/02/28 | 3,740 | 3,895 | 3,740 | 3,840 | 81,800 |
| 2018/02/27 | 3,740 | 3,770 | 3,685 | 3,710 | 46,100 |
| 2018/02/26 | 3,775 | 3,845 | 3,700 | 3,710 | 81,400 |
| 2018/02/23 | 3,860 | 3,870 | 3,730 | 3,730 | 73,900 |
| 2018/02/22 | 3,870 | 3,950 | 3,825 | 3,850 | 61,100 |
| 2018/02/21 | 3,885 | 3,945 | 3,785 | 3,845 | 86,900 |
| 2018/02/20 | 3,890 | 4,080 | 3,855 | 3,890 | 81,200 |
| 2018/02/19 | 4,150 | 4,215 | 3,895 | 3,895 | 195,400 |
| 2018/02/16 | 4,000 | 4,175 | 4,000 | 4,105 | 170,400 |
| 2018/02/15 | 3,810 | 4,000 | 3,795 | 3,970 | 161,600 |
| 2018/02/14 | 3,700 | 3,830 | 3,700 | 3,785 | 178,200 |
| 2018/02/13 | 3,660 | 3,775 | 3,610 | 3,705 | 212,300 |
| 2018/02/09 | 3,475 | 3,555 | 3,320 | 3,555 | 318,600 |
| 2018/02/08 | 3,120 | 3,280 | 3,120 | 3,125 | 40,300 |
| 2018/02/07 | 3,270 | 3,345 | 3,120 | 3,120 | 56,100 |
| 2018/02/06 | 3,195 | 3,260 | 3,085 | 3,130 | 109,000 |
| 2018/02/05 | 3,370 | 3,405 | 3,280 | 3,300 | 72,900 |
| 2018/02/02 | 3,530 | 3,530 | 3,400 | 3,415 | 76,700 |
| 2018/02/01 | 3,425 | 3,535 | 3,420 | 3,525 | 71,800 |
| 2018/01/31 | 3,375 | 3,400 | 3,360 | 3,385 | 48,400 |
| 2018/01/30 | 3,320 | 3,380 | 3,320 | 3,370 | 44,400 |
| 2018/01/29 | 3,300 | 3,360 | 3,300 | 3,330 | 21,600 |
| 2018/01/26 | 3,290 | 3,335 | 3,280 | 3,310 | 37,200 |
| 2018/01/25 | 3,335 | 3,360 | 3,265 | 3,265 | 31,900 |
| 2018/01/24 | 3,305 | 3,395 | 3,305 | 3,330 | 47,800 |
| 2018/01/23 | 3,285 | 3,325 | 3,280 | 3,295 | 44,000 |
| 2018/01/22 | 3,375 | 3,385 | 3,270 | 3,285 | 81,600 |
| 2018/01/19 | 3,400 | 3,425 | 3,370 | 3,390 | 40,800 |
| 2018/01/18 | 3,500 | 3,530 | 3,380 | 3,405 | 63,700 |
| 2018/01/17 | 3,470 | 3,495 | 3,425 | 3,490 | 44,300 |
| 2018/01/16 | 3,510 | 3,535 | 3,420 | 3,460 | 90,500 |
| 2018/01/15 | 3,490 | 3,550 | 3,445 | 3,500 | 79,200 |
| 2018/01/12 | 3,390 | 3,570 | 3,365 | 3,420 | 178,800 |
| 2018/01/11 | 3,080 | 3,355 | 3,080 | 3,355 | 169,000 |
| 2018/01/10 | 3,035 | 3,115 | 3,035 | 3,080 | 139,500 |
| 2018/01/09 | 2,880 | 3,100 | 2,867 | 3,100 | 229,000 |
| 2018/01/05 | 2,581 | 2,597 | 2,565 | 2,597 | 7,800 |
| 2018/01/04 | 2,561 | 2,577 | 2,553 | 2,565 | 7,800 |