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 |
---|---|---|---|---|---|
2020/12/30 | 3,065 | 3,140 | 3,035 | 3,105 | 17,600 |
2020/12/29 | 3,035 | 3,070 | 3,035 | 3,065 | 15,000 |
2020/12/28 | 3,050 | 3,060 | 3,005 | 3,025 | 18,900 |
2020/12/25 | 3,085 | 3,100 | 2,993 | 3,050 | 23,100 |
2020/12/24 | 3,030 | 3,070 | 3,015 | 3,040 | 26,100 |
2020/12/23 | 3,020 | 3,035 | 2,945 | 3,030 | 61,000 |
2020/12/22 | 3,075 | 3,120 | 2,972 | 3,000 | 58,200 |
2020/12/21 | 3,045 | 3,125 | 3,015 | 3,075 | 68,100 |
2020/12/18 | 2,976 | 3,040 | 2,971 | 3,025 | 26,000 |
2020/12/17 | 3,000 | 3,040 | 2,983 | 3,010 | 29,500 |
2020/12/16 | 3,010 | 3,045 | 2,948 | 2,996 | 39,000 |
2020/12/15 | 2,935 | 2,962 | 2,907 | 2,939 | 6,100 |
2020/12/14 | 2,958 | 2,983 | 2,920 | 2,939 | 14,100 |
2020/12/11 | 2,928 | 2,961 | 2,914 | 2,953 | 13,700 |
2020/12/10 | 2,873 | 2,938 | 2,830 | 2,926 | 19,800 |
2020/12/09 | 2,905 | 2,923 | 2,885 | 2,910 | 9,300 |
2020/12/08 | 2,928 | 2,935 | 2,885 | 2,905 | 12,500 |
2020/12/07 | 2,988 | 2,988 | 2,884 | 2,920 | 21,400 |
2020/12/04 | 2,960 | 2,961 | 2,921 | 2,938 | 10,500 |
2020/12/03 | 2,901 | 2,960 | 2,859 | 2,960 | 30,300 |
2020/12/02 | 2,802 | 2,944 | 2,762 | 2,911 | 39,000 |
2020/12/01 | 2,700 | 2,799 | 2,682 | 2,799 | 17,600 |
2020/11/30 | 2,757 | 2,764 | 2,696 | 2,700 | 15,100 |
2020/11/27 | 2,690 | 2,792 | 2,690 | 2,785 | 18,300 |
2020/11/26 | 2,651 | 2,760 | 2,627 | 2,740 | 11,600 |
2020/11/25 | 2,690 | 2,708 | 2,640 | 2,645 | 16,300 |
2020/11/24 | 2,623 | 2,658 | 2,623 | 2,651 | 11,800 |
2020/11/20 | 2,543 | 2,594 | 2,507 | 2,592 | 12,400 |
2020/11/19 | 2,614 | 2,614 | 2,530 | 2,530 | 16,900 |
2020/11/18 | 2,675 | 2,675 | 2,611 | 2,614 | 13,900 |
2020/11/17 | 2,733 | 2,733 | 2,660 | 2,688 | 11,800 |
2020/11/16 | 2,738 | 2,762 | 2,694 | 2,722 | 15,300 |
2020/11/13 | 2,816 | 2,816 | 2,699 | 2,704 | 16,500 |
2020/11/12 | 2,894 | 2,924 | 2,825 | 2,848 | 36,800 |
2020/11/11 | 2,727 | 2,894 | 2,727 | 2,894 | 82,800 |
2020/11/10 | 2,580 | 2,713 | 2,578 | 2,683 | 45,800 |
2020/11/09 | 2,570 | 2,570 | 2,509 | 2,552 | 16,700 |
2020/11/06 | 2,498 | 2,561 | 2,474 | 2,558 | 20,400 |
2020/11/05 | 2,476 | 2,489 | 2,444 | 2,474 | 47,900 |
2020/11/04 | 2,500 | 2,508 | 2,471 | 2,494 | 33,100 |
2020/11/02 | 2,434 | 2,529 | 2,434 | 2,497 | 22,400 |
2020/10/30 | 2,414 | 2,446 | 2,401 | 2,446 | 20,300 |
2020/10/29 | 2,458 | 2,458 | 2,405 | 2,425 | 17,400 |
2020/10/28 | 2,480 | 2,480 | 2,440 | 2,460 | 10,200 |
2020/10/27 | 2,528 | 2,528 | 2,438 | 2,480 | 30,200 |
2020/10/26 | 2,554 | 2,563 | 2,507 | 2,534 | 10,700 |
2020/10/23 | 2,612 | 2,612 | 2,522 | 2,533 | 9,000 |
2020/10/22 | 2,577 | 2,577 | 2,529 | 2,564 | 12,700 |
2020/10/21 | 2,639 | 2,654 | 2,603 | 2,603 | 14,000 |
2020/10/20 | 2,629 | 2,629 | 2,575 | 2,605 | 12,000 |
2020/10/19 | 2,605 | 2,620 | 2,546 | 2,612 | 16,000 |
2020/10/16 | 2,559 | 2,559 | 2,500 | 2,555 | 13,000 |
2020/10/15 | 2,628 | 2,628 | 2,555 | 2,559 | 20,000 |
2020/10/14 | 2,662 | 2,662 | 2,627 | 2,648 | 10,900 |
2020/10/13 | 2,645 | 2,657 | 2,602 | 2,657 | 11,300 |
2020/10/12 | 2,653 | 2,653 | 2,623 | 2,644 | 7,300 |
2020/10/09 | 2,675 | 2,675 | 2,604 | 2,653 | 12,900 |
2020/10/08 | 2,693 | 2,693 | 2,645 | 2,649 | 10,300 |
2020/10/07 | 2,703 | 2,703 | 2,658 | 2,674 | 9,700 |
2020/10/06 | 2,677 | 2,711 | 2,657 | 2,699 | 7,200 |
2020/10/05 | 2,625 | 2,694 | 2,625 | 2,690 | 15,700 |
2020/10/02 | 2,733 | 2,739 | 2,620 | 2,625 | 24,400 |
2020/09/30 | 2,869 | 2,877 | 2,730 | 2,730 | 25,100 |
2020/09/29 | 2,888 | 2,948 | 2,838 | 2,896 | 30,900 |
2020/09/28 | 2,857 | 2,912 | 2,846 | 2,888 | 37,000 |
2020/09/25 | 2,788 | 2,854 | 2,788 | 2,841 | 29,500 |
2020/09/24 | 2,771 | 2,798 | 2,746 | 2,750 | 14,400 |
2020/09/23 | 2,750 | 2,800 | 2,728 | 2,778 | 17,400 |
2020/09/18 | 2,729 | 2,780 | 2,729 | 2,772 | 18,500 |
2020/09/17 | 2,791 | 2,791 | 2,733 | 2,754 | 17,600 |
2020/09/16 | 2,758 | 2,783 | 2,724 | 2,777 | 15,900 |
2020/09/15 | 2,789 | 2,789 | 2,715 | 2,737 | 13,000 |
2020/09/14 | 2,750 | 2,787 | 2,742 | 2,773 | 21,200 |
2020/09/11 | 2,723 | 2,742 | 2,693 | 2,724 | 16,900 |
2020/09/10 | 2,701 | 2,711 | 2,662 | 2,702 | 12,800 |
2020/09/09 | 2,670 | 2,705 | 2,665 | 2,684 | 21,900 |
2020/09/08 | 2,664 | 2,720 | 2,664 | 2,720 | 12,000 |
2020/09/07 | 2,625 | 2,679 | 2,602 | 2,664 | 15,600 |
2020/09/04 | 2,610 | 2,653 | 2,590 | 2,625 | 11,700 |
2020/09/03 | 2,666 | 2,678 | 2,622 | 2,638 | 13,400 |
2020/09/02 | 2,633 | 2,655 | 2,620 | 2,651 | 5,800 |
2020/09/01 | 2,609 | 2,639 | 2,604 | 2,625 | 13,100 |
2020/08/31 | 2,570 | 2,633 | 2,570 | 2,592 | 9,700 |
2020/08/28 | 2,645 | 2,650 | 2,556 | 2,584 | 24,400 |
2020/08/27 | 2,655 | 2,655 | 2,611 | 2,611 | 9,200 |
2020/08/26 | 2,642 | 2,651 | 2,607 | 2,650 | 14,300 |
2020/08/25 | 2,668 | 2,685 | 2,639 | 2,680 | 12,000 |
2020/08/24 | 2,659 | 2,659 | 2,595 | 2,615 | 11,100 |
2020/08/21 | 2,642 | 2,642 | 2,601 | 2,630 | 6,600 |
2020/08/20 | 2,655 | 2,677 | 2,607 | 2,638 | 10,900 |
2020/08/19 | 2,694 | 2,702 | 2,613 | 2,655 | 32,400 |
2020/08/18 | 2,776 | 2,790 | 2,656 | 2,660 | 31,700 |
2020/08/17 | 2,760 | 2,810 | 2,737 | 2,807 | 22,300 |
2020/08/14 | 2,760 | 2,770 | 2,730 | 2,762 | 20,900 |
2020/08/13 | 2,719 | 2,770 | 2,719 | 2,753 | 56,000 |
2020/08/12 | 2,665 | 2,708 | 2,650 | 2,699 | 43,700 |
2020/08/11 | 2,520 | 2,653 | 2,520 | 2,649 | 41,900 |
2020/08/07 | 2,351 | 2,540 | 2,351 | 2,519 | 43,200 |
2020/08/06 | 2,410 | 2,445 | 2,388 | 2,401 | 15,800 |
2020/08/05 | 2,458 | 2,463 | 2,408 | 2,428 | 27,000 |
2020/08/04 | 2,404 | 2,496 | 2,404 | 2,496 | 13,200 |
2020/08/03 | 2,411 | 2,445 | 2,380 | 2,404 | 17,800 |
2020/07/31 | 2,450 | 2,470 | 2,323 | 2,389 | 35,600 |
2020/07/30 | 2,550 | 2,557 | 2,410 | 2,442 | 23,200 |
2020/07/29 | 2,671 | 2,677 | 2,535 | 2,535 | 23,600 |
2020/07/28 | 2,733 | 2,737 | 2,672 | 2,683 | 12,900 |
2020/07/27 | 2,659 | 2,735 | 2,622 | 2,734 | 14,800 |
2020/07/22 | 2,676 | 2,719 | 2,643 | 2,643 | 30,000 |
2020/07/21 | 2,755 | 2,755 | 2,659 | 2,676 | 37,300 |
2020/07/20 | 2,735 | 2,764 | 2,699 | 2,755 | 12,600 |
2020/07/17 | 2,712 | 2,735 | 2,662 | 2,723 | 15,900 |
2020/07/16 | 2,747 | 2,773 | 2,712 | 2,745 | 17,500 |
2020/07/15 | 2,690 | 2,739 | 2,678 | 2,736 | 24,100 |
2020/07/14 | 2,657 | 2,664 | 2,616 | 2,658 | 23,800 |
2020/07/13 | 2,649 | 2,679 | 2,618 | 2,657 | 22,600 |
2020/07/10 | 2,650 | 2,651 | 2,567 | 2,600 | 28,600 |
2020/07/09 | 2,720 | 2,723 | 2,628 | 2,659 | 26,900 |
2020/07/08 | 2,797 | 2,810 | 2,692 | 2,699 | 25,500 |
2020/07/07 | 2,874 | 2,874 | 2,785 | 2,812 | 17,300 |
2020/07/06 | 2,775 | 2,841 | 2,759 | 2,840 | 36,500 |
2020/07/03 | 2,715 | 2,729 | 2,682 | 2,725 | 9,500 |
2020/07/02 | 2,804 | 2,804 | 2,665 | 2,721 | 32,700 |
2020/07/01 | 2,802 | 2,802 | 2,739 | 2,778 | 23,800 |
2020/06/30 | 2,761 | 2,839 | 2,742 | 2,778 | 46,600 |
2020/06/29 | 2,720 | 2,720 | 2,645 | 2,689 | 27,400 |
2020/06/26 | 2,739 | 2,739 | 2,678 | 2,720 | 16,900 |
2020/06/25 | 2,693 | 2,718 | 2,649 | 2,710 | 25,800 |
2020/06/24 | 2,752 | 2,752 | 2,671 | 2,687 | 10,200 |
2020/06/23 | 2,710 | 2,761 | 2,678 | 2,712 | 27,200 |
2020/06/22 | 2,742 | 2,745 | 2,685 | 2,700 | 12,800 |
2020/06/19 | 2,724 | 2,736 | 2,680 | 2,708 | 20,900 |
2020/06/18 | 2,792 | 2,792 | 2,671 | 2,694 | 34,300 |
2020/06/17 | 2,759 | 2,796 | 2,700 | 2,781 | 35,500 |
2020/06/16 | 2,699 | 2,795 | 2,685 | 2,782 | 25,400 |
2020/06/15 | 2,773 | 2,773 | 2,652 | 2,655 | 19,800 |
2020/06/12 | 2,671 | 2,770 | 2,661 | 2,741 | 41,700 |
2020/06/11 | 2,801 | 2,824 | 2,758 | 2,797 | 26,100 |
2020/06/10 | 2,899 | 2,899 | 2,823 | 2,823 | 36,500 |
2020/06/09 | 2,900 | 2,950 | 2,855 | 2,949 | 18,900 |
2020/06/08 | 2,779 | 2,889 | 2,779 | 2,889 | 19,900 |
2020/06/05 | 2,838 | 2,848 | 2,703 | 2,779 | 34,200 |
2020/06/04 | 2,885 | 2,967 | 2,842 | 2,863 | 57,200 |
2020/06/03 | 2,898 | 2,909 | 2,809 | 2,863 | 22,100 |
2020/06/02 | 2,880 | 2,880 | 2,821 | 2,838 | 19,500 |
2020/06/01 | 2,903 | 2,915 | 2,822 | 2,830 | 23,900 |
2020/05/29 | 2,964 | 2,964 | 2,895 | 2,931 | 19,500 |
2020/05/28 | 2,876 | 2,969 | 2,860 | 2,968 | 20,100 |
2020/05/27 | 2,830 | 2,907 | 2,805 | 2,876 | 26,000 |
2020/05/26 | 2,827 | 2,830 | 2,777 | 2,830 | 14,500 |
2020/05/25 | 2,790 | 2,795 | 2,724 | 2,786 | 13,200 |
2020/05/22 | 2,768 | 2,772 | 2,708 | 2,740 | 10,400 |
2020/05/21 | 2,751 | 2,774 | 2,702 | 2,758 | 15,500 |
2020/05/20 | 2,725 | 2,750 | 2,699 | 2,715 | 10,200 |
2020/05/19 | 2,674 | 2,727 | 2,610 | 2,725 | 18,200 |
2020/05/18 | 2,633 | 2,638 | 2,560 | 2,637 | 23,800 |
2020/05/15 | 2,735 | 2,750 | 2,582 | 2,632 | 21,200 |
2020/05/14 | 2,821 | 2,834 | 2,672 | 2,677 | 27,600 |
2020/05/13 | 2,932 | 2,932 | 2,801 | 2,871 | 19,500 |
2020/05/12 | 3,045 | 3,045 | 2,933 | 2,967 | 19,400 |
2020/05/11 | 2,980 | 3,105 | 2,980 | 3,065 | 18,800 |
2020/05/08 | 2,800 | 3,025 | 2,785 | 3,025 | 32,800 |
2020/05/07 | 2,688 | 2,761 | 2,688 | 2,761 | 8,100 |
2020/05/01 | 2,730 | 2,772 | 2,663 | 2,744 | 21,200 |
2020/04/30 | 2,700 | 2,743 | 2,679 | 2,730 | 16,600 |
2020/04/28 | 2,559 | 2,657 | 2,551 | 2,657 | 12,200 |
2020/04/27 | 2,542 | 2,564 | 2,477 | 2,559 | 14,400 |
2020/04/24 | 2,446 | 2,508 | 2,440 | 2,492 | 13,100 |
2020/04/23 | 2,400 | 2,471 | 2,400 | 2,471 | 12,400 |
2020/04/22 | 2,466 | 2,466 | 2,372 | 2,416 | 19,000 |
2020/04/21 | 2,499 | 2,508 | 2,416 | 2,466 | 23,300 |
2020/04/20 | 2,553 | 2,577 | 2,524 | 2,545 | 8,500 |
2020/04/17 | 2,562 | 2,606 | 2,496 | 2,563 | 18,300 |
2020/04/16 | 2,447 | 2,520 | 2,439 | 2,512 | 18,700 |
2020/04/15 | 2,500 | 2,536 | 2,457 | 2,466 | 10,600 |
2020/04/14 | 2,463 | 2,503 | 2,439 | 2,486 | 10,400 |
2020/04/13 | 2,483 | 2,491 | 2,406 | 2,463 | 12,700 |
2020/04/10 | 2,480 | 2,484 | 2,395 | 2,483 | 8,200 |
2020/04/09 | 2,456 | 2,469 | 2,401 | 2,458 | 11,600 |
2020/04/08 | 2,450 | 2,491 | 2,365 | 2,480 | 17,500 |
2020/04/07 | 2,382 | 2,478 | 2,350 | 2,450 | 18,100 |
2020/04/06 | 2,234 | 2,357 | 2,208 | 2,348 | 20,600 |
2020/04/03 | 2,256 | 2,332 | 2,167 | 2,237 | 16,400 |
2020/04/02 | 2,302 | 2,327 | 2,255 | 2,261 | 28,100 |
2020/04/01 | 2,383 | 2,461 | 2,335 | 2,342 | 18,000 |
2020/03/31 | 2,428 | 2,477 | 2,326 | 2,418 | 19,300 |
2020/03/30 | 2,508 | 2,508 | 2,346 | 2,385 | 38,300 |
2020/03/27 | 2,581 | 2,613 | 2,474 | 2,613 | 24,200 |
2020/03/26 | 2,450 | 2,498 | 2,319 | 2,490 | 20,700 |
2020/03/25 | 2,491 | 2,491 | 2,355 | 2,428 | 32,200 |
2020/03/24 | 2,241 | 2,354 | 2,241 | 2,350 | 19,700 |
2020/03/23 | 2,145 | 2,259 | 2,081 | 2,237 | 26,800 |
2020/03/19 | 2,200 | 2,300 | 2,047 | 2,095 | 26,400 |
2020/03/18 | 2,252 | 2,320 | 2,178 | 2,178 | 23,900 |
2020/03/17 | 2,100 | 2,235 | 1,999 | 2,202 | 36,300 |
2020/03/16 | 2,120 | 2,214 | 2,029 | 2,111 | 25,800 |
2020/03/13 | 2,000 | 2,114 | 1,965 | 2,057 | 32,800 |
2020/03/12 | 2,300 | 2,300 | 2,158 | 2,189 | 31,700 |
2020/03/11 | 2,400 | 2,442 | 2,328 | 2,330 | 26,500 |
2020/03/10 | 2,300 | 2,429 | 2,220 | 2,407 | 53,300 |
2020/03/09 | 2,456 | 2,461 | 2,312 | 2,364 | 26,900 |
2020/03/06 | 2,670 | 2,670 | 2,535 | 2,540 | 20,800 |
2020/03/05 | 2,700 | 2,727 | 2,670 | 2,684 | 27,900 |
2020/03/04 | 2,587 | 2,647 | 2,575 | 2,635 | 35,300 |
2020/03/03 | 2,802 | 2,845 | 2,632 | 2,663 | 30,100 |
2020/03/02 | 2,608 | 2,821 | 2,608 | 2,759 | 21,100 |
2020/02/28 | 2,711 | 2,745 | 2,610 | 2,628 | 33,100 |
2020/02/27 | 2,821 | 2,854 | 2,721 | 2,737 | 24,100 |
2020/02/26 | 2,807 | 2,839 | 2,778 | 2,821 | 20,800 |
2020/02/25 | 2,807 | 2,909 | 2,802 | 2,844 | 27,000 |
2020/02/21 | 3,015 | 3,015 | 2,946 | 2,957 | 18,800 |
2020/02/20 | 3,015 | 3,050 | 2,982 | 3,015 | 15,900 |
2020/02/19 | 3,075 | 3,075 | 2,997 | 3,015 | 21,600 |
2020/02/18 | 3,100 | 3,100 | 3,005 | 3,025 | 14,900 |
2020/02/17 | 3,060 | 3,110 | 3,010 | 3,090 | 32,900 |
2020/02/14 | 3,185 | 3,185 | 3,080 | 3,115 | 49,200 |
2020/02/13 | 3,320 | 3,325 | 3,185 | 3,235 | 42,300 |
2020/02/12 | 3,460 | 3,460 | 3,335 | 3,355 | 20,100 |
2020/02/10 | 3,305 | 3,455 | 3,305 | 3,450 | 40,900 |
2020/02/07 | 3,645 | 3,735 | 3,325 | 3,340 | 122,000 |
2020/02/06 | 3,810 | 3,815 | 3,735 | 3,785 | 15,600 |
2020/02/05 | 3,580 | 3,730 | 3,565 | 3,715 | 22,200 |
2020/02/04 | 3,435 | 3,540 | 3,435 | 3,535 | 34,200 |
2020/02/03 | 3,460 | 3,520 | 3,395 | 3,495 | 21,100 |
2020/01/31 | 3,600 | 3,605 | 3,460 | 3,505 | 33,800 |
2020/01/30 | 3,575 | 3,620 | 3,505 | 3,530 | 29,100 |
2020/01/29 | 3,610 | 3,630 | 3,570 | 3,610 | 17,200 |
2020/01/28 | 3,640 | 3,655 | 3,585 | 3,620 | 17,300 |
2020/01/27 | 3,720 | 3,720 | 3,645 | 3,670 | 15,500 |
2020/01/24 | 3,795 | 3,795 | 3,710 | 3,720 | 11,500 |
2020/01/23 | 3,780 | 3,830 | 3,760 | 3,800 | 11,000 |
2020/01/22 | 3,800 | 3,870 | 3,775 | 3,800 | 11,300 |
2020/01/21 | 3,785 | 3,820 | 3,760 | 3,820 | 7,900 |
2020/01/20 | 3,850 | 3,850 | 3,790 | 3,805 | 8,200 |
2020/01/17 | 3,850 | 3,850 | 3,790 | 3,835 | 12,200 |
2020/01/16 | 3,825 | 3,830 | 3,795 | 3,815 | 9,700 |
2020/01/15 | 3,910 | 3,915 | 3,830 | 3,830 | 7,100 |
2020/01/14 | 3,935 | 3,935 | 3,855 | 3,895 | 12,200 |
2020/01/10 | 3,905 | 3,935 | 3,880 | 3,935 | 7,000 |
2020/01/09 | 3,850 | 3,910 | 3,850 | 3,905 | 9,900 |
2020/01/08 | 3,870 | 3,870 | 3,745 | 3,850 | 19,100 |
2020/01/07 | 3,890 | 3,925 | 3,840 | 3,875 | 16,000 |
2020/01/06 | 3,940 | 3,955 | 3,865 | 3,895 | 41,400 |