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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,585 | 3,610 | 3,555 | 3,560 | 9,100 |
| 2023/12/28 | 3,565 | 3,610 | 3,510 | 3,575 | 8,900 |
| 2023/12/27 | 3,535 | 3,570 | 3,520 | 3,565 | 14,400 |
| 2023/12/26 | 3,620 | 3,620 | 3,490 | 3,510 | 27,700 |
| 2023/12/25 | 3,800 | 3,815 | 3,625 | 3,640 | 23,300 |
| 2023/12/22 | 3,745 | 3,795 | 3,745 | 3,790 | 12,500 |
| 2023/12/21 | 3,765 | 3,785 | 3,720 | 3,745 | 21,200 |
| 2023/12/20 | 3,690 | 3,795 | 3,675 | 3,770 | 32,900 |
| 2023/12/19 | 3,520 | 3,645 | 3,515 | 3,640 | 18,600 |
| 2023/12/18 | 3,560 | 3,585 | 3,425 | 3,545 | 26,600 |
| 2023/12/15 | 3,475 | 3,565 | 3,430 | 3,560 | 30,800 |
| 2023/12/14 | 3,455 | 3,510 | 3,420 | 3,475 | 30,900 |
| 2023/12/13 | 3,325 | 3,445 | 3,325 | 3,420 | 22,400 |
| 2023/12/12 | 3,270 | 3,320 | 3,270 | 3,315 | 24,100 |
| 2023/12/11 | 3,205 | 3,275 | 3,195 | 3,270 | 26,300 |
| 2023/12/08 | 3,205 | 3,210 | 3,155 | 3,180 | 38,100 |
| 2023/12/07 | 3,240 | 3,305 | 3,220 | 3,275 | 20,500 |
| 2023/12/06 | 3,230 | 3,260 | 3,180 | 3,240 | 32,100 |
| 2023/12/05 | 3,215 | 3,285 | 3,215 | 3,230 | 36,600 |
| 2023/12/04 | 3,145 | 3,225 | 3,145 | 3,195 | 26,100 |
| 2023/12/01 | 3,165 | 3,195 | 3,080 | 3,135 | 54,500 |
| 2023/11/30 | 3,200 | 3,200 | 3,120 | 3,155 | 23,900 |
| 2023/11/29 | 3,185 | 3,210 | 3,165 | 3,195 | 15,500 |
| 2023/11/28 | 3,165 | 3,215 | 3,165 | 3,195 | 15,800 |
| 2023/11/27 | 3,210 | 3,240 | 3,165 | 3,175 | 14,800 |
| 2023/11/24 | 3,190 | 3,225 | 3,190 | 3,210 | 11,300 |
| 2023/11/22 | 3,230 | 3,230 | 3,170 | 3,175 | 18,700 |
| 2023/11/21 | 3,175 | 3,245 | 3,165 | 3,230 | 15,700 |
| 2023/11/20 | 3,210 | 3,225 | 3,170 | 3,175 | 20,300 |
| 2023/11/17 | 3,245 | 3,260 | 3,150 | 3,205 | 42,000 |
| 2023/11/16 | 3,370 | 3,375 | 3,250 | 3,250 | 29,200 |
| 2023/11/15 | 3,395 | 3,395 | 3,290 | 3,350 | 50,400 |
| 2023/11/14 | 3,400 | 3,420 | 3,310 | 3,380 | 55,200 |
| 2023/11/13 | 3,480 | 3,520 | 3,390 | 3,400 | 49,200 |
| 2023/11/10 | 3,455 | 3,540 | 3,385 | 3,430 | 103,300 |
| 2023/11/09 | 3,735 | 3,870 | 3,725 | 3,805 | 88,000 |
| 2023/11/08 | 3,830 | 3,830 | 3,625 | 3,665 | 42,600 |
| 2023/11/07 | 3,810 | 3,860 | 3,810 | 3,855 | 18,500 |
| 2023/11/06 | 3,900 | 3,905 | 3,800 | 3,835 | 42,300 |
| 2023/11/02 | 3,900 | 3,970 | 3,885 | 3,925 | 34,300 |
| 2023/11/01 | 3,900 | 3,925 | 3,850 | 3,915 | 28,200 |
| 2023/10/31 | 3,910 | 3,915 | 3,755 | 3,830 | 42,000 |
| 2023/10/30 | 3,970 | 3,985 | 3,920 | 3,935 | 66,200 |
| 2023/10/27 | 3,915 | 4,020 | 3,915 | 4,020 | 20,600 |
| 2023/10/26 | 3,925 | 3,980 | 3,865 | 3,915 | 23,800 |
| 2023/10/25 | 3,950 | 3,990 | 3,940 | 3,975 | 21,400 |
| 2023/10/24 | 3,945 | 3,985 | 3,875 | 3,925 | 23,700 |
| 2023/10/23 | 3,980 | 4,020 | 3,960 | 3,980 | 19,100 |
| 2023/10/20 | 3,965 | 4,030 | 3,940 | 3,980 | 23,700 |
| 2023/10/19 | 3,915 | 4,000 | 3,890 | 3,965 | 22,200 |
| 2023/10/18 | 3,850 | 3,935 | 3,850 | 3,930 | 19,400 |
| 2023/10/17 | 3,900 | 3,935 | 3,845 | 3,860 | 28,800 |
| 2023/10/16 | 3,870 | 3,890 | 3,840 | 3,870 | 26,900 |
| 2023/10/13 | 3,985 | 4,040 | 3,920 | 3,955 | 30,300 |
| 2023/10/12 | 3,980 | 4,020 | 3,980 | 4,005 | 32,600 |
| 2023/10/11 | 3,875 | 3,990 | 3,870 | 3,945 | 49,000 |
| 2023/10/10 | 3,775 | 3,960 | 3,775 | 3,875 | 48,500 |
| 2023/10/06 | 3,645 | 3,730 | 3,645 | 3,730 | 30,600 |
| 2023/10/05 | 3,480 | 3,655 | 3,480 | 3,645 | 24,200 |
| 2023/10/04 | 3,415 | 3,490 | 3,415 | 3,480 | 39,800 |
| 2023/10/03 | 3,560 | 3,575 | 3,475 | 3,475 | 23,800 |
| 2023/10/02 | 3,570 | 3,655 | 3,570 | 3,580 | 24,700 |
| 2023/09/29 | 3,640 | 3,660 | 3,560 | 3,570 | 22,200 |
| 2023/09/28 | 3,675 | 3,695 | 3,610 | 3,640 | 24,500 |
| 2023/09/27 | 3,630 | 3,710 | 3,610 | 3,710 | 30,500 |
| 2023/09/26 | 3,620 | 3,650 | 3,600 | 3,630 | 15,200 |
| 2023/09/25 | 3,570 | 3,635 | 3,565 | 3,620 | 16,400 |
| 2023/09/22 | 3,500 | 3,560 | 3,480 | 3,545 | 18,900 |
| 2023/09/21 | 3,495 | 3,520 | 3,480 | 3,510 | 16,000 |
| 2023/09/20 | 3,565 | 3,580 | 3,495 | 3,495 | 16,300 |
| 2023/09/19 | 3,580 | 3,580 | 3,520 | 3,570 | 20,100 |
| 2023/09/15 | 3,545 | 3,590 | 3,545 | 3,580 | 16,000 |
| 2023/09/14 | 3,435 | 3,525 | 3,435 | 3,510 | 17,700 |
| 2023/09/13 | 3,460 | 3,485 | 3,415 | 3,440 | 21,700 |
| 2023/09/12 | 3,415 | 3,475 | 3,400 | 3,460 | 13,200 |
| 2023/09/11 | 3,385 | 3,420 | 3,370 | 3,395 | 13,600 |
| 2023/09/08 | 3,370 | 3,400 | 3,365 | 3,375 | 22,900 |
| 2023/09/07 | 3,385 | 3,400 | 3,365 | 3,380 | 29,500 |
| 2023/09/06 | 3,445 | 3,445 | 3,390 | 3,395 | 13,500 |
| 2023/09/05 | 3,425 | 3,445 | 3,415 | 3,445 | 13,800 |
| 2023/09/04 | 3,415 | 3,460 | 3,410 | 3,460 | 14,600 |
| 2023/09/01 | 3,400 | 3,415 | 3,385 | 3,410 | 10,900 |
| 2023/08/31 | 3,405 | 3,405 | 3,380 | 3,395 | 9,300 |
| 2023/08/30 | 3,385 | 3,405 | 3,360 | 3,385 | 18,300 |
| 2023/08/29 | 3,380 | 3,420 | 3,370 | 3,385 | 17,100 |
| 2023/08/28 | 3,360 | 3,405 | 3,355 | 3,380 | 15,500 |
| 2023/08/25 | 3,260 | 3,370 | 3,260 | 3,335 | 23,300 |
| 2023/08/24 | 3,235 | 3,270 | 3,230 | 3,260 | 9,400 |
| 2023/08/23 | 3,215 | 3,235 | 3,175 | 3,235 | 8,700 |
| 2023/08/22 | 3,205 | 3,235 | 3,175 | 3,200 | 14,400 |
| 2023/08/21 | 3,155 | 3,200 | 3,155 | 3,185 | 17,300 |
| 2023/08/18 | 3,150 | 3,185 | 3,150 | 3,165 | 15,000 |
| 2023/08/17 | 3,150 | 3,190 | 3,140 | 3,160 | 27,100 |
| 2023/08/16 | 3,200 | 3,210 | 3,130 | 3,155 | 48,500 |
| 2023/08/15 | 3,325 | 3,325 | 3,200 | 3,235 | 31,900 |
| 2023/08/14 | 3,395 | 3,430 | 3,330 | 3,330 | 25,200 |
| 2023/08/10 | 3,365 | 3,405 | 3,320 | 3,390 | 26,400 |
| 2023/08/09 | 3,420 | 3,420 | 3,275 | 3,355 | 80,700 |
| 2023/08/08 | 3,485 | 3,525 | 3,435 | 3,445 | 49,300 |
| 2023/08/07 | 3,505 | 3,525 | 3,490 | 3,520 | 21,800 |
| 2023/08/04 | 3,445 | 3,550 | 3,440 | 3,525 | 19,800 |
| 2023/08/03 | 3,590 | 3,590 | 3,440 | 3,480 | 86,500 |
| 2023/08/02 | 3,590 | 3,670 | 3,590 | 3,655 | 16,800 |
| 2023/08/01 | 3,635 | 3,645 | 3,615 | 3,640 | 7,100 |
| 2023/07/31 | 3,590 | 3,640 | 3,580 | 3,625 | 17,000 |
| 2023/07/28 | 3,570 | 3,585 | 3,520 | 3,565 | 22,500 |
| 2023/07/27 | 3,520 | 3,575 | 3,520 | 3,570 | 11,600 |
| 2023/07/26 | 3,510 | 3,535 | 3,500 | 3,520 | 9,200 |
| 2023/07/25 | 3,520 | 3,525 | 3,470 | 3,510 | 16,700 |
| 2023/07/24 | 3,500 | 3,530 | 3,500 | 3,525 | 8,400 |
| 2023/07/21 | 3,545 | 3,545 | 3,490 | 3,500 | 18,800 |
| 2023/07/20 | 3,590 | 3,590 | 3,510 | 3,525 | 17,500 |
| 2023/07/19 | 3,555 | 3,585 | 3,540 | 3,585 | 14,000 |
| 2023/07/18 | 3,505 | 3,570 | 3,495 | 3,540 | 13,200 |
| 2023/07/14 | 3,560 | 3,560 | 3,500 | 3,510 | 15,100 |
| 2023/07/13 | 3,565 | 3,575 | 3,540 | 3,560 | 13,200 |
| 2023/07/12 | 3,510 | 3,580 | 3,510 | 3,565 | 17,300 |
| 2023/07/11 | 3,510 | 3,580 | 3,510 | 3,535 | 23,000 |
| 2023/07/10 | 3,555 | 3,580 | 3,510 | 3,525 | 24,700 |
| 2023/07/07 | 3,655 | 3,655 | 3,540 | 3,610 | 25,500 |
| 2023/07/06 | 3,705 | 3,785 | 3,640 | 3,655 | 39,700 |
| 2023/07/05 | 3,640 | 3,815 | 3,625 | 3,690 | 38,900 |
| 2023/07/04 | 3,635 | 3,660 | 3,595 | 3,650 | 21,000 |
| 2023/07/03 | 3,600 | 3,725 | 3,600 | 3,635 | 31,600 |
| 2023/06/30 | 3,540 | 3,645 | 3,530 | 3,600 | 38,700 |
| 2023/06/29 | 3,450 | 3,560 | 3,420 | 3,510 | 43,800 |
| 2023/06/28 | 3,350 | 3,435 | 3,335 | 3,405 | 30,100 |
| 2023/06/27 | 3,275 | 3,345 | 3,235 | 3,325 | 24,200 |
| 2023/06/26 | 3,305 | 3,320 | 3,250 | 3,280 | 17,700 |
| 2023/06/23 | 3,255 | 3,340 | 3,255 | 3,310 | 29,700 |
| 2023/06/22 | 3,260 | 3,265 | 3,220 | 3,255 | 24,500 |
| 2023/06/21 | 3,240 | 3,270 | 3,240 | 3,250 | 16,700 |
| 2023/06/20 | 3,230 | 3,280 | 3,230 | 3,260 | 18,300 |
| 2023/06/19 | 3,255 | 3,275 | 3,230 | 3,260 | 14,200 |
| 2023/06/16 | 3,255 | 3,260 | 3,205 | 3,255 | 19,800 |
| 2023/06/15 | 3,260 | 3,275 | 3,230 | 3,250 | 12,600 |
| 2023/06/14 | 3,220 | 3,275 | 3,215 | 3,260 | 18,600 |
| 2023/06/13 | 3,170 | 3,210 | 3,165 | 3,195 | 11,500 |
| 2023/06/12 | 3,145 | 3,165 | 3,130 | 3,150 | 6,900 |
| 2023/06/09 | 3,145 | 3,145 | 3,110 | 3,125 | 15,600 |
| 2023/06/08 | 3,180 | 3,185 | 3,095 | 3,100 | 16,300 |
| 2023/06/07 | 3,200 | 3,215 | 3,160 | 3,175 | 20,200 |
| 2023/06/06 | 3,110 | 3,185 | 3,090 | 3,185 | 13,100 |
| 2023/06/05 | 3,055 | 3,150 | 3,055 | 3,140 | 11,000 |
| 2023/06/02 | 3,055 | 3,070 | 3,000 | 3,055 | 15,800 |
| 2023/06/01 | 3,180 | 3,180 | 3,050 | 3,060 | 23,300 |
| 2023/05/31 | 3,175 | 3,190 | 3,150 | 3,180 | 17,800 |
| 2023/05/30 | 3,165 | 3,200 | 3,150 | 3,180 | 20,900 |
| 2023/05/29 | 3,165 | 3,170 | 3,150 | 3,160 | 10,700 |
| 2023/05/26 | 3,155 | 3,170 | 3,155 | 3,165 | 11,400 |
| 2023/05/25 | 3,190 | 3,190 | 3,120 | 3,165 | 23,600 |
| 2023/05/24 | 3,195 | 3,195 | 3,170 | 3,170 | 4,800 |
| 2023/05/23 | 3,225 | 3,265 | 3,165 | 3,195 | 19,400 |
| 2023/05/22 | 3,170 | 3,205 | 3,155 | 3,195 | 7,900 |
| 2023/05/19 | 3,170 | 3,195 | 3,145 | 3,170 | 19,700 |
| 2023/05/18 | 3,120 | 3,175 | 3,120 | 3,160 | 11,700 |
| 2023/05/17 | 3,090 | 3,135 | 3,085 | 3,120 | 12,000 |
| 2023/05/16 | 3,110 | 3,125 | 3,085 | 3,100 | 12,000 |
| 2023/05/15 | 3,140 | 3,145 | 3,110 | 3,135 | 15,500 |
| 2023/05/12 | 3,250 | 3,250 | 3,130 | 3,140 | 27,100 |
| 2023/05/11 | 3,200 | 3,285 | 3,195 | 3,275 | 33,100 |
| 2023/05/10 | 3,220 | 3,245 | 3,160 | 3,185 | 17,000 |
| 2023/05/09 | 3,185 | 3,245 | 3,185 | 3,225 | 16,900 |
| 2023/05/08 | 3,115 | 3,180 | 3,105 | 3,180 | 21,600 |
| 2023/05/02 | 3,125 | 3,125 | 3,100 | 3,100 | 7,900 |
| 2023/05/01 | 3,105 | 3,140 | 3,100 | 3,140 | 14,100 |
| 2023/04/28 | 3,055 | 3,090 | 3,055 | 3,085 | 11,200 |
| 2023/04/27 | 3,055 | 3,095 | 3,040 | 3,055 | 11,800 |
| 2023/04/26 | 3,090 | 3,090 | 3,025 | 3,055 | 12,700 |
| 2023/04/25 | 3,075 | 3,125 | 3,050 | 3,070 | 17,300 |
| 2023/04/24 | 3,055 | 3,075 | 3,050 | 3,060 | 7,200 |
| 2023/04/21 | 3,050 | 3,120 | 3,050 | 3,060 | 15,200 |
| 2023/04/20 | 3,075 | 3,105 | 3,050 | 3,080 | 15,500 |
| 2023/04/19 | 3,070 | 3,080 | 3,060 | 3,075 | 9,600 |
| 2023/04/18 | 3,050 | 3,085 | 3,050 | 3,070 | 10,100 |
| 2023/04/17 | 3,090 | 3,090 | 3,025 | 3,050 | 11,500 |
| 2023/04/14 | 3,085 | 3,110 | 3,065 | 3,065 | 12,900 |
| 2023/04/13 | 3,035 | 3,095 | 3,010 | 3,075 | 18,600 |
| 2023/04/12 | 2,963 | 3,040 | 2,963 | 3,035 | 14,600 |
| 2023/04/11 | 2,968 | 2,996 | 2,960 | 2,966 | 10,000 |
| 2023/04/10 | 2,977 | 3,020 | 2,975 | 2,983 | 14,700 |
| 2023/04/07 | 2,971 | 3,010 | 2,954 | 2,989 | 16,500 |
| 2023/04/06 | 3,040 | 3,040 | 2,922 | 2,951 | 79,700 |
| 2023/04/05 | 3,070 | 3,080 | 3,035 | 3,050 | 21,500 |
| 2023/04/04 | 3,050 | 3,125 | 3,050 | 3,100 | 36,800 |
| 2023/04/03 | 3,085 | 3,085 | 3,045 | 3,060 | 16,700 |
| 2023/03/31 | 3,025 | 3,065 | 3,025 | 3,050 | 23,500 |
| 2023/03/30 | 2,951 | 3,010 | 2,917 | 2,988 | 54,200 |
| 2023/03/29 | 2,980 | 3,025 | 2,972 | 3,020 | 41,200 |
| 2023/03/28 | 2,910 | 2,983 | 2,900 | 2,960 | 33,900 |
| 2023/03/27 | 2,927 | 2,927 | 2,872 | 2,902 | 28,700 |
| 2023/03/24 | 2,857 | 2,916 | 2,845 | 2,902 | 19,000 |
| 2023/03/23 | 2,885 | 2,900 | 2,854 | 2,862 | 29,600 |
| 2023/03/22 | 2,893 | 2,926 | 2,850 | 2,913 | 25,700 |
| 2023/03/20 | 2,881 | 2,887 | 2,847 | 2,876 | 41,500 |
| 2023/03/17 | 2,871 | 2,890 | 2,846 | 2,881 | 31,900 |
| 2023/03/16 | 2,769 | 2,850 | 2,759 | 2,842 | 31,300 |
| 2023/03/15 | 2,854 | 2,857 | 2,790 | 2,815 | 53,500 |
| 2023/03/14 | 2,863 | 2,950 | 2,818 | 2,854 | 66,500 |
| 2023/03/13 | 2,750 | 2,852 | 2,750 | 2,848 | 53,300 |
| 2023/03/10 | 2,749 | 2,798 | 2,749 | 2,751 | 24,500 |
| 2023/03/09 | 2,785 | 2,800 | 2,750 | 2,769 | 30,200 |
| 2023/03/08 | 2,730 | 2,771 | 2,725 | 2,757 | 16,200 |
| 2023/03/07 | 2,747 | 2,776 | 2,730 | 2,731 | 14,000 |
| 2023/03/06 | 2,763 | 2,782 | 2,727 | 2,735 | 16,800 |
| 2023/03/03 | 2,744 | 2,756 | 2,724 | 2,756 | 26,300 |
| 2023/03/02 | 2,732 | 2,743 | 2,715 | 2,732 | 11,500 |
| 2023/03/01 | 2,705 | 2,731 | 2,700 | 2,718 | 9,600 |
| 2023/02/28 | 2,721 | 2,742 | 2,700 | 2,700 | 15,500 |
| 2023/02/27 | 2,705 | 2,714 | 2,691 | 2,701 | 12,500 |
| 2023/02/24 | 2,700 | 2,718 | 2,680 | 2,700 | 12,800 |
| 2023/02/22 | 2,669 | 2,689 | 2,657 | 2,673 | 8,500 |
| 2023/02/21 | 2,668 | 2,691 | 2,663 | 2,685 | 8,600 |
| 2023/02/20 | 2,637 | 2,670 | 2,637 | 2,667 | 9,000 |
| 2023/02/17 | 2,622 | 2,635 | 2,609 | 2,623 | 10,800 |
| 2023/02/16 | 2,600 | 2,625 | 2,600 | 2,623 | 10,100 |
| 2023/02/15 | 2,590 | 2,623 | 2,582 | 2,605 | 10,700 |
| 2023/02/14 | 2,581 | 2,596 | 2,574 | 2,596 | 5,700 |
| 2023/02/13 | 2,579 | 2,592 | 2,579 | 2,580 | 2,500 |
| 2023/02/10 | 2,575 | 2,604 | 2,575 | 2,579 | 4,900 |
| 2023/02/09 | 2,572 | 2,601 | 2,572 | 2,587 | 8,300 |
| 2023/02/08 | 2,602 | 2,604 | 2,576 | 2,576 | 8,700 |
| 2023/02/07 | 2,602 | 2,607 | 2,580 | 2,586 | 7,600 |
| 2023/02/06 | 2,615 | 2,621 | 2,597 | 2,620 | 8,900 |
| 2023/02/03 | 2,572 | 2,598 | 2,571 | 2,594 | 5,700 |
| 2023/02/02 | 2,608 | 2,608 | 2,571 | 2,571 | 7,400 |
| 2023/02/01 | 2,600 | 2,607 | 2,594 | 2,600 | 7,100 |
| 2023/01/31 | 2,580 | 2,609 | 2,574 | 2,590 | 6,900 |
| 2023/01/30 | 2,612 | 2,614 | 2,589 | 2,589 | 8,300 |
| 2023/01/27 | 2,595 | 2,618 | 2,595 | 2,612 | 6,300 |
| 2023/01/26 | 2,605 | 2,605 | 2,571 | 2,589 | 6,200 |
| 2023/01/25 | 2,597 | 2,607 | 2,584 | 2,605 | 9,900 |
| 2023/01/24 | 2,557 | 2,599 | 2,546 | 2,586 | 9,500 |
| 2023/01/23 | 2,570 | 2,570 | 2,545 | 2,557 | 7,600 |
| 2023/01/20 | 2,536 | 2,558 | 2,526 | 2,546 | 4,900 |
| 2023/01/19 | 2,565 | 2,570 | 2,536 | 2,536 | 5,100 |
| 2023/01/18 | 2,546 | 2,583 | 2,537 | 2,561 | 13,000 |
| 2023/01/17 | 2,524 | 2,540 | 2,523 | 2,540 | 8,600 |
| 2023/01/16 | 2,506 | 2,517 | 2,502 | 2,504 | 4,600 |
| 2023/01/13 | 2,530 | 2,555 | 2,515 | 2,519 | 8,100 |
| 2023/01/12 | 2,535 | 2,554 | 2,532 | 2,548 | 3,000 |
| 2023/01/11 | 2,525 | 2,553 | 2,517 | 2,541 | 8,100 |
| 2023/01/10 | 2,530 | 2,543 | 2,510 | 2,510 | 6,900 |
| 2023/01/06 | 2,502 | 2,535 | 2,502 | 2,521 | 7,200 |
| 2023/01/05 | 2,522 | 2,529 | 2,507 | 2,512 | 8,700 |
| 2023/01/04 | 2,623 | 2,632 | 2,529 | 2,529 | 9,000 |