[7952 東証1部] 河合楽器製作所 日足 時系列データ

[7952 東証1部] 河合楽器製作所 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-162333.002498.002327.002498.0049500119915100
2017-10-132345.002360.002328.002347.001290030232800
2017-10-122343.002353.002337.002343.00780018282500
2017-10-112361.002371.002341.002355.00860020261700
2017-10-102323.002354.002304.002350.001500035049000
2017-10-062361.002383.002348.002373.00620014667300
2017-10-052346.002361.002346.002361.0023005421800
2017-10-042361.002363.002345.002346.00540012716400
2017-10-032353.002369.002353.002363.00480011322600
2017-10-022340.002361.002335.002342.00820019223500
2017-09-292347.002366.002317.002340.00680016005000
2017-09-282323.002354.002295.002334.001090025406300
2017-09-272376.002376.002303.002330.00790018450900
2017-09-262329.002361.002329.002348.001860043562900
2017-09-252264.002356.002264.002329.001200027677700
2017-09-222261.002273.002241.002264.00540012203600
2017-09-212248.002270.002248.002261.00990022361600
2017-09-202225.002252.002225.002248.00740016584800
2017-09-192240.002242.002222.002235.001480033097100
2017-09-152226.002265.002222.002222.002530056626900
2017-09-142280.002280.002232.002247.001420031940200
2017-09-132299.002310.002280.002281.00930021336900
2017-09-122286.002294.002233.002266.001120025416200
2017-09-112221.002276.002221.002261.00960021598400
2017-09-082216.002249.002213.002227.001190026458000
2017-09-072267.002272.002237.002240.00510011505500
2017-09-062216.002257.002208.002248.00720016120200
2017-09-052285.002306.002250.002254.001120025476400
2017-09-042361.002361.002205.002286.001500034464500
2017-09-012331.002376.002331.002370.00480011326000
2017-08-312349.002390.002335.002338.00630014788300
2017-08-302309.002345.002309.002343.00650015157400
2017-08-292307.002325.002273.002309.00580013374700
2017-08-282258.002310.002257.002308.00750017137000
2017-08-252257.002283.002227.002245.00490011022500
2017-08-242238.002258.002225.002245.0043009640900
2017-08-232226.002238.002208.002228.00590013127600
2017-08-222215.002246.002201.002205.00500011081000
2017-08-212226.002228.002218.002224.00680015112900
2017-08-182260.002268.002231.002231.00650014602500
2017-08-172254.002289.002247.002281.00710016108200
2017-08-162253.002253.002222.002252.001280028626900
2017-08-152274.002290.002264.002279.00480010936800
2017-08-142256.002278.002253.002274.00520011788000
2017-08-102253.002274.002241.002274.0027006090700
2017-08-092281.002281.002238.002242.0038008580900
2017-08-082291.002299.002281.002299.0025005722400
2017-08-072282.002292.002271.002291.0038008687100
2017-08-042233.002265.002233.002263.0015003384700
2017-08-032250.002252.002231.002249.0027006062000
2017-08-022280.002284.002250.002267.0043009762800
2017-08-012297.002304.002255.002280.00630014372300
2017-07-312304.002304.002285.002297.00530012168300
2017-07-282320.002320.002304.002318.0030006945900
2017-07-272289.002328.002273.002320.001190027538300
2017-07-262297.002297.002265.002280.0035007969100
2017-07-252279.002290.002275.002281.0028006389800
2017-07-242250.002284.002250.002279.0034007731500
2017-07-212226.002273.002226.002250.00850019094800
2017-07-202240.002240.002219.002236.00450010048200
2017-07-192233.002236.002229.002229.0021004685100
2017-07-182294.002294.002225.002239.001070024196300
2017-07-142274.002300.002270.002281.0037008441500
2017-07-132311.002322.002284.002288.0029006671300
2017-07-122308.002321.002287.002311.00460010601600
2017-07-112291.002324.002291.002309.0043009928400
2017-07-102297.002312.002274.002291.00480011023100
2017-07-072294.002354.002292.002295.00660015234000
2017-07-062335.002341.002319.002320.0043009999200
2017-07-052329.002363.002329.002342.0037008673700
2017-07-042356.002366.002332.002339.00520012211500
2017-07-032350.002386.002329.002331.00610014333100
2017-06-302394.002394.002321.002371.00460010846500
2017-06-292410.002410.002372.002394.00880021132000
2017-06-282381.002383.002364.002367.0030007122800
2017-06-272363.002393.002363.002390.00560013337000
2017-06-262351.002375.002351.002363.0028006618300
2017-06-232373.002375.002369.002369.0018004267500
2017-06-222357.002384.002357.002380.0025005934200
2017-06-212394.002394.002369.002369.00680016196800
2017-06-202355.002382.002323.002381.00830019667700
2017-06-192333.002372.002322.002360.00990023272800
2017-06-162321.002371.002321.002368.00460010834200
2017-06-152329.002373.002329.002336.00510011962800
2017-06-142349.002370.002329.002329.00750017577300
2017-06-132303.002384.002303.002346.00460010791000
2017-06-122308.002346.002308.002318.00460010719200
2017-06-092345.002364.002312.002350.00710016647700
2017-06-082369.002369.002352.002352.0018004243300
2017-06-072322.002351.002322.002350.00520012200600
2017-06-062354.002370.002337.002339.00670015792000
2017-06-052371.002391.002357.002378.00460010928000
2017-06-022320.002377.002320.002377.001100025972800
2017-06-012341.002341.002316.002325.00460010696500
2017-05-312335.002338.002316.002317.0043009995200
2017-05-302300.002320.002293.002317.0029006695800
2017-05-292291.002304.002286.002298.0041009406100
2017-05-262345.002345.002290.002296.00540012478500
2017-05-252349.002349.002337.002345.0024005621500
2017-05-242342.002354.002338.002345.0022005159400
2017-05-232327.002362.002327.002343.0032007487600
2017-05-222333.002341.002318.002327.0041009559200
2017-05-192325.002328.002291.002320.00620014356200
2017-05-182318.002334.002307.002325.00580013462500
2017-05-172378.002378.002333.002363.00820019360700
2017-05-162318.002362.002318.002362.00890020869100
2017-05-152320.002363.002309.002338.00980022824000
2017-05-122423.002423.002308.002321.002520059058300
2017-05-112440.002445.002411.002440.00760018524200
2017-05-102440.002440.002400.002434.00880021324600
2017-05-092416.002444.002415.002434.001110026978900
2017-05-082370.002450.002370.002438.002210053657900
2017-05-022320.002366.002278.002365.00730017079400
2017-05-012325.002342.002320.002338.00470010967900
2017-04-282355.002360.002336.002336.00540012661800
2017-04-272367.002370.002352.002360.00500011805600
2017-04-262333.002354.002331.002352.00530012434600
2017-04-252286.002335.002286.002328.00620014381300
2017-04-242305.002333.002273.002332.00700016182700
2017-04-212274.002289.002237.002267.0036008144800
2017-04-202259.002304.002243.002246.00760017159100
2017-04-192207.002237.002187.002217.00720015984400
2017-04-182204.002220.002204.002210.00620013712800
2017-04-172200.002220.002186.002204.001060023345800
2017-04-142157.002187.002155.002178.00600013013700
2017-04-132168.002210.002156.002180.001010022019800
2017-04-122211.002211.002179.002193.00640014035100
2017-04-112210.002221.002161.002211.00670014799600
2017-04-102200.002242.002191.002236.00530011809700
2017-04-072202.002251.002202.002218.001730038576800
2017-04-062267.002284.002246.002246.00490011088900
2017-04-052330.002346.002295.002295.00890020605800
2017-04-042314.002330.002299.002330.00670015522800
2017-04-032313.002353.002292.002314.001070024846200
2017-03-312394.002403.002333.002333.00800018807700
2017-03-302392.002410.002372.002403.00540012959400
2017-03-292433.002433.002364.002420.00750018100900
2017-03-282408.002445.002403.002445.001730042060500
2017-03-272373.002394.002354.002380.001260029979000
2017-03-242377.002400.002340.002373.00890021159800
2017-03-232382.002400.002357.002399.001140027180200
2017-03-222400.002409.002385.002385.001060025401000
2017-03-212403.002421.002391.002412.001010024300600
2017-03-172437.002437.002404.002437.00870021137200
2017-03-162399.002438.002389.002431.00940022729100
2017-03-152406.002420.002390.002412.00600014442700
2017-03-142450.002450.002414.002439.00730017793000
2017-03-132411.002441.002411.002439.00790019191500
2017-03-102405.002433.002400.002424.002260054589400
2017-03-092376.002412.002376.002404.001270030441300
2017-03-082370.002397.002370.002397.00480011461000
2017-03-072372.002379.002353.002361.00920021800800
2017-03-062381.002381.002371.002380.00680016171200
2017-03-032391.002391.002377.002381.0026006192100
2017-03-022390.002399.002382.002391.001880044897600
2017-03-012377.002386.002372.002382.00750017840600
2017-02-282342.002385.002341.002377.00710016846000
2017-02-272346.002346.002329.002343.00590013814200
2017-02-242322.002345.002322.002341.0040009362600
2017-02-232313.002338.002313.002331.00830019310700
2017-02-222327.002340.002325.002334.001050024474000
2017-02-212300.002326.002300.002325.00820019000900
2017-02-202268.002300.002268.002300.00480010996900
2017-02-172289.002290.002270.002270.00850019381600
2017-02-162280.002298.002258.002269.001000022714100
2017-02-152261.002290.002261.002279.00570012980500
2017-02-142286.002293.002259.002259.00970022107200
2017-02-132193.002275.002193.002269.001890042419300
2017-02-102138.002165.002120.002162.002140045931600
2017-02-092077.002078.002061.002061.001360028118700
2017-02-082119.002125.002085.002092.001200025278100
2017-02-072131.002138.002117.002117.00990021061400
2017-02-062188.002194.002148.002150.001770038291100
2017-02-032192.002200.002180.002190.001360029798600
2017-02-022221.002228.002188.002192.001090024041300
2017-02-012224.002230.002219.002225.00990022022300
2017-01-312241.002257.002232.002244.001110024893700
2017-01-302254.002265.002233.002251.00960021585000
2017-01-272286.002299.002252.002273.001930043988500
2017-01-262260.002290.002246.002272.001040023627400
2017-01-252272.002305.002221.002224.001380031220500
2017-01-242272.002280.002256.002272.00520011791400
2017-01-232260.002300.002260.002272.00680015485300
2017-01-202269.002286.002257.002269.001070024325900
2017-01-192279.002282.002246.002272.00860019545800
2017-01-182275.002283.002185.002279.001540034500100
2017-01-172300.002300.002252.002295.001100025076500
2017-01-162291.002291.002261.002285.00580013214000
2017-01-132271.002309.002271.002302.001280029323400
2017-01-122331.002341.002230.002315.002670060941300
2017-01-112347.002347.002318.002347.00510011908000
2017-01-102339.002350.002321.002347.00840019633300
2017-01-062319.002369.002302.002365.001220028621900
2017-01-052355.002355.002321.002338.00790018484400
2017-01-042310.002357.002310.002344.001190027807000
2016-12-302324.002324.002281.002312.00550012649600
2016-12-292308.002325.002160.002325.001240028466400
2016-12-282315.002345.002310.002333.00800018653300
2016-12-272306.002345.002292.002340.00920021317600
2016-12-262284.002313.002284.002299.00940021566700
2016-12-222299.002323.002290.002315.00780018011800
2016-12-212341.002349.002301.002310.001020023685400
2016-12-202344.002390.002200.002341.001800041769800
2016-12-192390.002390.002349.002375.001190028220900
2016-12-162368.002380.002333.002370.001250029534300
2016-12-152273.002378.002259.002368.002360054936900
2016-12-142230.002274.002230.002273.001320029732300
2016-12-132188.002229.002187.002229.001300028734500
2016-12-122179.002197.002174.002190.001600035005000
2016-12-092167.002179.002162.002179.001100023864500
2016-12-082190.002190.002147.002160.001090023612500
2016-12-072171.002188.002164.002188.00800017435000
2016-12-062138.002178.002138.002171.001050022777900
2016-12-052153.002163.002132.002144.00950020417200
2016-12-022135.002179.002134.002159.00960020709900
2016-12-012126.002180.002123.002165.001210026087600
2016-11-302101.002148.002101.002144.001260026904900
2016-11-292100.002127.002089.002127.00680014352500
2016-11-282090.002100.002044.002100.00800016715200
2016-11-252069.002095.002043.002093.00960019934200
2016-11-242083.002085.002068.002077.00820017020400
2016-11-222060.002089.002060.002082.00790016412200
2016-11-212076.002076.002069.002075.0023004769400
2016-11-182065.002083.002065.002076.00530011001000
2016-11-172060.002064.002017.002064.00880018090200
2016-11-162045.002050.002040.002050.00780015955600
2016-11-152034.002050.002011.002045.00720014647800
2016-11-142025.002042.002025.002034.00560011384900
2016-11-111960.002025.001950.001987.001910038108900
2016-11-102011.002030.001986.002019.00720014514900
2016-11-092049.002049.001907.001908.001590030962000
2016-11-082030.002058.002030.002058.00510010436700
2016-11-072000.002080.002000.002038.001500030692100
2016-11-041993.002009.001965.001996.001040020712000
2016-11-022010.002038.002010.002018.001070021625100
2016-11-012009.002049.001992.002025.002400048373100
2016-10-312025.002070.001982.002059.001280026206200
2016-10-282066.002066.002042.002045.003260066817600
2016-10-272050.002085.002028.002050.001280026318700
2016-10-262002.002042.001985.002042.001770035710900
2016-10-251971.002003.001967.002002.001480029480100
2016-10-241935.001990.001935.001986.001230024281100
2016-10-211959.001974.001953.001954.001050020573300
2016-10-201930.001972.001930.001969.001530029903600
2016-10-191895.001921.001885.001919.00580011061100
2016-10-181897.001914.001890.001911.00700013331700
2016-10-171890.001904.001868.001897.00940017778100
2016-10-141851.001877.001823.001876.00910016995100
2016-10-131858.001884.001858.001872.00610011428800
2016-10-121851.001874.001851.001857.00700013011100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog