[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 
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
2016-10-111834.001888.001834.001888.001520028299600
2016-10-071820.001839.001811.001815.00550010025900
2016-10-061808.001846.001808.001827.001120020450400
2016-10-051803.001821.001798.001818.00920016688700
2016-10-041774.001804.001752.001804.00850015183900
2016-10-031781.001805.001773.001774.0053009477800
2016-09-301777.001789.001759.001768.00880015596400
2016-09-291770.001817.001767.001817.001290023227300
2016-09-281764.001825.001756.001781.001200021336900
2016-09-271766.001800.001734.001800.001570027803500
2016-09-261747.001763.001743.001763.00880015432500
2016-09-231724.001758.001711.001758.001650028685700
2016-09-211679.001724.001678.001724.00890015164900
2016-09-201716.001716.001678.001695.001140019409400
2016-09-161677.001703.001677.001694.00620010466300
2016-09-151675.001690.001673.001676.00600010070300
2016-09-141706.001706.001678.001678.001230020743000
2016-09-131726.001726.001705.001706.0045007689900
2016-09-121701.001710.001698.001705.00950016159600
2016-09-091728.001728.001707.001708.001370023519900
2016-09-081741.001741.001707.001719.00600010317600
2016-09-071723.001728.001705.001725.00860014784200
2016-09-061717.001738.001717.001732.0044007604600
2016-09-051737.001740.001716.001717.00830014305200
2016-09-021740.001743.001723.001735.0039006760800
2016-09-011700.001747.001700.001746.00710012210500
2016-08-311732.001734.001729.001731.0031005367700
2016-08-301728.001737.001725.001732.0035006059700
2016-08-291725.001765.001725.001737.0037006415000
2016-08-261731.001731.001714.001718.0055009458000
2016-08-251709.001722.001708.001717.0042007200900
2016-08-241719.001734.001714.001716.0039006728400
2016-08-231706.001726.001706.001719.0038006524700
2016-08-221704.001738.001704.001715.0034005840700
2016-08-191701.001721.001701.001710.00620010614600
2016-08-181724.001734.001706.001718.00750012896200
2016-08-171725.001746.001706.001726.001730029871300
2016-08-161762.001762.001700.001700.002920050092100
2016-08-151800.001811.001775.001776.00640011459000
2016-08-121850.001875.001791.001794.001990036044500
2016-08-101899.001899.001801.001890.00780014375400
2016-08-091867.001888.001867.001888.0010001880400
2016-08-081867.001869.001851.001863.0031005775800
2016-08-051852.001887.001830.001830.0045008303600
2016-08-041852.001860.001829.001850.00700012942100
2016-08-031888.001889.001854.001855.00610011409800
2016-08-021934.001934.001888.001892.0049009287100
2016-08-011941.001941.001899.001926.00580011141700
2016-07-291891.001948.001859.001941.001120021493700
2016-07-281914.001951.001914.001931.0035006768500
2016-07-271942.001968.001925.001939.00590011467400
2016-07-261932.001943.001903.001905.00640012283700
2016-07-251933.001965.001933.001954.0037007214200
2016-07-221945.001960.001925.001946.0050009728300
2016-07-211980.001985.001956.001985.0040007907400
2016-07-201980.001980.001944.001980.00590011635300
2016-07-191984.001984.001967.001980.00900017797600
2016-07-151966.001966.001930.001956.0051009948300
2016-07-141940.001960.001937.001937.00940018295100
2016-07-131951.001953.001860.001940.00920017718500
2016-07-121900.001947.001900.001944.00540010458300
2016-07-111855.001905.001854.001900.00900016971100
2016-07-081922.001922.001850.001850.00800015011100
2016-07-071898.001921.001892.001892.00720013688500
2016-07-061965.001965.001882.001925.00610011727900
2016-07-051921.001980.001912.001969.001510029399800
2016-07-041951.001956.001927.001928.001430027756900
2016-07-011995.002006.001953.001959.001290025623400
2016-06-301906.001968.001851.001957.001590030673100
2016-06-291892.001906.001853.001906.001410026576400
2016-06-281790.001870.001790.001844.00690012666700
2016-06-271800.001840.001797.001811.00930016879100
2016-06-241900.001911.001775.001797.002050037792500
2016-06-231878.001912.001825.001912.00810015248900
2016-06-221892.001901.001867.001869.0041007733900
2016-06-211881.001902.001881.001897.0024004541700
2016-06-201844.001900.001835.001900.001720032188900
2016-06-171830.001830.001798.001808.001320023978500
2016-06-161801.001801.001764.001764.00810014420000
2016-06-151795.001818.001786.001801.00600010822500
2016-06-141821.001848.001795.001795.00760013779900
2016-06-131900.001900.001832.001833.001240022949900
2016-06-101934.001936.001895.001912.001340025828900
2016-06-091915.001919.001890.001894.0039007418500
2016-06-081880.001911.001869.001911.00600011346900
2016-06-071884.001884.001856.001877.0047008800900
2016-06-061849.001888.001847.001865.00770014391100
2016-06-031875.001910.001872.001889.0051009630300
2016-06-021924.001934.001890.001890.00720013735700
2016-06-011963.001972.001921.001924.00750014635100
2016-05-311950.001978.001919.001963.00810015831300
2016-05-301983.001998.001960.001975.0048009502900
2016-05-272000.002000.001960.001983.00610012082500
2016-05-261971.001997.001971.001986.0025004966000
2016-05-251962.001999.001962.001986.00520010313000
2016-05-241974.002036.001960.001961.001050020788300
2016-05-231997.001997.001970.001973.00610012062700
2016-05-202027.002027.001970.001972.00870017319000
2016-05-192028.002050.002010.002041.0042008517000
2016-05-182000.002050.002000.002043.0033006725300
2016-05-172091.002091.002010.002035.00830017097200
2016-05-161990.002036.001990.002020.0040008087100
2016-05-131901.002032.001901.001996.001500029746600
2016-05-121949.001949.001895.001907.0043008215200
2016-05-111977.001977.001923.001949.00540010540300
2016-05-101920.001959.001920.001937.00770014935500
2016-05-091937.001955.001921.001930.0033006387000
2016-05-061880.001949.001880.001949.00840016081500
2016-05-021921.001953.001890.001890.00750014346500
2016-04-281999.002036.001960.001994.00860017148700
2016-04-272041.002041.001985.001985.00690013837100
2016-04-262028.002040.002016.002032.0031006283600
2016-04-252030.002049.002020.002040.00500010163100
2016-04-222025.002044.002018.002044.0037007517600
2016-04-211990.002040.001990.002039.00810016408500
2016-04-202020.002037.001970.001986.001050021110100
2016-04-192029.002029.001991.002006.00640012820800
2016-04-182008.002008.001956.001981.001000019813600
2016-04-152004.002004.001977.001989.0050009973100
2016-04-141972.002004.001972.002004.00830016532900
2016-04-131917.001959.001917.001950.0047009144700
2016-04-121870.001960.001870.001915.00640012220400
2016-04-111898.001900.001860.001875.0048009016000
2016-04-081899.001930.001887.001907.0050009533500
2016-04-071895.001922.001895.001914.0047008987100
2016-04-061876.001901.001849.001887.00710013328200
2016-04-051903.001911.001885.001885.00550010412600
2016-04-041911.001922.001884.001922.00610011650700
2016-04-012008.002008.001920.001920.00980019046200
2016-03-312005.002015.001969.001980.00930018526500
2016-03-301995.002018.001995.002008.0035007021800
2016-03-291966.002016.001966.002003.0049009789300
2016-03-282010.002028.001985.002011.001770035405500
2016-03-252020.002021.001971.001997.001510030184000
2016-03-242060.002061.001975.002010.001570031757900
2016-03-232151.002151.002065.002075.00730015308100
2016-03-222123.002140.002065.002131.00990020982800
2016-03-182149.002169.002060.002123.001380029037900
2016-03-172200.002200.002144.002166.001170025466200
2016-03-162125.002163.002125.002155.00770016520500
2016-03-152130.002140.002101.002121.003210068201000
2016-03-142199.002250.002171.002188.001730038442100
2016-03-112170.002200.002164.002198.001810039427000
2016-03-102095.002197.002095.002186.001420030654000
2016-03-092000.002100.002000.002092.001270026094100
2016-03-082080.002106.002080.002089.001790037544700
2016-03-072009.002084.002009.002076.001230025177600
2016-03-042004.002014.001992.002006.0047009409200
2016-03-031971.002045.001971.002003.00870017343800
2016-03-021931.001982.001931.001966.00760014979000
2016-03-011932.001939.001922.001927.0051009836000
2016-02-291924.001973.001918.001933.001030019992000
2016-02-261929.001972.001909.001923.00940018181500
2016-02-251853.001915.001853.001915.00600011303000
2016-02-241850.001897.001850.001856.00990018509900
2016-02-231932.001932.001872.001880.00730013860600
2016-02-221890.001912.001876.001897.00690013038100
2016-02-191883.001908.001883.001892.00640012130200
2016-02-181911.001940.001908.001922.00900017295800
2016-02-171954.001954.001861.001874.001390026425200
2016-02-161822.001850.001805.001834.00770014132400
2016-02-151807.001847.001730.001822.001600029016300
2016-02-121750.001764.001645.001647.003770064330600
2016-02-101908.001938.001829.001833.001840034500200
2016-02-091983.001995.001908.001908.00870016917900
2016-02-082001.002061.002001.002048.00970019772900
2016-02-052014.002053.002000.002021.00520010496300
2016-02-042025.002065.002014.002049.00560011422000
2016-02-032086.002094.002050.002066.00740015281800
2016-02-022099.002146.002079.002110.00530011182000
2016-02-012053.002123.002032.002105.001210025248000
2016-01-292009.002040.001964.002036.001000020031600
2016-01-281952.002004.001931.001988.001040020482600
2016-01-271942.001970.001912.001960.00980019050300
2016-01-261957.001957.001877.001880.001190022845500
2016-01-251942.001983.001942.001974.00590011591400
2016-01-221854.001941.001854.001940.001490028422400
2016-01-211883.002007.001851.001851.001540029347400
2016-01-201982.001999.001921.001923.00650012675600
2016-01-192015.002015.001988.002001.00600012009200
2016-01-182057.002073.001980.002015.001140023067900
2016-01-152088.002108.002001.002007.001090022193100
2016-01-142083.002101.001994.002088.003680075321200
2016-01-132100.002183.002085.002106.002800059216300
2016-01-122100.002110.002081.002081.002390049990300
2016-01-082205.002222.002140.002149.001730037801100
2016-01-072206.002246.002206.002212.001040023112200
2016-01-062235.002249.002198.002227.00900019995100
2016-01-052233.002288.002233.002248.001140025820300
2016-01-042246.002269.002224.002246.00570012804600
2015-12-302300.002300.002250.002274.00490011135600
2015-12-292258.002300.002257.002270.00640014555400
2015-12-282253.002298.002250.002292.00950021685700
2015-12-252203.002220.002189.002219.00800017647900
2015-12-242255.002255.002150.002204.001230027334100
2015-12-222228.002283.002222.002227.001820040750200
2015-12-212214.002221.002151.002205.00880019251400
2015-12-182240.002275.002200.002220.001160025966200
2015-12-172280.002280.002220.002240.001330029983900
2015-12-162213.002218.002180.002218.00900019773600
2015-12-152224.002250.002160.002163.00900019783800
2015-12-142115.002195.002115.002194.001200025837600
2015-12-112134.002185.002134.002164.001590034170600
2015-12-102175.002184.002133.002133.001200025896700
2015-12-092200.002228.002190.002200.001080023793900
2015-12-082248.002260.002203.002226.001110024755300
2015-12-072249.002300.002248.002253.001900043269600
2015-12-042241.002256.002211.002238.001370030569100
2015-12-032277.002280.002245.002257.001610036385600
2015-12-022300.002322.002269.002273.003690084224400
2015-12-012320.002334.002296.002317.001170027169300
2015-11-302384.002384.002300.002315.002380055363800
2015-11-272439.002439.002411.002411.00750018203100
2015-11-262464.002464.002430.002431.00970023731100

   ※ 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