[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 
2017-05-252349.002349.002337.002345.0024005621500
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
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

   ※ 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