7952 (株)河合楽器製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 58 | 58 | 57 | 57 | 39,000 | 570 |
| 2002-12-27 | 61 | 61 | 56 | 58 | 225,000 | 580 |
| 2002-12-26 | 55 | 56 | 54 | 56 | 76,000 | 560 |
| 2002-12-25 | 55 | 55 | 53 | 55 | 98,000 | 550 |
| 2002-12-24 | 55 | 55 | 53 | 54 | 109,000 | 540 |
| 2002-12-20 | 54 | 55 | 52 | 52 | 160,000 | 520 |
| 2002-12-19 | 52 | 54 | 52 | 54 | 113,000 | 540 |
| 2002-12-18 | 55 | 55 | 53 | 53 | 122,000 | 530 |
| 2002-12-17 | 56 | 56 | 55 | 55 | 85,000 | 550 |
| 2002-12-16 | 55 | 57 | 54 | 55 | 62,000 | 550 |
| 2002-12-13 | 56 | 57 | 54 | 55 | 218,000 | 550 |
| 2002-12-12 | 56 | 57 | 56 | 56 | 81,000 | 560 |
| 2002-12-11 | 55 | 56 | 55 | 56 | 140,000 | 560 |
| 2002-12-10 | 55 | 56 | 54 | 56 | 190,000 | 560 |
| 2002-12-09 | 56 | 56 | 54 | 56 | 150,000 | 560 |
| 2002-12-06 | 58 | 58 | 55 | 56 | 426,000 | 560 |
| 2002-12-05 | 60 | 61 | 56 | 56 | 125,000 | 560 |
| 2002-12-04 | 63 | 63 | 59 | 60 | 163,000 | 600 |
| 2002-12-03 | 66 | 66 | 63 | 63 | 175,000 | 630 |
| 2002-12-02 | 64 | 65 | 64 | 64 | 42,000 | 640 |
| 2002-11-29 | 67 | 70 | 64 | 64 | 157,000 | 640 |
| 2002-11-28 | 67 | 68 | 66 | 67 | 41,000 | 670 |
| 2002-11-27 | 67 | 70 | 62 | 65 | 196,000 | 650 |
| 2002-11-26 | 67 | 67 | 63 | 67 | 60,000 | 670 |
| 2002-11-25 | 62 | 68 | 61 | 67 | 263,000 | 670 |
| 2002-11-22 | 58 | 60 | 56 | 60 | 158,000 | 600 |
| 2002-11-21 | 57 | 57 | 55 | 57 | 101,000 | 570 |
| 2002-11-20 | 53 | 57 | 53 | 54 | 75,000 | 540 |
| 2002-11-19 | 55 | 56 | 52 | 53 | 71,000 | 530 |
| 2002-11-18 | 54 | 57 | 52 | 56 | 140,000 | 560 |
| 2002-11-15 | 57 | 57 | 54 | 55 | 137,000 | 550 |
| 2002-11-14 | 61 | 61 | 57 | 58 | 124,000 | 580 |
| 2002-11-13 | 63 | 63 | 61 | 61 | 55,000 | 610 |
| 2002-11-12 | 65 | 65 | 62 | 64 | 104,000 | 640 |
| 2002-11-11 | 67 | 67 | 65 | 65 | 75,000 | 650 |
| 2002-11-08 | 69 | 70 | 67 | 67 | 58,000 | 670 |
| 2002-11-07 | 70 | 70 | 68 | 70 | 89,000 | 700 |
| 2002-11-06 | 69 | 72 | 69 | 70 | 161,000 | 700 |
| 2002-11-05 | 65 | 69 | 63 | 69 | 332,000 | 690 |
| 2002-11-01 | 75 | 75 | 74 | 75 | 22,000 | 750 |
| 2002-10-31 | 78 | 78 | 75 | 77 | 27,000 | 770 |
| 2002-10-30 | 77 | 80 | 76 | 80 | 34,000 | 800 |
| 2002-10-29 | 77 | 79 | 77 | 79 | 20,000 | 790 |
| 2002-10-28 | 76 | 78 | 76 | 78 | 21,000 | 780 |
| 2002-10-25 | 79 | 80 | 75 | 80 | 83,000 | 800 |
| 2002-10-24 | 76 | 78 | 74 | 74 | 26,000 | 740 |
| 2002-10-23 | 75 | 77 | 72 | 77 | 41,000 | 770 |
| 2002-10-22 | 79 | 79 | 76 | 78 | 45,000 | 780 |
| 2002-10-21 | 80 | 81 | 77 | 79 | 37,000 | 790 |
| 2002-10-18 | 78 | 81 | 78 | 80 | 60,000 | 800 |
| 2002-10-17 | 79 | 79 | 76 | 77 | 52,000 | 770 |
| 2002-10-16 | 77 | 79 | 77 | 78 | 47,000 | 780 |
| 2002-10-15 | 75 | 78 | 75 | 77 | 25,000 | 770 |
| 2002-10-11 | 75 | 75 | 73 | 73 | 49,000 | 730 |
| 2002-10-10 | 74 | 74 | 67 | 73 | 147,000 | 730 |
| 2002-10-09 | 79 | 79 | 75 | 75 | 30,000 | 750 |
| 2002-10-08 | 76 | 80 | 74 | 78 | 112,000 | 780 |
| 2002-10-07 | 80 | 80 | 76 | 76 | 52,000 | 760 |
| 2002-10-04 | 84 | 84 | 80 | 83 | 37,000 | 830 |
| 2002-10-03 | 87 | 87 | 84 | 85 | 36,000 | 850 |
| 2002-10-02 | 87 | 87 | 86 | 87 | 10,000 | 870 |
| 2002-10-01 | 87 | 87 | 86 | 87 | 24,000 | 870 |
| 2002-09-30 | 87 | 89 | 86 | 87 | 19,000 | 870 |
| 2002-09-27 | 86 | 89 | 85 | 89 | 75,000 | 890 |
| 2002-09-26 | 88 | 88 | 85 | 86 | 37,000 | 860 |
| 2002-09-25 | 85 | 88 | 85 | 88 | 51,000 | 880 |
| 2002-09-24 | 90 | 90 | 87 | 87 | 121,000 | 870 |
| 2002-09-20 | 87 | 90 | 87 | 88 | 130,000 | 880 |
| 2002-09-19 | 86 | 90 | 86 | 89 | 102,000 | 890 |
| 2002-09-18 | 84 | 86 | 83 | 86 | 67,000 | 860 |
| 2002-09-17 | 86 | 88 | 85 | 85 | 46,000 | 850 |
| 2002-09-13 | 82 | 85 | 82 | 85 | 150,000 | 850 |
| 2002-09-12 | 87 | 88 | 85 | 85 | 61,000 | 850 |
| 2002-09-11 | 86 | 89 | 86 | 87 | 54,000 | 870 |
| 2002-09-10 | 88 | 89 | 86 | 88 | 33,000 | 880 |
| 2002-09-09 | 87 | 88 | 86 | 86 | 24,000 | 860 |
| 2002-09-06 | 85 | 88 | 83 | 87 | 66,000 | 870 |
| 2002-09-05 | 89 | 89 | 87 | 89 | 86,000 | 890 |
| 2002-09-04 | 83 | 90 | 83 | 84 | 77,000 | 840 |
| 2002-09-03 | 92 | 92 | 87 | 87 | 80,000 | 870 |
| 2002-09-02 | 94 | 95 | 85 | 89 | 63,000 | 890 |
| 2002-08-30 | 94 | 96 | 93 | 95 | 49,000 | 950 |
| 2002-08-29 | 95 | 96 | 93 | 93 | 49,000 | 930 |
| 2002-08-28 | 97 | 99 | 95 | 95 | 36,000 | 950 |
| 2002-08-27 | 99 | 99 | 97 | 99 | 42,000 | 990 |
| 2002-08-26 | 97 | 98 | 95 | 97 | 36,000 | 970 |
| 2002-08-23 | 94 | 98 | 94 | 97 | 34,000 | 970 |
| 2002-08-22 | 95 | 98 | 92 | 96 | 123,000 | 960 |
| 2002-08-21 | 97 | 98 | 94 | 95 | 72,000 | 950 |
| 2002-08-20 | 98 | 100 | 98 | 98 | 38,000 | 980 |
| 2002-08-19 | 99 | 100 | 99 | 100 | 36,000 | 1,000 |
| 2002-08-16 | 100 | 102 | 100 | 102 | 61,000 | 1,020 |
| 2002-08-15 | 102 | 102 | 101 | 101 | 34,000 | 1,010 |
| 2002-08-14 | 101 | 101 | 99 | 100 | 57,000 | 1,000 |
| 2002-08-13 | 99 | 101 | 99 | 101 | 67,000 | 1,010 |
| 2002-08-12 | 102 | 102 | 99 | 99 | 45,000 | 990 |
| 2002-08-09 | 104 | 104 | 101 | 102 | 34,000 | 1,020 |
| 2002-08-08 | 101 | 105 | 101 | 101 | 48,000 | 1,010 |
| 2002-08-07 | 104 | 104 | 99 | 100 | 95,000 | 1,000 |
| 2002-08-06 | 102 | 103 | 101 | 101 | 71,000 | 1,010 |
| 2002-08-05 | 102 | 103 | 101 | 101 | 41,000 | 1,010 |
| 2002-08-02 | 100 | 104 | 100 | 103 | 25,000 | 1,030 |
| 2002-08-01 | 103 | 103 | 101 | 101 | 28,000 | 1,010 |
| 2002-07-31 | 104 | 105 | 103 | 103 | 106,000 | 1,030 |
| 2002-07-30 | 104 | 105 | 103 | 105 | 107,000 | 1,050 |
| 2002-07-29 | 100 | 103 | 98 | 102 | 126,000 | 1,020 |
| 2002-07-26 | 100 | 103 | 100 | 100 | 61,000 | 1,000 |
| 2002-07-25 | 105 | 105 | 99 | 99 | 70,000 | 990 |
| 2002-07-24 | 105 | 105 | 98 | 105 | 146,000 | 1,050 |
| 2002-07-23 | 103 | 105 | 99 | 105 | 103,000 | 1,050 |
| 2002-07-22 | 102 | 105 | 98 | 105 | 112,000 | 1,050 |
| 2002-07-19 | 101 | 101 | 99 | 99 | 47,000 | 990 |
| 2002-07-18 | 101 | 101 | 99 | 99 | 59,000 | 990 |
| 2002-07-17 | 101 | 102 | 98 | 100 | 72,000 | 1,000 |
| 2002-07-16 | 101 | 103 | 99 | 99 | 85,000 | 990 |
| 2002-07-15 | 103 | 104 | 101 | 101 | 17,000 | 1,010 |
| 2002-07-12 | 103 | 106 | 103 | 105 | 47,000 | 1,050 |
| 2002-07-11 | 104 | 105 | 104 | 104 | 23,000 | 1,040 |
| 2002-07-10 | 106 | 106 | 105 | 106 | 17,000 | 1,060 |
| 2002-07-09 | 105 | 106 | 105 | 106 | 21,000 | 1,060 |
| 2002-07-08 | 114 | 114 | 103 | 105 | 65,000 | 1,050 |
| 2002-07-05 | 103 | 105 | 103 | 104 | 19,000 | 1,040 |
| 2002-07-04 | 105 | 105 | 103 | 104 | 24,000 | 1,040 |
| 2002-07-03 | 101 | 107 | 101 | 106 | 43,000 | 1,060 |
| 2002-07-02 | 104 | 104 | 101 | 103 | 19,000 | 1,030 |
| 2002-07-01 | 104 | 104 | 102 | 102 | 4,000 | 1,020 |
| 2002-06-28 | 100 | 103 | 100 | 100 | 24,000 | 1,000 |
| 2002-06-27 | 105 | 105 | 100 | 100 | 42,000 | 1,000 |
| 2002-06-26 | 102 | 103 | 100 | 100 | 36,000 | 1,000 |
| 2002-06-25 | 105 | 105 | 103 | 105 | 50,000 | 1,050 |
| 2002-06-24 | 105 | 105 | 102 | 103 | 55,000 | 1,030 |
| 2002-06-21 | 107 | 107 | 104 | 105 | 41,000 | 1,050 |
| 2002-06-20 | 100 | 107 | 99 | 107 | 88,000 | 1,070 |
| 2002-06-19 | 107 | 107 | 100 | 100 | 67,000 | 1,000 |
| 2002-06-18 | 104 | 107 | 104 | 107 | 85,000 | 1,070 |
| 2002-06-17 | 108 | 108 | 104 | 104 | 96,000 | 1,040 |
| 2002-06-14 | 110 | 112 | 109 | 109 | 206,000 | 1,090 |
| 2002-06-13 | 111 | 112 | 110 | 111 | 86,000 | 1,110 |
| 2002-06-12 | 110 | 111 | 110 | 110 | 37,000 | 1,100 |
| 2002-06-11 | 110 | 110 | 109 | 110 | 37,000 | 1,100 |
| 2002-06-10 | 110 | 112 | 109 | 110 | 37,000 | 1,100 |
| 2002-06-07 | 111 | 111 | 108 | 110 | 72,000 | 1,100 |
| 2002-06-06 | 113 | 114 | 111 | 113 | 78,000 | 1,130 |
| 2002-06-05 | 116 | 116 | 111 | 112 | 142,000 | 1,120 |
| 2002-06-04 | 113 | 113 | 107 | 109 | 67,000 | 1,090 |
| 2002-06-03 | 108 | 112 | 107 | 112 | 65,000 | 1,120 |
| 2002-05-31 | 107 | 108 | 106 | 106 | 129,000 | 1,060 |
| 2002-05-30 | 106 | 107 | 104 | 107 | 169,000 | 1,070 |
| 2002-05-29 | 111 | 111 | 106 | 110 | 127,000 | 1,100 |
| 2002-05-28 | 118 | 118 | 110 | 112 | 259,000 | 1,120 |
| 2002-05-27 | 117 | 120 | 113 | 117 | 610,000 | 1,170 |
| 2002-05-24 | 107 | 115 | 105 | 114 | 307,000 | 1,140 |
| 2002-05-23 | 109 | 110 | 106 | 107 | 99,000 | 1,070 |
| 2002-05-22 | 102 | 111 | 102 | 110 | 208,000 | 1,100 |
| 2002-05-21 | 105 | 105 | 101 | 101 | 67,000 | 1,010 |
| 2002-05-20 | 105 | 106 | 104 | 104 | 134,000 | 1,040 |
| 2002-05-17 | 99 | 101 | 99 | 100 | 28,000 | 1,000 |
| 2002-05-16 | 100 | 101 | 97 | 97 | 35,000 | 970 |
| 2002-05-15 | 98 | 100 | 98 | 98 | 79,000 | 980 |
| 2002-05-14 | 100 | 100 | 97 | 98 | 113,000 | 980 |
| 2002-05-13 | 102 | 102 | 100 | 100 | 79,000 | 1,000 |
| 2002-05-10 | 105 | 105 | 101 | 101 | 80,000 | 1,010 |
| 2002-05-09 | 102 | 103 | 100 | 100 | 308,000 | 1,000 |
| 2002-05-08 | 103 | 106 | 103 | 104 | 68,000 | 1,040 |
| 2002-05-07 | 106 | 107 | 103 | 104 | 45,000 | 1,040 |
| 2002-05-02 | 107 | 107 | 103 | 103 | 44,000 | 1,030 |
| 2002-05-01 | 110 | 110 | 104 | 108 | 114,000 | 1,080 |
| 2002-04-30 | 111 | 111 | 106 | 110 | 121,000 | 1,100 |
| 2002-04-26 | 114 | 114 | 109 | 112 | 244,000 | 1,120 |
| 2002-04-25 | 110 | 120 | 110 | 117 | 828,000 | 1,170 |
| 2002-04-24 | 103 | 110 | 103 | 107 | 162,000 | 1,070 |
| 2002-04-23 | 102 | 104 | 102 | 103 | 33,000 | 1,030 |
| 2002-04-22 | 101 | 102 | 100 | 101 | 55,000 | 1,010 |
| 2002-04-19 | 100 | 103 | 99 | 99 | 44,000 | 990 |
| 2002-04-18 | 101 | 104 | 101 | 101 | 33,000 | 1,010 |
| 2002-04-17 | 102 | 102 | 98 | 102 | 58,000 | 1,020 |
| 2002-04-16 | 102 | 102 | 99 | 102 | 18,000 | 1,020 |
| 2002-04-15 | 101 | 103 | 96 | 103 | 46,000 | 1,030 |
| 2002-04-12 | 103 | 104 | 102 | 102 | 30,000 | 1,020 |
| 2002-04-11 | 105 | 105 | 103 | 104 | 55,000 | 1,040 |
| 2002-04-10 | 101 | 104 | 101 | 104 | 53,000 | 1,040 |
| 2002-04-09 | 101 | 103 | 101 | 103 | 46,000 | 1,030 |
| 2002-04-08 | 104 | 104 | 100 | 101 | 81,000 | 1,010 |
| 2002-04-05 | 102 | 105 | 102 | 104 | 22,000 | 1,040 |
| 2002-04-04 | 107 | 108 | 101 | 102 | 66,000 | 1,020 |
| 2002-04-03 | 101 | 103 | 100 | 103 | 40,000 | 1,030 |
| 2002-04-02 | 100 | 103 | 99 | 103 | 26,000 | 1,030 |
| 2002-04-01 | 100 | 102 | 99 | 100 | 60,000 | 1,000 |
| 2002-03-29 | 105 | 107 | 101 | 101 | 40,000 | 1,010 |
| 2002-03-28 | 103 | 104 | 101 | 102 | 69,000 | 1,020 |
| 2002-03-27 | 104 | 106 | 102 | 106 | 40,000 | 1,060 |
| 2002-03-26 | 108 | 108 | 104 | 104 | 46,000 | 1,040 |
| 2002-03-25 | 110 | 110 | 105 | 109 | 100,000 | 1,090 |
| 2002-03-22 | 105 | 106 | 104 | 104 | 58,000 | 1,040 |
| 2002-03-20 | 109 | 110 | 105 | 106 | 97,000 | 1,060 |
| 2002-03-19 | 102 | 106 | 102 | 105 | 127,000 | 1,050 |
| 2002-03-18 | 104 | 104 | 103 | 103 | 46,000 | 1,030 |
| 2002-03-15 | 104 | 104 | 102 | 102 | 50,000 | 1,020 |
| 2002-03-14 | 104 | 106 | 102 | 104 | 56,000 | 1,040 |
| 2002-03-13 | 106 | 109 | 106 | 109 | 57,000 | 1,090 |
| 2002-03-12 | 108 | 111 | 108 | 108 | 83,000 | 1,080 |
| 2002-03-11 | 109 | 110 | 108 | 109 | 85,000 | 1,090 |
| 2002-03-08 | 110 | 112 | 108 | 112 | 291,000 | 1,120 |
| 2002-03-07 | 103 | 113 | 101 | 108 | 360,000 | 1,080 |
| 2002-03-06 | 101 | 101 | 95 | 96 | 104,000 | 960 |
| 2002-03-05 | 101 | 105 | 100 | 101 | 162,000 | 1,010 |
| 2002-03-04 | 98 | 100 | 94 | 99 | 160,000 | 990 |
| 2002-03-01 | 93 | 96 | 93 | 94 | 58,000 | 940 |
| 2002-02-28 | 96 | 97 | 93 | 93 | 149,000 | 930 |
| 2002-02-27 | 90 | 97 | 90 | 97 | 167,000 | 970 |
| 2002-02-26 | 90 | 90 | 88 | 90 | 37,000 | 900 |
| 2002-02-25 | 91 | 91 | 88 | 91 | 104,000 | 910 |
| 2002-02-22 | 88 | 92 | 88 | 89 | 118,000 | 890 |
| 2002-02-21 | 88 | 89 | 87 | 89 | 53,000 | 890 |
| 2002-02-20 | 89 | 89 | 87 | 87 | 34,000 | 870 |
| 2002-02-19 | 89 | 90 | 87 | 90 | 29,000 | 900 |
| 2002-02-18 | 89 | 90 | 88 | 88 | 25,000 | 880 |
| 2002-02-15 | 88 | 90 | 88 | 90 | 55,000 | 900 |
| 2002-02-14 | 90 | 91 | 88 | 88 | 50,000 | 880 |
| 2002-02-13 | 89 | 90 | 88 | 89 | 100,000 | 890 |
| 2002-02-12 | 89 | 89 | 86 | 88 | 45,000 | 880 |
| 2002-02-08 | 86 | 87 | 84 | 86 | 55,000 | 860 |
| 2002-02-07 | 85 | 88 | 83 | 86 | 71,000 | 860 |
| 2002-02-06 | 89 | 89 | 83 | 86 | 94,000 | 860 |
| 2002-02-05 | 88 | 88 | 83 | 85 | 52,000 | 850 |
| 2002-02-04 | 86 | 89 | 85 | 89 | 23,000 | 890 |
| 2002-02-01 | 88 | 90 | 87 | 90 | 73,000 | 900 |
| 2002-01-31 | 87 | 88 | 87 | 87 | 24,000 | 870 |
| 2002-01-30 | 88 | 90 | 86 | 89 | 52,000 | 890 |
| 2002-01-29 | 91 | 95 | 90 | 91 | 57,000 | 910 |
| 2002-01-28 | 96 | 97 | 90 | 90 | 120,000 | 900 |
| 2002-01-25 | 95 | 97 | 94 | 95 | 88,000 | 950 |
| 2002-01-24 | 89 | 94 | 87 | 94 | 91,000 | 940 |
| 2002-01-23 | 92 | 92 | 89 | 89 | 21,000 | 890 |
| 2002-01-22 | 93 | 93 | 90 | 92 | 34,000 | 920 |
| 2002-01-21 | 88 | 93 | 88 | 93 | 51,000 | 930 |
| 2002-01-18 | 85 | 89 | 84 | 89 | 51,000 | 890 |
| 2002-01-17 | 84 | 86 | 84 | 86 | 14,000 | 860 |
| 2002-01-16 | 86 | 88 | 84 | 88 | 25,000 | 880 |
| 2002-01-15 | 92 | 92 | 85 | 86 | 66,000 | 860 |
| 2002-01-11 | 87 | 90 | 85 | 90 | 85,000 | 900 |
| 2002-01-10 | 90 | 90 | 86 | 86 | 41,000 | 860 |
| 2002-01-09 | 89 | 90 | 88 | 90 | 38,000 | 900 |
| 2002-01-08 | 93 | 93 | 89 | 89 | 81,000 | 890 |
| 2002-01-07 | 95 | 95 | 90 | 93 | 69,000 | 930 |
| 2002-01-04 | 95 | 95 | 90 | 91 | 19,000 | 910 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
