7952 (株)河合楽器製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 137 | 142 | 136 | 141 | 772,000 | 1,410 |
| 2003-12-29 | 137 | 139 | 134 | 136 | 697,000 | 1,360 |
| 2003-12-26 | 132 | 137 | 130 | 135 | 1,192,000 | 1,350 |
| 2003-12-25 | 120 | 129 | 119 | 129 | 1,491,000 | 1,290 |
| 2003-12-24 | 118 | 121 | 115 | 119 | 1,081,000 | 1,190 |
| 2003-12-22 | 125 | 128 | 121 | 123 | 725,000 | 1,230 |
| 2003-12-19 | 131 | 135 | 130 | 130 | 519,000 | 1,300 |
| 2003-12-18 | 133 | 135 | 130 | 132 | 370,000 | 1,320 |
| 2003-12-17 | 141 | 141 | 135 | 135 | 345,000 | 1,350 |
| 2003-12-16 | 143 | 143 | 140 | 140 | 253,000 | 1,400 |
| 2003-12-15 | 146 | 146 | 141 | 143 | 274,000 | 1,430 |
| 2003-12-12 | 145 | 147 | 138 | 141 | 343,000 | 1,410 |
| 2003-12-11 | 139 | 143 | 139 | 142 | 218,000 | 1,420 |
| 2003-12-10 | 143 | 143 | 138 | 138 | 399,000 | 1,380 |
| 2003-12-09 | 154 | 154 | 144 | 144 | 700,000 | 1,440 |
| 2003-12-08 | 162 | 162 | 152 | 153 | 437,000 | 1,530 |
| 2003-12-05 | 160 | 166 | 159 | 163 | 504,000 | 1,630 |
| 2003-12-04 | 161 | 163 | 157 | 158 | 481,000 | 1,580 |
| 2003-12-03 | 160 | 162 | 156 | 160 | 481,000 | 1,600 |
| 2003-12-02 | 165 | 165 | 157 | 160 | 360,000 | 1,600 |
| 2003-12-01 | 152 | 164 | 150 | 164 | 720,000 | 1,640 |
| 2003-11-28 | 161 | 164 | 158 | 162 | 1,157,000 | 1,620 |
| 2003-11-27 | 165 | 172 | 161 | 166 | 3,234,000 | 1,660 |
| 2003-11-26 | 146 | 159 | 146 | 155 | 1,426,000 | 1,550 |
| 2003-11-25 | 149 | 149 | 141 | 141 | 708,000 | 1,410 |
| 2003-11-21 | 138 | 142 | 135 | 137 | 500,000 | 1,370 |
| 2003-11-20 | 136 | 140 | 131 | 138 | 686,000 | 1,380 |
| 2003-11-19 | 140 | 140 | 130 | 135 | 745,000 | 1,350 |
| 2003-11-18 | 140 | 145 | 135 | 142 | 668,000 | 1,420 |
| 2003-11-17 | 144 | 151 | 141 | 141 | 1,009,000 | 1,410 |
| 2003-11-14 | 176 | 178 | 162 | 164 | 733,000 | 1,640 |
| 2003-11-13 | 176 | 184 | 172 | 173 | 372,000 | 1,730 |
| 2003-11-12 | 180 | 180 | 170 | 173 | 553,000 | 1,730 |
| 2003-11-11 | 188 | 191 | 174 | 181 | 757,000 | 1,810 |
| 2003-11-10 | 197 | 197 | 193 | 195 | 532,000 | 1,950 |
| 2003-11-07 | 202 | 206 | 202 | 203 | 173,000 | 2,030 |
| 2003-11-06 | 208 | 208 | 202 | 202 | 256,000 | 2,020 |
| 2003-11-05 | 207 | 207 | 200 | 205 | 290,000 | 2,050 |
| 2003-11-04 | 213 | 214 | 207 | 209 | 232,000 | 2,090 |
| 2003-10-31 | 209 | 213 | 206 | 209 | 490,000 | 2,090 |
| 2003-10-30 | 204 | 209 | 204 | 206 | 252,000 | 2,060 |
| 2003-10-29 | 207 | 207 | 202 | 203 | 184,000 | 2,030 |
| 2003-10-28 | 197 | 202 | 196 | 199 | 220,000 | 1,990 |
| 2003-10-27 | 197 | 199 | 192 | 194 | 467,000 | 1,940 |
| 2003-10-24 | 203 | 212 | 198 | 200 | 569,000 | 2,000 |
| 2003-10-23 | 216 | 216 | 203 | 203 | 434,000 | 2,030 |
| 2003-10-22 | 222 | 224 | 217 | 222 | 344,000 | 2,220 |
| 2003-10-21 | 229 | 232 | 221 | 224 | 505,000 | 2,240 |
| 2003-10-20 | 233 | 234 | 228 | 229 | 690,000 | 2,290 |
| 2003-10-17 | 234 | 239 | 227 | 232 | 2,119,000 | 2,320 |
| 2003-10-16 | 227 | 234 | 224 | 229 | 1,956,000 | 2,290 |
| 2003-10-15 | 222 | 225 | 220 | 222 | 433,000 | 2,220 |
| 2003-10-14 | 224 | 225 | 218 | 222 | 432,000 | 2,220 |
| 2003-10-10 | 226 | 226 | 220 | 223 | 547,000 | 2,230 |
| 2003-10-09 | 216 | 230 | 214 | 225 | 1,714,000 | 2,250 |
| 2003-10-08 | 220 | 220 | 215 | 217 | 477,000 | 2,170 |
| 2003-10-07 | 222 | 223 | 211 | 217 | 806,000 | 2,170 |
| 2003-10-06 | 209 | 224 | 209 | 219 | 1,410,000 | 2,190 |
| 2003-10-03 | 204 | 205 | 203 | 204 | 278,000 | 2,040 |
| 2003-10-02 | 205 | 205 | 200 | 201 | 359,000 | 2,010 |
| 2003-10-01 | 204 | 206 | 201 | 203 | 394,000 | 2,030 |
| 2003-09-30 | 205 | 207 | 202 | 206 | 262,000 | 2,060 |
| 2003-09-29 | 205 | 206 | 201 | 204 | 296,000 | 2,040 |
| 2003-09-26 | 198 | 203 | 196 | 203 | 714,000 | 2,030 |
| 2003-09-25 | 195 | 203 | 194 | 197 | 516,000 | 1,970 |
| 2003-09-24 | 212 | 215 | 199 | 200 | 1,138,000 | 2,000 |
| 2003-09-22 | 214 | 216 | 211 | 212 | 718,000 | 2,120 |
| 2003-09-19 | 227 | 227 | 219 | 222 | 674,000 | 2,220 |
| 2003-09-18 | 217 | 223 | 215 | 222 | 652,000 | 2,220 |
| 2003-09-17 | 218 | 221 | 215 | 215 | 527,000 | 2,150 |
| 2003-09-16 | 218 | 220 | 216 | 216 | 358,000 | 2,160 |
| 2003-09-12 | 218 | 221 | 218 | 219 | 505,000 | 2,190 |
| 2003-09-11 | 226 | 226 | 220 | 221 | 317,000 | 2,210 |
| 2003-09-10 | 223 | 230 | 223 | 227 | 599,000 | 2,270 |
| 2003-09-09 | 222 | 223 | 220 | 223 | 352,000 | 2,230 |
| 2003-09-08 | 212 | 221 | 212 | 216 | 447,000 | 2,160 |
| 2003-09-05 | 225 | 226 | 214 | 219 | 611,000 | 2,190 |
| 2003-09-04 | 224 | 231 | 224 | 224 | 449,000 | 2,240 |
| 2003-09-03 | 231 | 235 | 227 | 229 | 567,000 | 2,290 |
| 2003-09-02 | 236 | 236 | 232 | 233 | 591,000 | 2,330 |
| 2003-09-01 | 241 | 241 | 232 | 237 | 359,000 | 2,370 |
| 2003-08-29 | 230 | 238 | 230 | 237 | 359,000 | 2,370 |
| 2003-08-28 | 241 | 241 | 230 | 231 | 343,000 | 2,310 |
| 2003-08-27 | 235 | 242 | 234 | 236 | 683,000 | 2,360 |
| 2003-08-26 | 234 | 235 | 228 | 235 | 450,000 | 2,350 |
| 2003-08-25 | 235 | 237 | 230 | 236 | 492,000 | 2,360 |
| 2003-08-22 | 250 | 250 | 240 | 240 | 1,081,000 | 2,400 |
| 2003-08-21 | 239 | 250 | 239 | 244 | 2,911,000 | 2,440 |
| 2003-08-20 | 239 | 239 | 230 | 233 | 1,010,000 | 2,330 |
| 2003-08-19 | 229 | 243 | 226 | 240 | 3,205,000 | 2,400 |
| 2003-08-18 | 218 | 225 | 214 | 224 | 774,000 | 2,240 |
| 2003-08-15 | 214 | 221 | 211 | 216 | 863,000 | 2,160 |
| 2003-08-14 | 209 | 213 | 208 | 211 | 435,000 | 2,110 |
| 2003-08-13 | 200 | 213 | 200 | 210 | 770,000 | 2,100 |
| 2003-08-12 | 201 | 201 | 197 | 199 | 258,000 | 1,990 |
| 2003-08-11 | 193 | 203 | 190 | 201 | 600,000 | 2,010 |
| 2003-08-08 | 201 | 203 | 190 | 193 | 666,000 | 1,930 |
| 2003-08-07 | 204 | 205 | 200 | 200 | 264,000 | 2,000 |
| 2003-08-06 | 205 | 206 | 201 | 205 | 364,000 | 2,050 |
| 2003-08-05 | 208 | 209 | 205 | 208 | 316,000 | 2,080 |
| 2003-08-04 | 214 | 214 | 208 | 209 | 393,000 | 2,090 |
| 2003-08-01 | 212 | 213 | 209 | 212 | 580,000 | 2,120 |
| 2003-07-31 | 215 | 220 | 207 | 209 | 835,000 | 2,090 |
| 2003-07-30 | 227 | 227 | 218 | 219 | 453,000 | 2,190 |
| 2003-07-29 | 232 | 232 | 225 | 226 | 1,526,000 | 2,260 |
| 2003-07-28 | 209 | 231 | 206 | 225 | 1,615,000 | 2,250 |
| 2003-07-25 | 207 | 213 | 207 | 209 | 324,000 | 2,090 |
| 2003-07-24 | 215 | 218 | 209 | 209 | 924,000 | 2,090 |
| 2003-07-23 | 206 | 213 | 204 | 212 | 731,000 | 2,120 |
| 2003-07-22 | 205 | 206 | 201 | 201 | 557,000 | 2,010 |
| 2003-07-18 | 182 | 206 | 180 | 197 | 1,712,000 | 1,970 |
| 2003-07-17 | 206 | 208 | 190 | 192 | 2,403,000 | 1,920 |
| 2003-07-16 | 224 | 227 | 213 | 216 | 1,364,000 | 2,160 |
| 2003-07-15 | 229 | 233 | 226 | 228 | 589,000 | 2,280 |
| 2003-07-14 | 235 | 238 | 226 | 232 | 790,000 | 2,320 |
| 2003-07-11 | 248 | 249 | 231 | 233 | 918,000 | 2,330 |
| 2003-07-10 | 241 | 253 | 239 | 243 | 1,969,000 | 2,430 |
| 2003-07-09 | 236 | 243 | 235 | 237 | 973,000 | 2,370 |
| 2003-07-08 | 243 | 249 | 240 | 241 | 1,691,000 | 2,410 |
| 2003-07-07 | 241 | 256 | 236 | 247 | 4,130,000 | 2,470 |
| 2003-07-04 | 221 | 247 | 220 | 244 | 4,046,000 | 2,440 |
| 2003-07-03 | 249 | 249 | 217 | 221 | 3,533,000 | 2,210 |
| 2003-07-02 | 258 | 269 | 239 | 239 | 8,975,000 | 2,390 |
| 2003-07-01 | 219 | 252 | 218 | 251 | 10,957,000 | 2,510 |
| 2003-06-30 | 230 | 231 | 219 | 222 | 1,204,000 | 2,220 |
| 2003-06-27 | 214 | 234 | 210 | 232 | 4,900,000 | 2,320 |
| 2003-06-26 | 217 | 217 | 208 | 212 | 633,000 | 2,120 |
| 2003-06-25 | 205 | 217 | 204 | 214 | 1,569,000 | 2,140 |
| 2003-06-24 | 213 | 216 | 207 | 210 | 1,688,000 | 2,100 |
| 2003-06-23 | 221 | 225 | 215 | 217 | 1,664,000 | 2,170 |
| 2003-06-20 | 218 | 222 | 216 | 218 | 817,000 | 2,180 |
| 2003-06-19 | 218 | 232 | 215 | 223 | 1,232,000 | 2,230 |
| 2003-06-18 | 222 | 228 | 212 | 219 | 1,918,000 | 2,190 |
| 2003-06-17 | 237 | 240 | 215 | 222 | 2,532,000 | 2,220 |
| 2003-06-16 | 242 | 242 | 230 | 233 | 2,941,000 | 2,330 |
| 2003-06-13 | 220 | 246 | 207 | 242 | 7,073,000 | 2,420 |
| 2003-06-12 | 230 | 237 | 224 | 224 | 1,542,000 | 2,240 |
| 2003-06-11 | 236 | 239 | 227 | 229 | 1,879,000 | 2,290 |
| 2003-06-10 | 224 | 241 | 223 | 235 | 5,688,000 | 2,350 |
| 2003-06-09 | 221 | 257 | 218 | 224 | 19,687,000 | 2,240 |
| 2003-06-06 | 182 | 208 | 181 | 206 | 11,369,000 | 2,060 |
| 2003-06-05 | 188 | 190 | 179 | 185 | 3,429,000 | 1,850 |
| 2003-06-04 | 189 | 193 | 182 | 190 | 8,373,000 | 1,900 |
| 2003-06-03 | 173 | 197 | 173 | 181 | 25,156,000 | 1,810 |
| 2003-06-02 | 154 | 171 | 152 | 169 | 12,200,000 | 1,690 |
| 2003-05-30 | 141 | 151 | 140 | 150 | 5,926,000 | 1,500 |
| 2003-05-29 | 140 | 141 | 138 | 139 | 910,000 | 1,390 |
| 2003-05-28 | 141 | 141 | 137 | 140 | 938,000 | 1,400 |
| 2003-05-27 | 142 | 143 | 137 | 137 | 1,826,000 | 1,370 |
| 2003-05-26 | 135 | 141 | 131 | 140 | 2,671,000 | 1,400 |
| 2003-05-23 | 131 | 133 | 129 | 130 | 504,000 | 1,300 |
| 2003-05-22 | 133 | 136 | 126 | 128 | 1,292,000 | 1,280 |
| 2003-05-21 | 128 | 143 | 128 | 133 | 5,196,000 | 1,330 |
| 2003-05-20 | 122 | 127 | 120 | 125 | 769,000 | 1,250 |
| 2003-05-19 | 120 | 123 | 120 | 121 | 325,000 | 1,210 |
| 2003-05-16 | 123 | 123 | 120 | 122 | 257,000 | 1,220 |
| 2003-05-15 | 126 | 126 | 121 | 121 | 374,000 | 1,210 |
| 2003-05-14 | 122 | 129 | 120 | 126 | 965,000 | 1,260 |
| 2003-05-13 | 120 | 122 | 119 | 121 | 222,000 | 1,210 |
| 2003-05-12 | 122 | 123 | 119 | 119 | 291,000 | 1,190 |
| 2003-05-09 | 116 | 122 | 116 | 122 | 1,023,000 | 1,220 |
| 2003-05-08 | 124 | 126 | 123 | 125 | 394,000 | 1,250 |
| 2003-05-07 | 124 | 125 | 122 | 125 | 450,000 | 1,250 |
| 2003-05-06 | 127 | 127 | 122 | 124 | 487,000 | 1,240 |
| 2003-05-02 | 124 | 127 | 120 | 124 | 854,000 | 1,240 |
| 2003-05-01 | 119 | 123 | 116 | 120 | 743,000 | 1,200 |
| 2003-04-30 | 119 | 123 | 115 | 118 | 1,217,000 | 1,180 |
| 2003-04-28 | 123 | 124 | 117 | 119 | 2,031,000 | 1,190 |
| 2003-04-25 | 133 | 133 | 127 | 128 | 1,195,000 | 1,280 |
| 2003-04-24 | 133 | 134 | 130 | 133 | 1,610,000 | 1,330 |
| 2003-04-23 | 137 | 140 | 132 | 134 | 1,425,000 | 1,340 |
| 2003-04-22 | 147 | 149 | 134 | 136 | 2,224,000 | 1,360 |
| 2003-04-21 | 135 | 145 | 134 | 144 | 4,456,000 | 1,440 |
| 2003-04-18 | 136 | 137 | 132 | 133 | 955,000 | 1,330 |
| 2003-04-17 | 133 | 137 | 132 | 135 | 2,197,000 | 1,350 |
| 2003-04-16 | 136 | 138 | 130 | 133 | 1,886,000 | 1,330 |
| 2003-04-15 | 132 | 138 | 130 | 137 | 2,763,000 | 1,370 |
| 2003-04-14 | 130 | 134 | 127 | 130 | 3,209,000 | 1,300 |
| 2003-04-11 | 140 | 143 | 128 | 130 | 5,663,000 | 1,300 |
| 2003-04-10 | 135 | 143 | 134 | 140 | 4,938,000 | 1,400 |
| 2003-04-09 | 149 | 153 | 140 | 140 | 6,702,000 | 1,400 |
| 2003-04-08 | 148 | 165 | 146 | 146 | 19,510,000 | 1,460 |
| 2003-04-07 | 145 | 152 | 139 | 152 | 7,385,000 | 1,520 |
| 2003-04-04 | 150 | 151 | 142 | 144 | 10,361,000 | 1,440 |
| 2003-04-03 | 138 | 150 | 136 | 146 | 20,383,000 | 1,460 |
| 2003-04-02 | 123 | 143 | 120 | 142 | 20,670,000 | 1,420 |
| 2003-04-01 | 117 | 124 | 113 | 122 | 9,924,000 | 1,220 |
| 2003-03-31 | 132 | 136 | 121 | 122 | 21,275,000 | 1,220 |
| 2003-03-28 | 127 | 131 | 116 | 123 | 45,155,000 | 1,230 |
| 2003-03-27 | 85 | 107 | 83 | 107 | 9,089,000 | 1,070 |
| 2003-03-26 | 78 | 80 | 77 | 77 | 48,000 | 770 |
| 2003-03-25 | 77 | 78 | 73 | 78 | 69,000 | 780 |
| 2003-03-24 | 78 | 80 | 77 | 79 | 82,000 | 790 |
| 2003-03-20 | 75 | 77 | 73 | 77 | 77,000 | 770 |
| 2003-03-19 | 75 | 75 | 73 | 73 | 58,000 | 730 |
| 2003-03-18 | 75 | 78 | 75 | 76 | 60,000 | 760 |
| 2003-03-17 | 78 | 78 | 73 | 74 | 54,000 | 740 |
| 2003-03-14 | 77 | 78 | 77 | 78 | 173,000 | 780 |
| 2003-03-13 | 81 | 81 | 77 | 77 | 50,000 | 770 |
| 2003-03-12 | 73 | 77 | 73 | 77 | 59,000 | 770 |
| 2003-03-11 | 73 | 76 | 72 | 73 | 147,000 | 730 |
| 2003-03-10 | 82 | 82 | 75 | 76 | 157,000 | 760 |
| 2003-03-07 | 86 | 87 | 81 | 82 | 269,000 | 820 |
| 2003-03-06 | 85 | 92 | 82 | 90 | 360,000 | 900 |
| 2003-03-05 | 85 | 85 | 82 | 85 | 77,000 | 850 |
| 2003-03-04 | 89 | 90 | 84 | 84 | 211,000 | 840 |
| 2003-03-03 | 83 | 88 | 80 | 87 | 287,000 | 870 |
| 2003-02-28 | 81 | 82 | 80 | 81 | 28,000 | 810 |
| 2003-02-27 | 79 | 84 | 76 | 79 | 157,000 | 790 |
| 2003-02-26 | 79 | 79 | 77 | 78 | 122,000 | 780 |
| 2003-02-25 | 83 | 83 | 78 | 78 | 200,000 | 780 |
| 2003-02-24 | 87 | 87 | 82 | 83 | 111,000 | 830 |
| 2003-02-21 | 87 | 90 | 87 | 87 | 328,000 | 870 |
| 2003-02-20 | 91 | 91 | 87 | 87 | 180,000 | 870 |
| 2003-02-19 | 91 | 91 | 87 | 89 | 262,000 | 890 |
| 2003-02-18 | 88 | 91 | 87 | 90 | 412,000 | 900 |
| 2003-02-17 | 83 | 94 | 83 | 90 | 451,000 | 900 |
| 2003-02-14 | 82 | 84 | 81 | 83 | 149,000 | 830 |
| 2003-02-13 | 85 | 85 | 82 | 85 | 320,000 | 850 |
| 2003-02-12 | 82 | 86 | 80 | 85 | 400,000 | 850 |
| 2003-02-10 | 80 | 82 | 79 | 82 | 157,000 | 820 |
| 2003-02-07 | 77 | 80 | 76 | 80 | 370,000 | 800 |
| 2003-02-06 | 81 | 83 | 71 | 74 | 545,000 | 740 |
| 2003-02-05 | 74 | 84 | 73 | 80 | 576,000 | 800 |
| 2003-02-04 | 70 | 72 | 70 | 70 | 86,000 | 700 |
| 2003-02-03 | 67 | 69 | 65 | 69 | 122,000 | 690 |
| 2003-01-31 | 68 | 68 | 67 | 67 | 59,000 | 670 |
| 2003-01-30 | 68 | 69 | 68 | 68 | 103,000 | 680 |
| 2003-01-29 | 72 | 72 | 69 | 69 | 80,000 | 690 |
| 2003-01-28 | 71 | 72 | 70 | 71 | 109,000 | 710 |
| 2003-01-27 | 74 | 74 | 70 | 72 | 134,000 | 720 |
| 2003-01-24 | 73 | 74 | 71 | 74 | 204,000 | 740 |
| 2003-01-23 | 68 | 72 | 68 | 70 | 244,000 | 700 |
| 2003-01-22 | 73 | 77 | 73 | 73 | 390,000 | 730 |
| 2003-01-21 | 66 | 73 | 66 | 71 | 392,000 | 710 |
| 2003-01-20 | 65 | 66 | 64 | 65 | 154,000 | 650 |
| 2003-01-17 | 65 | 66 | 63 | 65 | 123,000 | 650 |
| 2003-01-16 | 66 | 66 | 64 | 66 | 182,000 | 660 |
| 2003-01-15 | 62 | 67 | 62 | 66 | 357,000 | 660 |
| 2003-01-14 | 59 | 60 | 58 | 60 | 85,000 | 600 |
| 2003-01-10 | 59 | 60 | 58 | 58 | 121,000 | 580 |
| 2003-01-09 | 56 | 57 | 55 | 57 | 37,000 | 570 |
| 2003-01-08 | 56 | 57 | 56 | 56 | 57,000 | 560 |
| 2003-01-07 | 59 | 59 | 57 | 58 | 36,000 | 580 |
| 2003-01-06 | 59 | 60 | 58 | 58 | 83,000 | 580 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
