7952 (株)河合楽器製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 157 | 157 | 155 | 155 | 269,000 | 1,550 |
| 2004-12-29 | 157 | 158 | 155 | 156 | 600,000 | 1,560 |
| 2004-12-28 | 152 | 168 | 152 | 158 | 4,281,000 | 1,580 |
| 2004-12-27 | 153 | 153 | 151 | 151 | 316,000 | 1,510 |
| 2004-12-24 | 154 | 154 | 152 | 153 | 453,000 | 1,530 |
| 2004-12-22 | 152 | 154 | 149 | 154 | 578,000 | 1,540 |
| 2004-12-21 | 147 | 151 | 147 | 151 | 312,000 | 1,510 |
| 2004-12-20 | 149 | 151 | 146 | 147 | 363,000 | 1,470 |
| 2004-12-17 | 146 | 147 | 145 | 146 | 193,000 | 1,460 |
| 2004-12-16 | 147 | 149 | 143 | 146 | 417,000 | 1,460 |
| 2004-12-15 | 148 | 150 | 145 | 146 | 429,000 | 1,460 |
| 2004-12-14 | 150 | 152 | 147 | 149 | 298,000 | 1,490 |
| 2004-12-13 | 152 | 152 | 151 | 151 | 147,000 | 1,510 |
| 2004-12-10 | 151 | 153 | 151 | 151 | 250,000 | 1,510 |
| 2004-12-09 | 156 | 157 | 151 | 151 | 416,000 | 1,510 |
| 2004-12-08 | 155 | 157 | 153 | 154 | 316,000 | 1,540 |
| 2004-12-07 | 157 | 161 | 154 | 156 | 1,471,000 | 1,560 |
| 2004-12-06 | 155 | 155 | 153 | 154 | 252,000 | 1,540 |
| 2004-12-03 | 154 | 154 | 153 | 153 | 222,000 | 1,530 |
| 2004-12-02 | 153 | 156 | 153 | 154 | 246,000 | 1,540 |
| 2004-12-01 | 152 | 153 | 151 | 151 | 389,000 | 1,510 |
| 2004-11-30 | 155 | 155 | 153 | 153 | 231,000 | 1,530 |
| 2004-11-29 | 159 | 159 | 150 | 155 | 1,248,000 | 1,550 |
| 2004-11-26 | 159 | 160 | 155 | 157 | 751,000 | 1,570 |
| 2004-11-25 | 162 | 170 | 153 | 157 | 7,396,000 | 1,570 |
| 2004-11-24 | 155 | 162 | 155 | 161 | 834,000 | 1,610 |
| 2004-11-22 | 154 | 157 | 153 | 155 | 491,000 | 1,550 |
| 2004-11-19 | 155 | 164 | 154 | 156 | 1,258,000 | 1,560 |
| 2004-11-18 | 158 | 158 | 154 | 154 | 356,000 | 1,540 |
| 2004-11-17 | 153 | 161 | 153 | 155 | 752,000 | 1,550 |
| 2004-11-16 | 155 | 156 | 153 | 154 | 213,000 | 1,540 |
| 2004-11-15 | 157 | 158 | 155 | 155 | 445,000 | 1,550 |
| 2004-11-12 | 155 | 156 | 154 | 156 | 466,000 | 1,560 |
| 2004-11-11 | 155 | 160 | 153 | 156 | 1,160,000 | 1,560 |
| 2004-11-10 | 155 | 155 | 153 | 154 | 535,000 | 1,540 |
| 2004-11-09 | 153 | 157 | 152 | 154 | 2,337,000 | 1,540 |
| 2004-11-08 | 162 | 168 | 155 | 157 | 12,000,000 | 1,570 |
| 2004-11-05 | 145 | 147 | 144 | 147 | 383,000 | 1,470 |
| 2004-11-04 | 144 | 145 | 142 | 143 | 286,000 | 1,430 |
| 2004-11-02 | 140 | 143 | 140 | 142 | 147,000 | 1,420 |
| 2004-11-01 | 142 | 142 | 140 | 142 | 243,000 | 1,420 |
| 2004-10-29 | 145 | 145 | 142 | 143 | 202,000 | 1,430 |
| 2004-10-28 | 143 | 145 | 142 | 145 | 187,000 | 1,450 |
| 2004-10-27 | 148 | 148 | 140 | 142 | 450,000 | 1,420 |
| 2004-10-26 | 141 | 148 | 141 | 146 | 351,000 | 1,460 |
| 2004-10-25 | 147 | 147 | 143 | 143 | 376,000 | 1,430 |
| 2004-10-22 | 151 | 152 | 148 | 148 | 434,000 | 1,480 |
| 2004-10-21 | 152 | 154 | 150 | 151 | 285,000 | 1,510 |
| 2004-10-20 | 158 | 158 | 151 | 151 | 394,000 | 1,510 |
| 2004-10-19 | 160 | 160 | 154 | 158 | 312,000 | 1,580 |
| 2004-10-18 | 159 | 159 | 157 | 159 | 269,000 | 1,590 |
| 2004-10-15 | 156 | 159 | 156 | 157 | 556,000 | 1,570 |
| 2004-10-14 | 165 | 165 | 160 | 162 | 537,000 | 1,620 |
| 2004-10-13 | 170 | 173 | 162 | 166 | 1,724,000 | 1,660 |
| 2004-10-12 | 161 | 170 | 158 | 170 | 2,494,000 | 1,700 |
| 2004-10-08 | 159 | 163 | 159 | 160 | 527,000 | 1,600 |
| 2004-10-07 | 161 | 165 | 160 | 160 | 692,000 | 1,600 |
| 2004-10-06 | 165 | 167 | 158 | 160 | 1,563,000 | 1,600 |
| 2004-10-05 | 164 | 181 | 163 | 165 | 14,402,000 | 1,650 |
| 2004-10-04 | 153 | 161 | 152 | 160 | 1,026,000 | 1,600 |
| 2004-10-01 | 149 | 155 | 148 | 152 | 469,000 | 1,520 |
| 2004-09-30 | 150 | 151 | 148 | 148 | 481,000 | 1,480 |
| 2004-09-29 | 155 | 156 | 148 | 148 | 661,000 | 1,480 |
| 2004-09-28 | 157 | 157 | 152 | 152 | 327,000 | 1,520 |
| 2004-09-27 | 155 | 164 | 147 | 155 | 1,544,000 | 1,550 |
| 2004-09-24 | 152 | 157 | 150 | 150 | 498,000 | 1,500 |
| 2004-09-22 | 151 | 163 | 151 | 153 | 654,000 | 1,530 |
| 2004-09-21 | 154 | 154 | 151 | 152 | 202,000 | 1,520 |
| 2004-09-17 | 159 | 160 | 151 | 155 | 715,000 | 1,550 |
| 2004-09-16 | 162 | 168 | 158 | 159 | 3,098,000 | 1,590 |
| 2004-09-15 | 156 | 174 | 156 | 165 | 8,082,000 | 1,650 |
| 2004-09-14 | 151 | 155 | 149 | 154 | 251,000 | 1,540 |
| 2004-09-13 | 149 | 152 | 149 | 151 | 85,000 | 1,510 |
| 2004-09-10 | 154 | 155 | 148 | 150 | 274,000 | 1,500 |
| 2004-09-09 | 151 | 154 | 150 | 152 | 91,000 | 1,520 |
| 2004-09-08 | 153 | 154 | 151 | 151 | 101,000 | 1,510 |
| 2004-09-07 | 156 | 156 | 151 | 152 | 230,000 | 1,520 |
| 2004-09-06 | 150 | 157 | 150 | 156 | 340,000 | 1,560 |
| 2004-09-03 | 153 | 156 | 152 | 154 | 225,000 | 1,540 |
| 2004-09-02 | 154 | 154 | 150 | 152 | 142,000 | 1,520 |
| 2004-09-01 | 149 | 151 | 149 | 151 | 70,000 | 1,510 |
| 2004-08-31 | 148 | 150 | 146 | 148 | 159,000 | 1,480 |
| 2004-08-30 | 154 | 154 | 148 | 150 | 229,000 | 1,500 |
| 2004-08-27 | 147 | 155 | 145 | 154 | 310,000 | 1,540 |
| 2004-08-26 | 144 | 148 | 144 | 147 | 303,000 | 1,470 |
| 2004-08-25 | 146 | 146 | 143 | 144 | 114,000 | 1,440 |
| 2004-08-24 | 146 | 146 | 144 | 146 | 87,000 | 1,460 |
| 2004-08-23 | 147 | 149 | 143 | 149 | 193,000 | 1,490 |
| 2004-08-20 | 140 | 146 | 139 | 146 | 247,000 | 1,460 |
| 2004-08-19 | 135 | 144 | 135 | 140 | 306,000 | 1,400 |
| 2004-08-18 | 135 | 136 | 133 | 136 | 48,000 | 1,360 |
| 2004-08-17 | 136 | 137 | 135 | 135 | 154,000 | 1,350 |
| 2004-08-16 | 137 | 137 | 133 | 135 | 81,000 | 1,350 |
| 2004-08-13 | 136 | 138 | 134 | 135 | 60,000 | 1,350 |
| 2004-08-12 | 136 | 138 | 135 | 137 | 66,000 | 1,370 |
| 2004-08-11 | 136 | 137 | 135 | 136 | 97,000 | 1,360 |
| 2004-08-10 | 134 | 137 | 132 | 135 | 86,000 | 1,350 |
| 2004-08-09 | 135 | 135 | 131 | 132 | 90,000 | 1,320 |
| 2004-08-06 | 132 | 138 | 132 | 137 | 104,000 | 1,370 |
| 2004-08-05 | 130 | 137 | 130 | 137 | 135,000 | 1,370 |
| 2004-08-04 | 139 | 139 | 130 | 135 | 191,000 | 1,350 |
| 2004-08-03 | 143 | 143 | 137 | 141 | 100,000 | 1,410 |
| 2004-08-02 | 139 | 150 | 138 | 142 | 217,000 | 1,420 |
| 2004-07-30 | 140 | 140 | 137 | 140 | 103,000 | 1,400 |
| 2004-07-29 | 140 | 140 | 137 | 140 | 212,000 | 1,400 |
| 2004-07-28 | 137 | 140 | 137 | 139 | 290,000 | 1,390 |
| 2004-07-27 | 136 | 140 | 136 | 136 | 164,000 | 1,360 |
| 2004-07-26 | 144 | 144 | 140 | 140 | 132,000 | 1,400 |
| 2004-07-23 | 146 | 148 | 145 | 146 | 74,000 | 1,460 |
| 2004-07-22 | 148 | 148 | 145 | 146 | 88,000 | 1,460 |
| 2004-07-21 | 147 | 148 | 146 | 148 | 107,000 | 1,480 |
| 2004-07-20 | 148 | 148 | 147 | 147 | 102,000 | 1,470 |
| 2004-07-16 | 149 | 151 | 149 | 150 | 215,000 | 1,500 |
| 2004-07-15 | 154 | 155 | 150 | 151 | 135,000 | 1,510 |
| 2004-07-14 | 156 | 156 | 152 | 153 | 159,000 | 1,530 |
| 2004-07-13 | 156 | 158 | 154 | 154 | 96,000 | 1,540 |
| 2004-07-12 | 153 | 157 | 152 | 156 | 88,000 | 1,560 |
| 2004-07-09 | 150 | 154 | 150 | 154 | 119,000 | 1,540 |
| 2004-07-08 | 157 | 157 | 151 | 153 | 136,000 | 1,530 |
| 2004-07-07 | 155 | 156 | 151 | 153 | 141,000 | 1,530 |
| 2004-07-06 | 163 | 163 | 157 | 157 | 272,000 | 1,570 |
| 2004-07-05 | 162 | 162 | 155 | 160 | 166,000 | 1,600 |
| 2004-07-02 | 164 | 166 | 163 | 164 | 247,000 | 1,640 |
| 2004-07-01 | 169 | 171 | 165 | 166 | 661,000 | 1,660 |
| 2004-06-30 | 161 | 166 | 160 | 166 | 831,000 | 1,660 |
| 2004-06-29 | 158 | 158 | 156 | 156 | 205,000 | 1,560 |
| 2004-06-28 | 155 | 158 | 155 | 158 | 158,000 | 1,580 |
| 2004-06-25 | 157 | 157 | 153 | 153 | 119,000 | 1,530 |
| 2004-06-24 | 155 | 157 | 155 | 156 | 66,000 | 1,560 |
| 2004-06-23 | 160 | 160 | 155 | 155 | 148,000 | 1,550 |
| 2004-06-22 | 157 | 159 | 155 | 159 | 99,000 | 1,590 |
| 2004-06-21 | 157 | 160 | 157 | 157 | 83,000 | 1,570 |
| 2004-06-18 | 158 | 158 | 156 | 156 | 125,000 | 1,560 |
| 2004-06-17 | 160 | 161 | 157 | 159 | 190,000 | 1,590 |
| 2004-06-16 | 163 | 164 | 159 | 161 | 210,000 | 1,610 |
| 2004-06-15 | 163 | 165 | 161 | 161 | 115,000 | 1,610 |
| 2004-06-14 | 162 | 167 | 162 | 164 | 174,000 | 1,640 |
| 2004-06-11 | 161 | 164 | 160 | 164 | 203,000 | 1,640 |
| 2004-06-10 | 160 | 164 | 158 | 164 | 99,000 | 1,640 |
| 2004-06-09 | 163 | 164 | 160 | 160 | 87,000 | 1,600 |
| 2004-06-08 | 164 | 164 | 158 | 164 | 130,000 | 1,640 |
| 2004-06-07 | 162 | 164 | 160 | 164 | 128,000 | 1,640 |
| 2004-06-04 | 156 | 160 | 155 | 160 | 118,000 | 1,600 |
| 2004-06-03 | 155 | 160 | 155 | 157 | 184,000 | 1,570 |
| 2004-06-02 | 158 | 158 | 155 | 155 | 101,000 | 1,550 |
| 2004-06-01 | 153 | 155 | 152 | 154 | 126,000 | 1,540 |
| 2004-05-31 | 153 | 154 | 150 | 154 | 76,000 | 1,540 |
| 2004-05-28 | 151 | 153 | 151 | 153 | 90,000 | 1,530 |
| 2004-05-27 | 156 | 156 | 151 | 152 | 79,000 | 1,520 |
| 2004-05-26 | 155 | 157 | 154 | 154 | 107,000 | 1,540 |
| 2004-05-25 | 161 | 161 | 150 | 156 | 144,000 | 1,560 |
| 2004-05-24 | 150 | 158 | 150 | 158 | 233,000 | 1,580 |
| 2004-05-21 | 152 | 154 | 149 | 154 | 155,000 | 1,540 |
| 2004-05-20 | 152 | 155 | 142 | 149 | 219,000 | 1,490 |
| 2004-05-19 | 146 | 152 | 142 | 150 | 191,000 | 1,500 |
| 2004-05-18 | 137 | 150 | 137 | 141 | 185,000 | 1,410 |
| 2004-05-17 | 150 | 151 | 133 | 139 | 435,000 | 1,390 |
| 2004-05-14 | 150 | 156 | 150 | 151 | 247,000 | 1,510 |
| 2004-05-13 | 160 | 160 | 153 | 154 | 166,000 | 1,540 |
| 2004-05-12 | 158 | 158 | 152 | 156 | 324,000 | 1,560 |
| 2004-05-11 | 147 | 166 | 147 | 150 | 1,008,000 | 1,500 |
| 2004-05-10 | 166 | 168 | 145 | 145 | 680,000 | 1,450 |
| 2004-05-07 | 166 | 171 | 166 | 171 | 216,000 | 1,710 |
| 2004-05-06 | 171 | 171 | 170 | 171 | 319,000 | 1,710 |
| 2004-04-30 | 165 | 171 | 165 | 171 | 595,000 | 1,710 |
| 2004-04-28 | 166 | 168 | 165 | 166 | 146,000 | 1,660 |
| 2004-04-27 | 167 | 168 | 165 | 166 | 263,000 | 1,660 |
| 2004-04-26 | 170 | 171 | 168 | 169 | 288,000 | 1,690 |
| 2004-04-23 | 175 | 175 | 171 | 171 | 282,000 | 1,710 |
| 2004-04-22 | 174 | 176 | 173 | 173 | 271,000 | 1,730 |
| 2004-04-21 | 174 | 175 | 173 | 175 | 233,000 | 1,750 |
| 2004-04-20 | 173 | 174 | 171 | 174 | 244,000 | 1,740 |
| 2004-04-19 | 178 | 178 | 169 | 173 | 356,000 | 1,730 |
| 2004-04-16 | 176 | 178 | 174 | 176 | 436,000 | 1,760 |
| 2004-04-15 | 180 | 184 | 174 | 176 | 823,000 | 1,760 |
| 2004-04-14 | 173 | 181 | 172 | 179 | 2,172,000 | 1,790 |
| 2004-04-13 | 172 | 173 | 170 | 172 | 407,000 | 1,720 |
| 2004-04-12 | 167 | 171 | 167 | 171 | 437,000 | 1,710 |
| 2004-04-09 | 170 | 170 | 167 | 169 | 664,000 | 1,690 |
| 2004-04-08 | 175 | 176 | 171 | 173 | 535,000 | 1,730 |
| 2004-04-07 | 172 | 175 | 170 | 175 | 881,000 | 1,750 |
| 2004-04-06 | 169 | 171 | 168 | 169 | 970,000 | 1,690 |
| 2004-04-05 | 166 | 168 | 164 | 166 | 825,000 | 1,660 |
| 2004-04-02 | 167 | 168 | 163 | 165 | 1,144,000 | 1,650 |
| 2004-04-01 | 168 | 170 | 167 | 167 | 1,511,000 | 1,670 |
| 2004-03-31 | 158 | 172 | 158 | 172 | 4,463,000 | 1,720 |
| 2004-03-30 | 192 | 192 | 187 | 188 | 254,000 | 1,880 |
| 2004-03-29 | 190 | 192 | 187 | 190 | 524,000 | 1,900 |
| 2004-03-26 | 191 | 194 | 187 | 187 | 1,091,000 | 1,870 |
| 2004-03-25 | 187 | 189 | 184 | 189 | 631,000 | 1,890 |
| 2004-03-24 | 185 | 187 | 179 | 182 | 1,042,000 | 1,820 |
| 2004-03-23 | 179 | 183 | 177 | 183 | 571,000 | 1,830 |
| 2004-03-22 | 179 | 186 | 176 | 180 | 719,000 | 1,800 |
| 2004-03-19 | 175 | 180 | 175 | 176 | 276,000 | 1,760 |
| 2004-03-18 | 185 | 187 | 174 | 175 | 998,000 | 1,750 |
| 2004-03-17 | 185 | 187 | 181 | 182 | 1,217,000 | 1,820 |
| 2004-03-16 | 172 | 186 | 172 | 185 | 3,139,000 | 1,850 |
| 2004-03-15 | 170 | 173 | 169 | 173 | 426,000 | 1,730 |
| 2004-03-12 | 164 | 167 | 164 | 166 | 268,000 | 1,660 |
| 2004-03-11 | 163 | 167 | 163 | 166 | 279,000 | 1,660 |
| 2004-03-10 | 168 | 170 | 167 | 168 | 377,000 | 1,680 |
| 2004-03-09 | 172 | 173 | 169 | 170 | 716,000 | 1,700 |
| 2004-03-08 | 172 | 173 | 170 | 172 | 521,000 | 1,720 |
| 2004-03-05 | 171 | 172 | 167 | 169 | 899,000 | 1,690 |
| 2004-03-04 | 166 | 171 | 163 | 168 | 1,409,000 | 1,680 |
| 2004-03-03 | 158 | 165 | 157 | 165 | 803,000 | 1,650 |
| 2004-03-02 | 160 | 161 | 156 | 158 | 524,000 | 1,580 |
| 2004-03-01 | 155 | 159 | 155 | 158 | 419,000 | 1,580 |
| 2004-02-27 | 151 | 155 | 151 | 154 | 360,000 | 1,540 |
| 2004-02-26 | 148 | 154 | 148 | 152 | 261,000 | 1,520 |
| 2004-02-25 | 155 | 158 | 150 | 150 | 400,000 | 1,500 |
| 2004-02-24 | 159 | 160 | 156 | 156 | 171,000 | 1,560 |
| 2004-02-23 | 158 | 158 | 155 | 157 | 153,000 | 1,570 |
| 2004-02-20 | 155 | 159 | 155 | 155 | 270,000 | 1,550 |
| 2004-02-19 | 162 | 164 | 154 | 154 | 675,000 | 1,540 |
| 2004-02-18 | 155 | 167 | 154 | 160 | 1,988,000 | 1,600 |
| 2004-02-17 | 150 | 152 | 148 | 151 | 285,000 | 1,510 |
| 2004-02-16 | 150 | 151 | 148 | 148 | 94,000 | 1,480 |
| 2004-02-13 | 148 | 150 | 148 | 148 | 177,000 | 1,480 |
| 2004-02-12 | 151 | 151 | 147 | 149 | 185,000 | 1,490 |
| 2004-02-10 | 151 | 152 | 145 | 145 | 220,000 | 1,450 |
| 2004-02-09 | 149 | 153 | 149 | 150 | 159,000 | 1,500 |
| 2004-02-06 | 148 | 148 | 145 | 148 | 90,000 | 1,480 |
| 2004-02-05 | 138 | 150 | 138 | 144 | 323,000 | 1,440 |
| 2004-02-04 | 148 | 150 | 143 | 143 | 273,000 | 1,430 |
| 2004-02-03 | 153 | 155 | 145 | 150 | 392,000 | 1,500 |
| 2004-02-02 | 157 | 159 | 153 | 153 | 338,000 | 1,530 |
| 2004-01-30 | 153 | 157 | 153 | 156 | 162,000 | 1,560 |
| 2004-01-29 | 158 | 159 | 151 | 156 | 477,000 | 1,560 |
| 2004-01-28 | 163 | 165 | 162 | 163 | 337,000 | 1,630 |
| 2004-01-27 | 168 | 171 | 166 | 166 | 576,000 | 1,660 |
| 2004-01-26 | 172 | 172 | 164 | 166 | 614,000 | 1,660 |
| 2004-01-23 | 166 | 174 | 164 | 167 | 1,100,000 | 1,670 |
| 2004-01-22 | 163 | 166 | 162 | 164 | 421,000 | 1,640 |
| 2004-01-21 | 162 | 165 | 161 | 162 | 606,000 | 1,620 |
| 2004-01-20 | 168 | 168 | 164 | 165 | 483,000 | 1,650 |
| 2004-01-19 | 170 | 171 | 166 | 167 | 1,006,000 | 1,670 |
| 2004-01-16 | 156 | 173 | 156 | 165 | 4,325,000 | 1,650 |
| 2004-01-15 | 156 | 161 | 155 | 155 | 678,000 | 1,550 |
| 2004-01-14 | 151 | 156 | 148 | 155 | 699,000 | 1,550 |
| 2004-01-13 | 154 | 156 | 154 | 155 | 370,000 | 1,550 |
| 2004-01-09 | 163 | 163 | 153 | 156 | 1,569,000 | 1,560 |
| 2004-01-08 | 156 | 164 | 154 | 162 | 1,995,000 | 1,620 |
| 2004-01-07 | 149 | 157 | 148 | 154 | 2,116,000 | 1,540 |
| 2004-01-06 | 145 | 148 | 140 | 148 | 1,348,000 | 1,480 |
| 2004-01-05 | 145 | 145 | 141 | 142 | 314,000 | 1,420 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
