7952 (株)河合楽器製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 363 | 364 | 359 | 361 | 410,000 | 3,610 |
| 2005-12-29 | 368 | 368 | 361 | 365 | 901,000 | 3,650 |
| 2005-12-28 | 360 | 365 | 358 | 364 | 1,207,000 | 3,640 |
| 2005-12-27 | 370 | 372 | 362 | 364 | 1,651,000 | 3,640 |
| 2005-12-26 | 375 | 388 | 365 | 374 | 7,326,000 | 3,740 |
| 2005-12-22 | 366 | 386 | 361 | 371 | 11,433,000 | 3,710 |
| 2005-12-21 | 349 | 365 | 342 | 356 | 3,642,000 | 3,560 |
| 2005-12-20 | 343 | 348 | 338 | 346 | 1,213,000 | 3,460 |
| 2005-12-19 | 344 | 344 | 333 | 342 | 1,169,000 | 3,420 |
| 2005-12-16 | 346 | 348 | 339 | 343 | 1,349,000 | 3,430 |
| 2005-12-15 | 349 | 357 | 345 | 351 | 1,864,000 | 3,510 |
| 2005-12-14 | 365 | 369 | 347 | 354 | 3,196,000 | 3,540 |
| 2005-12-13 | 351 | 362 | 347 | 361 | 3,321,000 | 3,610 |
| 2005-12-12 | 344 | 352 | 339 | 351 | 3,419,000 | 3,510 |
| 2005-12-09 | 330 | 342 | 330 | 337 | 2,234,000 | 3,370 |
| 2005-12-08 | 336 | 336 | 321 | 325 | 1,664,000 | 3,250 |
| 2005-12-07 | 340 | 340 | 327 | 332 | 3,145,000 | 3,320 |
| 2005-12-06 | 340 | 346 | 336 | 337 | 8,455,000 | 3,370 |
| 2005-12-05 | 317 | 336 | 317 | 331 | 4,924,000 | 3,310 |
| 2005-12-02 | 320 | 323 | 315 | 315 | 3,283,000 | 3,150 |
| 2005-12-01 | 313 | 319 | 309 | 316 | 3,060,000 | 3,160 |
| 2005-11-30 | 313 | 314 | 309 | 311 | 2,140,000 | 3,110 |
| 2005-11-29 | 296 | 314 | 296 | 308 | 6,153,000 | 3,080 |
| 2005-11-28 | 298 | 298 | 293 | 295 | 771,000 | 2,950 |
| 2005-11-25 | 290 | 301 | 285 | 298 | 1,761,000 | 2,980 |
| 2005-11-24 | 302 | 306 | 295 | 295 | 2,232,000 | 2,950 |
| 2005-11-22 | 303 | 306 | 301 | 303 | 2,010,000 | 3,030 |
| 2005-11-21 | 309 | 311 | 300 | 300 | 6,125,000 | 3,000 |
| 2005-11-18 | 314 | 320 | 310 | 314 | 7,829,000 | 3,140 |
| 2005-11-17 | 309 | 317 | 305 | 312 | 5,449,000 | 3,120 |
| 2005-11-16 | 301 | 314 | 296 | 310 | 9,258,000 | 3,100 |
| 2005-11-15 | 317 | 319 | 300 | 303 | 24,572,000 | 3,030 |
| 2005-11-14 | 303 | 329 | 300 | 326 | 52,647,000 | 3,260 |
| 2005-11-11 | 277 | 282 | 277 | 280 | 940,000 | 2,800 |
| 2005-11-10 | 289 | 289 | 274 | 279 | 2,317,000 | 2,790 |
| 2005-11-09 | 288 | 292 | 284 | 289 | 2,380,000 | 2,890 |
| 2005-11-08 | 279 | 292 | 276 | 287 | 4,005,000 | 2,870 |
| 2005-11-07 | 281 | 282 | 274 | 278 | 2,060,000 | 2,780 |
| 2005-11-04 | 286 | 288 | 278 | 280 | 3,337,000 | 2,800 |
| 2005-11-02 | 273 | 285 | 273 | 283 | 6,855,000 | 2,830 |
| 2005-11-01 | 273 | 274 | 270 | 271 | 1,234,000 | 2,710 |
| 2005-10-31 | 275 | 277 | 272 | 273 | 5,552,000 | 2,730 |
| 2005-10-28 | 262 | 269 | 259 | 268 | 2,947,000 | 2,680 |
| 2005-10-27 | 265 | 265 | 261 | 263 | 1,479,000 | 2,630 |
| 2005-10-26 | 261 | 266 | 259 | 265 | 3,674,000 | 2,650 |
| 2005-10-25 | 255 | 260 | 254 | 260 | 1,468,000 | 2,600 |
| 2005-10-24 | 256 | 258 | 253 | 253 | 1,455,000 | 2,530 |
| 2005-10-21 | 253 | 256 | 251 | 253 | 2,189,000 | 2,530 |
| 2005-10-20 | 260 | 263 | 255 | 257 | 3,807,000 | 2,570 |
| 2005-10-19 | 265 | 269 | 256 | 260 | 12,444,000 | 2,600 |
| 2005-10-18 | 250 | 261 | 249 | 260 | 9,239,000 | 2,600 |
| 2005-10-17 | 252 | 254 | 246 | 248 | 2,749,000 | 2,480 |
| 2005-10-14 | 247 | 252 | 245 | 248 | 2,254,000 | 2,480 |
| 2005-10-13 | 247 | 250 | 244 | 246 | 1,392,000 | 2,460 |
| 2005-10-12 | 250 | 251 | 246 | 249 | 1,705,000 | 2,490 |
| 2005-10-11 | 247 | 254 | 245 | 251 | 2,325,000 | 2,510 |
| 2005-10-07 | 242 | 250 | 238 | 246 | 3,274,000 | 2,460 |
| 2005-10-06 | 251 | 254 | 242 | 242 | 4,485,000 | 2,420 |
| 2005-10-05 | 260 | 269 | 256 | 257 | 12,059,000 | 2,570 |
| 2005-10-04 | 252 | 264 | 249 | 256 | 10,015,000 | 2,560 |
| 2005-10-03 | 244 | 257 | 238 | 250 | 15,595,000 | 2,500 |
| 2005-09-30 | 235 | 247 | 232 | 245 | 5,645,000 | 2,450 |
| 2005-09-29 | 235 | 236 | 232 | 235 | 1,096,000 | 2,350 |
| 2005-09-28 | 228 | 238 | 227 | 234 | 1,880,000 | 2,340 |
| 2005-09-27 | 230 | 230 | 226 | 230 | 698,000 | 2,300 |
| 2005-09-26 | 227 | 231 | 225 | 231 | 724,000 | 2,310 |
| 2005-09-22 | 227 | 228 | 225 | 227 | 421,000 | 2,270 |
| 2005-09-21 | 231 | 231 | 227 | 229 | 552,000 | 2,290 |
| 2005-09-20 | 227 | 232 | 226 | 231 | 1,420,000 | 2,310 |
| 2005-09-16 | 228 | 228 | 225 | 227 | 344,000 | 2,270 |
| 2005-09-15 | 230 | 230 | 226 | 228 | 1,048,000 | 2,280 |
| 2005-09-14 | 223 | 230 | 223 | 229 | 1,884,000 | 2,290 |
| 2005-09-13 | 225 | 226 | 222 | 225 | 679,000 | 2,250 |
| 2005-09-12 | 226 | 226 | 223 | 225 | 331,000 | 2,250 |
| 2005-09-09 | 226 | 227 | 222 | 225 | 799,000 | 2,250 |
| 2005-09-08 | 224 | 231 | 223 | 226 | 2,754,000 | 2,260 |
| 2005-09-07 | 223 | 225 | 222 | 222 | 384,000 | 2,220 |
| 2005-09-06 | 224 | 225 | 222 | 222 | 482,000 | 2,220 |
| 2005-09-05 | 226 | 226 | 223 | 223 | 373,000 | 2,230 |
| 2005-09-02 | 227 | 227 | 225 | 226 | 359,000 | 2,260 |
| 2005-09-01 | 226 | 228 | 224 | 225 | 599,000 | 2,250 |
| 2005-08-31 | 224 | 226 | 223 | 226 | 282,000 | 2,260 |
| 2005-08-30 | 224 | 226 | 223 | 226 | 420,000 | 2,260 |
| 2005-08-29 | 227 | 227 | 218 | 223 | 798,000 | 2,230 |
| 2005-08-26 | 229 | 230 | 225 | 226 | 617,000 | 2,260 |
| 2005-08-25 | 233 | 233 | 228 | 228 | 930,000 | 2,280 |
| 2005-08-24 | 233 | 234 | 230 | 233 | 747,000 | 2,330 |
| 2005-08-23 | 233 | 238 | 231 | 233 | 2,283,000 | 2,330 |
| 2005-08-22 | 232 | 232 | 229 | 230 | 580,000 | 2,300 |
| 2005-08-19 | 232 | 232 | 230 | 231 | 528,000 | 2,310 |
| 2005-08-18 | 235 | 240 | 232 | 234 | 3,434,000 | 2,340 |
| 2005-08-17 | 229 | 231 | 228 | 231 | 516,000 | 2,310 |
| 2005-08-16 | 231 | 232 | 229 | 231 | 510,000 | 2,310 |
| 2005-08-15 | 226 | 234 | 226 | 231 | 1,191,000 | 2,310 |
| 2005-08-12 | 232 | 232 | 224 | 226 | 1,550,000 | 2,260 |
| 2005-08-11 | 236 | 237 | 229 | 232 | 1,441,000 | 2,320 |
| 2005-08-10 | 235 | 240 | 232 | 233 | 3,474,000 | 2,330 |
| 2005-08-09 | 226 | 236 | 225 | 236 | 4,932,000 | 2,360 |
| 2005-08-08 | 223 | 231 | 219 | 226 | 3,251,000 | 2,260 |
| 2005-08-05 | 217 | 229 | 217 | 227 | 2,473,000 | 2,270 |
| 2005-08-04 | 221 | 228 | 217 | 219 | 1,535,000 | 2,190 |
| 2005-08-03 | 223 | 224 | 220 | 221 | 717,000 | 2,210 |
| 2005-08-02 | 226 | 226 | 222 | 223 | 907,000 | 2,230 |
| 2005-08-01 | 222 | 226 | 220 | 226 | 1,214,000 | 2,260 |
| 2005-07-29 | 223 | 224 | 220 | 222 | 756,000 | 2,220 |
| 2005-07-28 | 228 | 228 | 223 | 224 | 1,096,000 | 2,240 |
| 2005-07-27 | 232 | 234 | 227 | 228 | 2,630,000 | 2,280 |
| 2005-07-26 | 229 | 229 | 225 | 229 | 2,039,000 | 2,290 |
| 2005-07-25 | 222 | 231 | 222 | 226 | 6,208,000 | 2,260 |
| 2005-07-22 | 214 | 225 | 212 | 224 | 3,696,000 | 2,240 |
| 2005-07-21 | 215 | 217 | 214 | 215 | 554,000 | 2,150 |
| 2005-07-20 | 214 | 216 | 212 | 216 | 712,000 | 2,160 |
| 2005-07-19 | 216 | 216 | 212 | 214 | 527,000 | 2,140 |
| 2005-07-15 | 220 | 220 | 216 | 216 | 461,000 | 2,160 |
| 2005-07-14 | 214 | 220 | 214 | 219 | 817,000 | 2,190 |
| 2005-07-13 | 213 | 214 | 212 | 213 | 506,000 | 2,130 |
| 2005-07-12 | 218 | 218 | 210 | 213 | 1,224,000 | 2,130 |
| 2005-07-11 | 221 | 222 | 217 | 217 | 744,000 | 2,170 |
| 2005-07-08 | 219 | 220 | 217 | 218 | 406,000 | 2,180 |
| 2005-07-07 | 217 | 220 | 217 | 219 | 505,000 | 2,190 |
| 2005-07-06 | 221 | 225 | 219 | 220 | 1,034,000 | 2,200 |
| 2005-07-05 | 219 | 222 | 218 | 221 | 686,000 | 2,210 |
| 2005-07-04 | 217 | 221 | 217 | 218 | 805,000 | 2,180 |
| 2005-07-01 | 215 | 218 | 214 | 216 | 1,078,000 | 2,160 |
| 2005-06-30 | 221 | 221 | 216 | 217 | 929,000 | 2,170 |
| 2005-06-29 | 223 | 224 | 220 | 221 | 675,000 | 2,210 |
| 2005-06-28 | 220 | 223 | 220 | 222 | 511,000 | 2,220 |
| 2005-06-27 | 221 | 224 | 219 | 220 | 1,017,000 | 2,200 |
| 2005-06-24 | 222 | 222 | 219 | 222 | 1,867,000 | 2,220 |
| 2005-06-23 | 224 | 227 | 224 | 226 | 794,000 | 2,260 |
| 2005-06-22 | 227 | 228 | 224 | 226 | 1,795,000 | 2,260 |
| 2005-06-21 | 222 | 233 | 221 | 230 | 3,918,000 | 2,300 |
| 2005-06-20 | 225 | 226 | 219 | 222 | 1,792,000 | 2,220 |
| 2005-06-17 | 227 | 227 | 223 | 225 | 1,352,000 | 2,250 |
| 2005-06-16 | 232 | 236 | 227 | 227 | 3,407,000 | 2,270 |
| 2005-06-15 | 224 | 228 | 223 | 227 | 3,615,000 | 2,270 |
| 2005-06-14 | 223 | 224 | 220 | 222 | 1,783,000 | 2,220 |
| 2005-06-13 | 226 | 228 | 219 | 220 | 3,113,000 | 2,200 |
| 2005-06-10 | 224 | 233 | 223 | 226 | 6,844,000 | 2,260 |
| 2005-06-09 | 230 | 230 | 222 | 226 | 4,919,000 | 2,260 |
| 2005-06-08 | 242 | 245 | 231 | 232 | 13,089,000 | 2,320 |
| 2005-06-07 | 237 | 252 | 234 | 241 | 28,556,000 | 2,410 |
| 2005-06-06 | 232 | 240 | 231 | 238 | 6,926,000 | 2,380 |
| 2005-06-03 | 237 | 243 | 233 | 235 | 11,076,000 | 2,350 |
| 2005-06-02 | 246 | 249 | 236 | 239 | 19,418,000 | 2,390 |
| 2005-06-01 | 241 | 252 | 238 | 251 | 51,401,000 | 2,510 |
| 2005-05-31 | 238 | 244 | 229 | 235 | 49,959,000 | 2,350 |
| 2005-05-30 | 217 | 239 | 214 | 238 | 46,840,000 | 2,380 |
| 2005-05-27 | 225 | 226 | 214 | 217 | 43,845,000 | 2,170 |
| 2005-05-26 | 203 | 226 | 201 | 226 | 46,913,000 | 2,260 |
| 2005-05-25 | 202 | 202 | 193 | 199 | 2,028,000 | 1,990 |
| 2005-05-24 | 207 | 210 | 198 | 201 | 5,872,000 | 2,010 |
| 2005-05-23 | 191 | 207 | 190 | 207 | 4,551,000 | 2,070 |
| 2005-05-20 | 190 | 191 | 185 | 188 | 495,000 | 1,880 |
| 2005-05-19 | 187 | 191 | 185 | 190 | 628,000 | 1,900 |
| 2005-05-18 | 181 | 182 | 180 | 182 | 734,000 | 1,820 |
| 2005-05-17 | 189 | 191 | 175 | 178 | 876,000 | 1,780 |
| 2005-05-16 | 196 | 196 | 183 | 185 | 997,000 | 1,850 |
| 2005-05-13 | 200 | 201 | 197 | 197 | 566,000 | 1,970 |
| 2005-05-12 | 200 | 204 | 199 | 201 | 1,246,000 | 2,010 |
| 2005-05-11 | 195 | 205 | 193 | 200 | 2,829,000 | 2,000 |
| 2005-05-10 | 197 | 201 | 193 | 196 | 1,960,000 | 1,960 |
| 2005-05-09 | 185 | 193 | 183 | 193 | 777,000 | 1,930 |
| 2005-05-06 | 182 | 184 | 180 | 183 | 327,000 | 1,830 |
| 2005-05-02 | 176 | 180 | 175 | 179 | 202,000 | 1,790 |
| 2005-04-28 | 178 | 178 | 175 | 175 | 226,000 | 1,750 |
| 2005-04-27 | 178 | 180 | 178 | 179 | 148,000 | 1,790 |
| 2005-04-26 | 182 | 182 | 179 | 179 | 162,000 | 1,790 |
| 2005-04-25 | 181 | 181 | 179 | 181 | 115,000 | 1,810 |
| 2005-04-22 | 185 | 185 | 177 | 180 | 462,000 | 1,800 |
| 2005-04-21 | 174 | 179 | 174 | 178 | 330,000 | 1,780 |
| 2005-04-20 | 183 | 186 | 181 | 181 | 342,000 | 1,810 |
| 2005-04-19 | 175 | 180 | 172 | 178 | 515,000 | 1,780 |
| 2005-04-18 | 173 | 177 | 169 | 171 | 594,000 | 1,710 |
| 2005-04-15 | 183 | 186 | 182 | 183 | 491,000 | 1,830 |
| 2005-04-14 | 188 | 190 | 186 | 188 | 406,000 | 1,880 |
| 2005-04-13 | 193 | 195 | 192 | 193 | 516,000 | 1,930 |
| 2005-04-12 | 197 | 198 | 192 | 192 | 814,000 | 1,920 |
| 2005-04-11 | 202 | 204 | 198 | 199 | 737,000 | 1,990 |
| 2005-04-08 | 200 | 206 | 200 | 204 | 1,282,000 | 2,040 |
| 2005-04-07 | 202 | 202 | 199 | 200 | 435,000 | 2,000 |
| 2005-04-06 | 203 | 204 | 199 | 201 | 1,468,000 | 2,010 |
| 2005-04-05 | 194 | 198 | 192 | 198 | 759,000 | 1,980 |
| 2005-04-04 | 193 | 195 | 192 | 193 | 249,000 | 1,930 |
| 2005-04-01 | 194 | 195 | 191 | 194 | 442,000 | 1,940 |
| 2005-03-31 | 190 | 196 | 189 | 193 | 821,000 | 1,930 |
| 2005-03-30 | 197 | 197 | 187 | 188 | 889,000 | 1,880 |
| 2005-03-29 | 197 | 201 | 194 | 197 | 1,230,000 | 1,970 |
| 2005-03-28 | 192 | 194 | 187 | 192 | 505,000 | 1,920 |
| 2005-03-25 | 198 | 199 | 193 | 195 | 687,000 | 1,950 |
| 2005-03-24 | 199 | 201 | 197 | 198 | 508,000 | 1,980 |
| 2005-03-23 | 203 | 204 | 198 | 199 | 1,084,000 | 1,990 |
| 2005-03-22 | 205 | 207 | 202 | 205 | 490,000 | 2,050 |
| 2005-03-18 | 206 | 209 | 204 | 206 | 791,000 | 2,060 |
| 2005-03-17 | 203 | 211 | 202 | 204 | 1,351,000 | 2,040 |
| 2005-03-16 | 201 | 205 | 199 | 205 | 1,437,000 | 2,050 |
| 2005-03-15 | 216 | 217 | 202 | 203 | 4,008,000 | 2,030 |
| 2005-03-14 | 209 | 215 | 204 | 211 | 6,508,000 | 2,110 |
| 2005-03-11 | 200 | 210 | 198 | 207 | 6,935,000 | 2,070 |
| 2005-03-10 | 197 | 199 | 194 | 197 | 2,139,000 | 1,970 |
| 2005-03-09 | 194 | 204 | 192 | 199 | 10,268,000 | 1,990 |
| 2005-03-08 | 187 | 194 | 185 | 191 | 4,652,000 | 1,910 |
| 2005-03-07 | 190 | 190 | 185 | 186 | 1,275,000 | 1,860 |
| 2005-03-04 | 188 | 188 | 185 | 187 | 715,000 | 1,870 |
| 2005-03-03 | 188 | 191 | 185 | 187 | 1,774,000 | 1,870 |
| 2005-03-02 | 194 | 195 | 186 | 187 | 2,370,000 | 1,870 |
| 2005-03-01 | 182 | 196 | 182 | 190 | 8,707,000 | 1,900 |
| 2005-02-28 | 181 | 187 | 178 | 184 | 5,076,000 | 1,840 |
| 2005-02-25 | 178 | 180 | 176 | 180 | 1,033,000 | 1,800 |
| 2005-02-24 | 175 | 176 | 171 | 175 | 534,000 | 1,750 |
| 2005-02-23 | 173 | 175 | 173 | 175 | 452,000 | 1,750 |
| 2005-02-22 | 179 | 179 | 175 | 176 | 1,037,000 | 1,760 |
| 2005-02-21 | 181 | 181 | 178 | 179 | 735,000 | 1,790 |
| 2005-02-18 | 176 | 185 | 176 | 180 | 2,533,000 | 1,800 |
| 2005-02-17 | 177 | 178 | 176 | 177 | 663,000 | 1,770 |
| 2005-02-16 | 181 | 182 | 176 | 178 | 1,729,000 | 1,780 |
| 2005-02-15 | 177 | 190 | 175 | 182 | 11,839,000 | 1,820 |
| 2005-02-14 | 177 | 184 | 174 | 179 | 7,157,000 | 1,790 |
| 2005-02-10 | 168 | 168 | 166 | 168 | 464,000 | 1,680 |
| 2005-02-09 | 170 | 170 | 168 | 168 | 428,000 | 1,680 |
| 2005-02-08 | 171 | 171 | 168 | 169 | 603,000 | 1,690 |
| 2005-02-07 | 171 | 173 | 170 | 170 | 749,000 | 1,700 |
| 2005-02-04 | 172 | 172 | 166 | 168 | 1,388,000 | 1,680 |
| 2005-02-03 | 166 | 175 | 166 | 171 | 7,616,000 | 1,710 |
| 2005-02-02 | 163 | 166 | 163 | 165 | 462,000 | 1,650 |
| 2005-02-01 | 164 | 165 | 163 | 164 | 259,000 | 1,640 |
| 2005-01-31 | 164 | 165 | 163 | 164 | 268,000 | 1,640 |
| 2005-01-28 | 163 | 165 | 162 | 165 | 390,000 | 1,650 |
| 2005-01-27 | 165 | 165 | 162 | 162 | 200,000 | 1,620 |
| 2005-01-26 | 162 | 164 | 162 | 164 | 234,000 | 1,640 |
| 2005-01-25 | 163 | 163 | 161 | 161 | 205,000 | 1,610 |
| 2005-01-24 | 162 | 164 | 162 | 163 | 292,000 | 1,630 |
| 2005-01-21 | 162 | 163 | 160 | 161 | 636,000 | 1,610 |
| 2005-01-20 | 166 | 166 | 163 | 164 | 488,000 | 1,640 |
| 2005-01-19 | 165 | 170 | 164 | 166 | 1,370,000 | 1,660 |
| 2005-01-18 | 167 | 168 | 164 | 164 | 577,000 | 1,640 |
| 2005-01-17 | 165 | 168 | 164 | 167 | 532,000 | 1,670 |
| 2005-01-14 | 162 | 164 | 161 | 163 | 492,000 | 1,630 |
| 2005-01-13 | 167 | 168 | 160 | 164 | 1,565,000 | 1,640 |
| 2005-01-12 | 165 | 172 | 164 | 167 | 2,809,000 | 1,670 |
| 2005-01-11 | 163 | 165 | 162 | 164 | 543,000 | 1,640 |
| 2005-01-07 | 164 | 164 | 160 | 163 | 734,000 | 1,630 |
| 2005-01-06 | 159 | 163 | 158 | 162 | 775,000 | 1,620 |
| 2005-01-05 | 155 | 159 | 154 | 159 | 617,000 | 1,590 |
| 2005-01-04 | 153 | 155 | 152 | 155 | 495,000 | 1,550 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
