7952 (株)河合楽器製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 261 | 263 | 259 | 262 | 616,000 | 2,620 |
| 2006-12-28 | 264 | 266 | 258 | 260 | 929,000 | 2,600 |
| 2006-12-27 | 267 | 269 | 263 | 265 | 619,000 | 2,650 |
| 2006-12-26 | 258 | 266 | 252 | 266 | 1,450,000 | 2,660 |
| 2006-12-25 | 262 | 264 | 257 | 259 | 748,000 | 2,590 |
| 2006-12-22 | 263 | 266 | 258 | 263 | 1,046,000 | 2,630 |
| 2006-12-21 | 274 | 275 | 265 | 268 | 1,004,000 | 2,680 |
| 2006-12-20 | 265 | 274 | 264 | 273 | 1,342,000 | 2,730 |
| 2006-12-19 | 275 | 276 | 261 | 264 | 2,399,000 | 2,640 |
| 2006-12-18 | 270 | 279 | 270 | 277 | 2,682,000 | 2,770 |
| 2006-12-15 | 269 | 271 | 267 | 269 | 2,122,000 | 2,690 |
| 2006-12-14 | 263 | 267 | 257 | 267 | 2,060,000 | 2,670 |
| 2006-12-13 | 256 | 262 | 255 | 262 | 1,142,000 | 2,620 |
| 2006-12-12 | 259 | 265 | 254 | 258 | 2,028,000 | 2,580 |
| 2006-12-11 | 252 | 261 | 251 | 259 | 4,044,000 | 2,590 |
| 2006-12-08 | 250 | 253 | 247 | 248 | 1,003,000 | 2,480 |
| 2006-12-07 | 255 | 257 | 252 | 252 | 1,107,000 | 2,520 |
| 2006-12-06 | 251 | 258 | 247 | 256 | 1,629,000 | 2,560 |
| 2006-12-05 | 258 | 262 | 250 | 252 | 2,804,000 | 2,520 |
| 2006-12-04 | 247 | 256 | 243 | 255 | 2,850,000 | 2,550 |
| 2006-12-01 | 245 | 254 | 244 | 248 | 3,206,000 | 2,480 |
| 2006-11-30 | 238 | 246 | 233 | 244 | 3,651,000 | 2,440 |
| 2006-11-29 | 241 | 241 | 236 | 238 | 2,261,000 | 2,380 |
| 2006-11-28 | 234 | 242 | 233 | 239 | 3,126,000 | 2,390 |
| 2006-11-27 | 227 | 239 | 227 | 239 | 5,171,000 | 2,390 |
| 2006-11-24 | 223 | 227 | 220 | 224 | 2,826,000 | 2,240 |
| 2006-11-22 | 213 | 222 | 212 | 221 | 1,728,000 | 2,210 |
| 2006-11-21 | 213 | 218 | 212 | 214 | 3,011,000 | 2,140 |
| 2006-11-20 | 214 | 222 | 211 | 217 | 6,751,000 | 2,170 |
| 2006-11-17 | 200 | 203 | 200 | 202 | 430,000 | 2,020 |
| 2006-11-16 | 202 | 204 | 200 | 201 | 294,000 | 2,010 |
| 2006-11-15 | 205 | 207 | 202 | 202 | 366,000 | 2,020 |
| 2006-11-14 | 203 | 206 | 203 | 204 | 310,000 | 2,040 |
| 2006-11-13 | 207 | 207 | 203 | 203 | 362,000 | 2,030 |
| 2006-11-10 | 208 | 211 | 205 | 207 | 1,882,000 | 2,070 |
| 2006-11-09 | 203 | 203 | 200 | 201 | 295,000 | 2,010 |
| 2006-11-08 | 207 | 207 | 201 | 201 | 449,000 | 2,010 |
| 2006-11-07 | 210 | 211 | 208 | 209 | 256,000 | 2,090 |
| 2006-11-06 | 203 | 209 | 203 | 208 | 309,000 | 2,080 |
| 2006-11-02 | 206 | 207 | 203 | 204 | 268,000 | 2,040 |
| 2006-11-01 | 208 | 209 | 205 | 207 | 311,000 | 2,070 |
| 2006-10-31 | 210 | 211 | 209 | 209 | 241,000 | 2,090 |
| 2006-10-30 | 211 | 211 | 207 | 208 | 284,000 | 2,080 |
| 2006-10-27 | 215 | 217 | 213 | 213 | 349,000 | 2,130 |
| 2006-10-26 | 212 | 215 | 212 | 214 | 331,000 | 2,140 |
| 2006-10-25 | 214 | 216 | 211 | 212 | 366,000 | 2,120 |
| 2006-10-24 | 217 | 217 | 213 | 213 | 376,000 | 2,130 |
| 2006-10-23 | 208 | 215 | 208 | 214 | 563,000 | 2,140 |
| 2006-10-20 | 208 | 210 | 208 | 208 | 417,000 | 2,080 |
| 2006-10-19 | 206 | 209 | 204 | 207 | 784,000 | 2,070 |
| 2006-10-18 | 204 | 204 | 201 | 203 | 283,000 | 2,030 |
| 2006-10-17 | 207 | 207 | 202 | 202 | 427,000 | 2,020 |
| 2006-10-16 | 204 | 208 | 204 | 207 | 566,000 | 2,070 |
| 2006-10-13 | 201 | 204 | 200 | 200 | 514,000 | 2,000 |
| 2006-10-12 | 194 | 202 | 194 | 199 | 613,000 | 1,990 |
| 2006-10-11 | 197 | 199 | 192 | 192 | 755,000 | 1,920 |
| 2006-10-10 | 204 | 207 | 200 | 201 | 418,000 | 2,010 |
| 2006-10-06 | 211 | 213 | 206 | 208 | 388,000 | 2,080 |
| 2006-10-05 | 211 | 212 | 207 | 210 | 295,000 | 2,100 |
| 2006-10-04 | 217 | 217 | 207 | 209 | 558,000 | 2,090 |
| 2006-10-03 | 213 | 218 | 213 | 216 | 457,000 | 2,160 |
| 2006-10-02 | 210 | 215 | 209 | 214 | 403,000 | 2,140 |
| 2006-09-29 | 211 | 211 | 208 | 210 | 174,000 | 2,100 |
| 2006-09-28 | 211 | 212 | 209 | 210 | 142,000 | 2,100 |
| 2006-09-27 | 207 | 211 | 205 | 211 | 262,000 | 2,110 |
| 2006-09-26 | 209 | 209 | 204 | 204 | 119,000 | 2,040 |
| 2006-09-25 | 205 | 208 | 202 | 207 | 218,000 | 2,070 |
| 2006-09-22 | 203 | 207 | 202 | 205 | 216,000 | 2,050 |
| 2006-09-21 | 209 | 211 | 204 | 207 | 161,000 | 2,070 |
| 2006-09-20 | 213 | 213 | 207 | 208 | 196,000 | 2,080 |
| 2006-09-19 | 209 | 213 | 208 | 210 | 199,000 | 2,100 |
| 2006-09-15 | 212 | 212 | 207 | 208 | 212,000 | 2,080 |
| 2006-09-14 | 211 | 212 | 208 | 211 | 289,000 | 2,110 |
| 2006-09-13 | 217 | 220 | 210 | 212 | 499,000 | 2,120 |
| 2006-09-12 | 222 | 222 | 215 | 216 | 315,000 | 2,160 |
| 2006-09-11 | 227 | 227 | 220 | 220 | 463,000 | 2,200 |
| 2006-09-08 | 221 | 230 | 221 | 225 | 381,000 | 2,250 |
| 2006-09-07 | 222 | 225 | 221 | 223 | 176,000 | 2,230 |
| 2006-09-06 | 228 | 230 | 224 | 224 | 367,000 | 2,240 |
| 2006-09-05 | 230 | 230 | 222 | 227 | 332,000 | 2,270 |
| 2006-09-04 | 231 | 231 | 228 | 230 | 189,000 | 2,300 |
| 2006-09-01 | 225 | 232 | 224 | 228 | 358,000 | 2,280 |
| 2006-08-31 | 223 | 224 | 222 | 224 | 256,000 | 2,240 |
| 2006-08-30 | 217 | 223 | 217 | 223 | 338,000 | 2,230 |
| 2006-08-29 | 218 | 219 | 213 | 216 | 152,000 | 2,160 |
| 2006-08-28 | 222 | 222 | 214 | 217 | 420,000 | 2,170 |
| 2006-08-25 | 224 | 227 | 221 | 222 | 236,000 | 2,220 |
| 2006-08-24 | 225 | 225 | 221 | 223 | 361,000 | 2,230 |
| 2006-08-23 | 229 | 230 | 227 | 227 | 226,000 | 2,270 |
| 2006-08-22 | 228 | 232 | 227 | 229 | 793,000 | 2,290 |
| 2006-08-21 | 220 | 236 | 220 | 229 | 2,294,000 | 2,290 |
| 2006-08-18 | 218 | 218 | 214 | 218 | 337,000 | 2,180 |
| 2006-08-17 | 217 | 222 | 215 | 216 | 1,035,000 | 2,160 |
| 2006-08-16 | 210 | 217 | 209 | 214 | 830,000 | 2,140 |
| 2006-08-15 | 209 | 209 | 207 | 208 | 321,000 | 2,080 |
| 2006-08-14 | 202 | 209 | 202 | 208 | 382,000 | 2,080 |
| 2006-08-11 | 200 | 204 | 199 | 203 | 697,000 | 2,030 |
| 2006-08-10 | 197 | 199 | 197 | 199 | 437,000 | 1,990 |
| 2006-08-09 | 194 | 201 | 193 | 201 | 1,041,000 | 2,010 |
| 2006-08-08 | 193 | 195 | 192 | 194 | 561,000 | 1,940 |
| 2006-08-07 | 201 | 202 | 191 | 194 | 1,947,000 | 1,940 |
| 2006-08-04 | 210 | 212 | 207 | 211 | 471,000 | 2,110 |
| 2006-08-03 | 212 | 214 | 207 | 209 | 817,000 | 2,090 |
| 2006-08-02 | 205 | 212 | 205 | 209 | 365,000 | 2,090 |
| 2006-08-01 | 208 | 210 | 205 | 207 | 715,000 | 2,070 |
| 2006-07-31 | 207 | 210 | 205 | 206 | 836,000 | 2,060 |
| 2006-07-28 | 200 | 204 | 199 | 203 | 358,000 | 2,030 |
| 2006-07-27 | 201 | 204 | 199 | 202 | 223,000 | 2,020 |
| 2006-07-26 | 207 | 209 | 200 | 200 | 375,000 | 2,000 |
| 2006-07-25 | 208 | 211 | 204 | 207 | 497,000 | 2,070 |
| 2006-07-24 | 203 | 204 | 198 | 203 | 366,000 | 2,030 |
| 2006-07-21 | 200 | 208 | 198 | 203 | 632,000 | 2,030 |
| 2006-07-20 | 202 | 205 | 202 | 205 | 446,000 | 2,050 |
| 2006-07-19 | 199 | 205 | 195 | 196 | 723,000 | 1,960 |
| 2006-07-18 | 210 | 210 | 192 | 193 | 1,379,000 | 1,930 |
| 2006-07-14 | 214 | 218 | 211 | 211 | 981,000 | 2,110 |
| 2006-07-13 | 218 | 230 | 218 | 222 | 442,000 | 2,220 |
| 2006-07-12 | 232 | 232 | 221 | 224 | 688,000 | 2,240 |
| 2006-07-11 | 236 | 236 | 232 | 234 | 330,000 | 2,340 |
| 2006-07-10 | 231 | 238 | 230 | 237 | 526,000 | 2,370 |
| 2006-07-07 | 244 | 244 | 236 | 237 | 507,000 | 2,370 |
| 2006-07-06 | 242 | 243 | 240 | 242 | 376,000 | 2,420 |
| 2006-07-05 | 241 | 249 | 241 | 244 | 1,576,000 | 2,440 |
| 2006-07-04 | 245 | 249 | 242 | 248 | 986,000 | 2,480 |
| 2006-07-03 | 237 | 241 | 236 | 241 | 418,000 | 2,410 |
| 2006-06-30 | 241 | 242 | 234 | 235 | 839,000 | 2,350 |
| 2006-06-29 | 235 | 239 | 234 | 237 | 748,000 | 2,370 |
| 2006-06-28 | 235 | 240 | 233 | 234 | 622,000 | 2,340 |
| 2006-06-27 | 243 | 244 | 240 | 240 | 288,000 | 2,400 |
| 2006-06-26 | 236 | 243 | 234 | 240 | 609,000 | 2,400 |
| 2006-06-23 | 232 | 237 | 231 | 236 | 466,000 | 2,360 |
| 2006-06-22 | 237 | 238 | 231 | 235 | 1,006,000 | 2,350 |
| 2006-06-21 | 240 | 240 | 226 | 232 | 480,000 | 2,320 |
| 2006-06-20 | 239 | 242 | 236 | 237 | 704,000 | 2,370 |
| 2006-06-19 | 237 | 245 | 235 | 244 | 612,000 | 2,440 |
| 2006-06-16 | 235 | 239 | 233 | 237 | 748,000 | 2,370 |
| 2006-06-15 | 223 | 224 | 219 | 224 | 592,000 | 2,240 |
| 2006-06-14 | 207 | 218 | 206 | 216 | 807,000 | 2,160 |
| 2006-06-13 | 214 | 219 | 207 | 207 | 962,000 | 2,070 |
| 2006-06-12 | 207 | 221 | 205 | 219 | 948,000 | 2,190 |
| 2006-06-09 | 205 | 212 | 201 | 210 | 886,000 | 2,100 |
| 2006-06-08 | 208 | 214 | 200 | 203 | 1,058,000 | 2,030 |
| 2006-06-07 | 223 | 227 | 217 | 218 | 798,000 | 2,180 |
| 2006-06-06 | 226 | 226 | 220 | 223 | 605,000 | 2,230 |
| 2006-06-05 | 225 | 234 | 222 | 226 | 914,000 | 2,260 |
| 2006-06-02 | 221 | 226 | 204 | 225 | 1,538,000 | 2,250 |
| 2006-06-01 | 234 | 238 | 224 | 226 | 908,000 | 2,260 |
| 2006-05-31 | 231 | 236 | 229 | 230 | 883,000 | 2,300 |
| 2006-05-30 | 247 | 248 | 239 | 241 | 828,000 | 2,410 |
| 2006-05-29 | 258 | 258 | 249 | 250 | 494,000 | 2,500 |
| 2006-05-26 | 257 | 258 | 255 | 256 | 386,000 | 2,560 |
| 2006-05-25 | 258 | 259 | 254 | 257 | 599,000 | 2,570 |
| 2006-05-24 | 259 | 260 | 254 | 259 | 801,000 | 2,590 |
| 2006-05-23 | 262 | 265 | 255 | 255 | 637,000 | 2,550 |
| 2006-05-22 | 278 | 278 | 264 | 267 | 984,000 | 2,670 |
| 2006-05-19 | 258 | 266 | 255 | 263 | 518,000 | 2,630 |
| 2006-05-18 | 253 | 262 | 253 | 258 | 864,000 | 2,580 |
| 2006-05-17 | 265 | 266 | 253 | 263 | 931,000 | 2,630 |
| 2006-05-16 | 273 | 275 | 261 | 261 | 953,000 | 2,610 |
| 2006-05-15 | 268 | 275 | 267 | 269 | 825,000 | 2,690 |
| 2006-05-12 | 274 | 279 | 272 | 278 | 911,000 | 2,780 |
| 2006-05-11 | 287 | 291 | 280 | 282 | 944,000 | 2,820 |
| 2006-05-10 | 293 | 293 | 287 | 287 | 970,000 | 2,870 |
| 2006-05-09 | 301 | 301 | 291 | 292 | 1,369,000 | 2,920 |
| 2006-05-08 | 296 | 301 | 295 | 301 | 1,276,000 | 3,010 |
| 2006-05-02 | 289 | 294 | 287 | 292 | 723,000 | 2,920 |
| 2006-05-01 | 295 | 296 | 290 | 292 | 603,000 | 2,920 |
| 2006-04-28 | 296 | 296 | 292 | 294 | 703,000 | 2,940 |
| 2006-04-27 | 298 | 301 | 295 | 298 | 1,309,000 | 2,980 |
| 2006-04-26 | 294 | 298 | 293 | 296 | 1,748,000 | 2,960 |
| 2006-04-25 | 290 | 295 | 288 | 290 | 1,135,000 | 2,900 |
| 2006-04-24 | 296 | 298 | 289 | 290 | 1,082,000 | 2,900 |
| 2006-04-21 | 305 | 307 | 298 | 299 | 960,000 | 2,990 |
| 2006-04-20 | 314 | 314 | 304 | 307 | 870,000 | 3,070 |
| 2006-04-19 | 318 | 322 | 312 | 313 | 949,000 | 3,130 |
| 2006-04-18 | 307 | 314 | 305 | 313 | 564,000 | 3,130 |
| 2006-04-17 | 323 | 323 | 306 | 309 | 1,181,000 | 3,090 |
| 2006-04-14 | 326 | 327 | 320 | 325 | 643,000 | 3,250 |
| 2006-04-13 | 330 | 330 | 322 | 326 | 972,000 | 3,260 |
| 2006-04-12 | 335 | 337 | 327 | 327 | 2,389,000 | 3,270 |
| 2006-04-11 | 336 | 342 | 331 | 340 | 6,526,000 | 3,400 |
| 2006-04-10 | 321 | 330 | 318 | 326 | 2,701,000 | 3,260 |
| 2006-04-07 | 318 | 322 | 316 | 322 | 631,000 | 3,220 |
| 2006-04-06 | 315 | 320 | 313 | 319 | 848,000 | 3,190 |
| 2006-04-05 | 324 | 325 | 311 | 316 | 1,659,000 | 3,160 |
| 2006-04-04 | 320 | 330 | 320 | 322 | 3,373,000 | 3,220 |
| 2006-04-03 | 318 | 324 | 317 | 320 | 2,216,000 | 3,200 |
| 2006-03-31 | 315 | 319 | 314 | 318 | 754,000 | 3,180 |
| 2006-03-30 | 318 | 318 | 314 | 314 | 434,000 | 3,140 |
| 2006-03-29 | 311 | 320 | 311 | 316 | 822,000 | 3,160 |
| 2006-03-28 | 308 | 318 | 306 | 314 | 1,185,000 | 3,140 |
| 2006-03-27 | 305 | 309 | 305 | 308 | 384,000 | 3,080 |
| 2006-03-24 | 312 | 316 | 307 | 310 | 725,000 | 3,100 |
| 2006-03-23 | 316 | 317 | 312 | 312 | 602,000 | 3,120 |
| 2006-03-22 | 316 | 316 | 311 | 316 | 584,000 | 3,160 |
| 2006-03-20 | 320 | 322 | 311 | 314 | 1,400,000 | 3,140 |
| 2006-03-17 | 305 | 323 | 305 | 317 | 4,627,000 | 3,170 |
| 2006-03-16 | 301 | 309 | 295 | 304 | 1,774,000 | 3,040 |
| 2006-03-15 | 302 | 306 | 298 | 299 | 574,000 | 2,990 |
| 2006-03-14 | 306 | 306 | 297 | 299 | 882,000 | 2,990 |
| 2006-03-13 | 301 | 307 | 300 | 306 | 1,230,000 | 3,060 |
| 2006-03-10 | 296 | 303 | 294 | 297 | 1,125,000 | 2,970 |
| 2006-03-09 | 290 | 299 | 287 | 297 | 1,202,000 | 2,970 |
| 2006-03-08 | 287 | 295 | 287 | 290 | 296,000 | 2,900 |
| 2006-03-07 | 296 | 296 | 286 | 292 | 311,000 | 2,920 |
| 2006-03-06 | 288 | 297 | 282 | 293 | 588,000 | 2,930 |
| 2006-03-03 | 290 | 296 | 288 | 290 | 563,000 | 2,900 |
| 2006-03-02 | 308 | 313 | 299 | 299 | 779,000 | 2,990 |
| 2006-03-01 | 304 | 312 | 301 | 305 | 572,000 | 3,050 |
| 2006-02-28 | 312 | 317 | 306 | 312 | 713,000 | 3,120 |
| 2006-02-27 | 319 | 321 | 311 | 313 | 673,000 | 3,130 |
| 2006-02-24 | 313 | 317 | 308 | 315 | 683,000 | 3,150 |
| 2006-02-23 | 313 | 315 | 306 | 313 | 1,331,000 | 3,130 |
| 2006-02-22 | 287 | 305 | 285 | 300 | 1,250,000 | 3,000 |
| 2006-02-21 | 270 | 287 | 270 | 284 | 1,691,000 | 2,840 |
| 2006-02-20 | 280 | 281 | 261 | 266 | 1,476,000 | 2,660 |
| 2006-02-17 | 304 | 306 | 290 | 290 | 948,000 | 2,900 |
| 2006-02-16 | 307 | 312 | 301 | 303 | 931,000 | 3,030 |
| 2006-02-15 | 320 | 323 | 308 | 312 | 1,457,000 | 3,120 |
| 2006-02-14 | 296 | 315 | 285 | 312 | 1,682,000 | 3,120 |
| 2006-02-13 | 330 | 330 | 301 | 306 | 1,599,000 | 3,060 |
| 2006-02-10 | 355 | 357 | 323 | 337 | 1,806,000 | 3,370 |
| 2006-02-09 | 363 | 364 | 351 | 353 | 754,000 | 3,530 |
| 2006-02-08 | 365 | 374 | 353 | 353 | 3,819,000 | 3,530 |
| 2006-02-07 | 354 | 362 | 353 | 362 | 857,000 | 3,620 |
| 2006-02-06 | 357 | 359 | 351 | 353 | 670,000 | 3,530 |
| 2006-02-03 | 357 | 360 | 353 | 358 | 772,000 | 3,580 |
| 2006-02-02 | 365 | 371 | 354 | 358 | 2,824,000 | 3,580 |
| 2006-02-01 | 360 | 366 | 358 | 361 | 2,186,000 | 3,610 |
| 2006-01-31 | 360 | 361 | 354 | 357 | 1,597,000 | 3,570 |
| 2006-01-30 | 348 | 358 | 344 | 349 | 1,515,000 | 3,490 |
| 2006-01-27 | 335 | 341 | 335 | 338 | 849,000 | 3,380 |
| 2006-01-26 | 330 | 332 | 328 | 332 | 390,000 | 3,320 |
| 2006-01-25 | 321 | 330 | 320 | 325 | 499,000 | 3,250 |
| 2006-01-24 | 312 | 318 | 309 | 317 | 1,116,000 | 3,170 |
| 2006-01-23 | 308 | 322 | 305 | 307 | 1,053,000 | 3,070 |
| 2006-01-20 | 342 | 343 | 322 | 328 | 955,000 | 3,280 |
| 2006-01-19 | 308 | 341 | 308 | 333 | 2,167,000 | 3,330 |
| 2006-01-18 | 330 | 339 | 272 | 318 | 3,206,000 | 3,180 |
| 2006-01-17 | 361 | 367 | 337 | 344 | 1,542,000 | 3,440 |
| 2006-01-16 | 365 | 367 | 362 | 365 | 779,000 | 3,650 |
| 2006-01-13 | 366 | 371 | 364 | 367 | 622,000 | 3,670 |
| 2006-01-12 | 372 | 372 | 364 | 368 | 673,000 | 3,680 |
| 2006-01-11 | 370 | 373 | 361 | 372 | 1,312,000 | 3,720 |
| 2006-01-10 | 384 | 387 | 373 | 375 | 2,709,000 | 3,750 |
| 2006-01-06 | 376 | 379 | 374 | 379 | 1,384,000 | 3,790 |
| 2006-01-05 | 367 | 378 | 366 | 375 | 2,334,000 | 3,750 |
| 2006-01-04 | 364 | 366 | 361 | 362 | 638,000 | 3,620 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
