7952 (株)河合楽器製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 169 | 170 | 168 | 168 | 137,000 | 1,680 |
| 2007-12-27 | 174 | 174 | 170 | 171 | 237,000 | 1,710 |
| 2007-12-26 | 167 | 172 | 167 | 172 | 213,000 | 1,720 |
| 2007-12-25 | 171 | 171 | 165 | 165 | 500,000 | 1,650 |
| 2007-12-21 | 168 | 168 | 163 | 167 | 609,000 | 1,670 |
| 2007-12-20 | 172 | 173 | 168 | 169 | 475,000 | 1,690 |
| 2007-12-19 | 173 | 176 | 172 | 172 | 342,000 | 1,720 |
| 2007-12-18 | 171 | 176 | 171 | 173 | 974,000 | 1,730 |
| 2007-12-17 | 186 | 186 | 174 | 176 | 562,000 | 1,760 |
| 2007-12-14 | 190 | 193 | 184 | 186 | 1,369,000 | 1,860 |
| 2007-12-13 | 189 | 197 | 188 | 190 | 1,310,000 | 1,900 |
| 2007-12-12 | 181 | 189 | 180 | 189 | 752,000 | 1,890 |
| 2007-12-11 | 184 | 185 | 181 | 183 | 575,000 | 1,830 |
| 2007-12-10 | 180 | 181 | 178 | 181 | 461,000 | 1,810 |
| 2007-12-07 | 178 | 180 | 178 | 179 | 442,000 | 1,790 |
| 2007-12-06 | 182 | 182 | 175 | 177 | 546,000 | 1,770 |
| 2007-12-05 | 175 | 177 | 173 | 177 | 479,000 | 1,770 |
| 2007-12-04 | 185 | 187 | 180 | 180 | 512,000 | 1,800 |
| 2007-12-03 | 187 | 189 | 186 | 186 | 306,000 | 1,860 |
| 2007-11-30 | 185 | 189 | 183 | 185 | 556,000 | 1,850 |
| 2007-11-29 | 182 | 185 | 182 | 183 | 280,000 | 1,830 |
| 2007-11-28 | 179 | 179 | 177 | 178 | 180,000 | 1,780 |
| 2007-11-27 | 175 | 176 | 172 | 176 | 592,000 | 1,760 |
| 2007-11-26 | 175 | 179 | 173 | 176 | 500,000 | 1,760 |
| 2007-11-22 | 170 | 177 | 170 | 175 | 287,000 | 1,750 |
| 2007-11-21 | 182 | 185 | 174 | 175 | 319,000 | 1,750 |
| 2007-11-20 | 173 | 181 | 167 | 181 | 764,000 | 1,810 |
| 2007-11-19 | 191 | 193 | 182 | 183 | 752,000 | 1,830 |
| 2007-11-16 | 198 | 198 | 192 | 192 | 463,000 | 1,920 |
| 2007-11-15 | 197 | 199 | 196 | 198 | 596,000 | 1,980 |
| 2007-11-14 | 205 | 207 | 202 | 205 | 277,000 | 2,050 |
| 2007-11-13 | 196 | 200 | 196 | 197 | 295,000 | 1,970 |
| 2007-11-12 | 200 | 200 | 196 | 200 | 313,000 | 2,000 |
| 2007-11-09 | 205 | 208 | 203 | 205 | 371,000 | 2,050 |
| 2007-11-08 | 204 | 208 | 203 | 206 | 379,000 | 2,060 |
| 2007-11-07 | 223 | 223 | 214 | 214 | 187,000 | 2,140 |
| 2007-11-06 | 219 | 222 | 217 | 221 | 151,000 | 2,210 |
| 2007-11-05 | 224 | 225 | 218 | 219 | 388,000 | 2,190 |
| 2007-11-02 | 221 | 228 | 221 | 228 | 201,000 | 2,280 |
| 2007-11-01 | 232 | 233 | 228 | 228 | 236,000 | 2,280 |
| 2007-10-31 | 225 | 229 | 224 | 229 | 264,000 | 2,290 |
| 2007-10-30 | 229 | 230 | 225 | 226 | 272,000 | 2,260 |
| 2007-10-29 | 225 | 230 | 223 | 229 | 490,000 | 2,290 |
| 2007-10-26 | 217 | 224 | 216 | 222 | 358,000 | 2,220 |
| 2007-10-25 | 227 | 227 | 217 | 219 | 395,000 | 2,190 |
| 2007-10-24 | 229 | 232 | 223 | 224 | 399,000 | 2,240 |
| 2007-10-23 | 234 | 234 | 226 | 227 | 665,000 | 2,270 |
| 2007-10-22 | 221 | 235 | 217 | 229 | 1,555,000 | 2,290 |
| 2007-10-19 | 216 | 227 | 214 | 224 | 1,924,000 | 2,240 |
| 2007-10-18 | 212 | 216 | 211 | 216 | 187,000 | 2,160 |
| 2007-10-17 | 214 | 214 | 211 | 214 | 265,000 | 2,140 |
| 2007-10-16 | 214 | 216 | 211 | 214 | 271,000 | 2,140 |
| 2007-10-15 | 217 | 218 | 214 | 214 | 246,000 | 2,140 |
| 2007-10-12 | 213 | 215 | 213 | 213 | 119,000 | 2,130 |
| 2007-10-11 | 212 | 215 | 211 | 215 | 179,000 | 2,150 |
| 2007-10-10 | 215 | 217 | 213 | 213 | 287,000 | 2,130 |
| 2007-10-09 | 214 | 215 | 214 | 214 | 153,000 | 2,140 |
| 2007-10-05 | 211 | 213 | 211 | 212 | 197,000 | 2,120 |
| 2007-10-04 | 213 | 214 | 212 | 212 | 218,000 | 2,120 |
| 2007-10-03 | 211 | 214 | 210 | 214 | 226,000 | 2,140 |
| 2007-10-02 | 211 | 211 | 208 | 209 | 432,000 | 2,090 |
| 2007-10-01 | 203 | 207 | 202 | 206 | 233,000 | 2,060 |
| 2007-09-28 | 207 | 208 | 203 | 204 | 230,000 | 2,040 |
| 2007-09-27 | 204 | 207 | 204 | 206 | 307,000 | 2,060 |
| 2007-09-26 | 200 | 202 | 199 | 201 | 363,000 | 2,010 |
| 2007-09-25 | 200 | 200 | 197 | 199 | 142,000 | 1,990 |
| 2007-09-21 | 202 | 202 | 199 | 200 | 153,000 | 2,000 |
| 2007-09-20 | 205 | 205 | 200 | 200 | 168,000 | 2,000 |
| 2007-09-19 | 202 | 204 | 201 | 204 | 269,000 | 2,040 |
| 2007-09-18 | 198 | 201 | 196 | 198 | 346,000 | 1,980 |
| 2007-09-14 | 198 | 200 | 198 | 198 | 267,000 | 1,980 |
| 2007-09-13 | 200 | 201 | 197 | 198 | 128,000 | 1,980 |
| 2007-09-12 | 205 | 205 | 200 | 200 | 245,000 | 2,000 |
| 2007-09-11 | 203 | 205 | 201 | 204 | 321,000 | 2,040 |
| 2007-09-10 | 200 | 205 | 200 | 205 | 343,000 | 2,050 |
| 2007-09-07 | 206 | 210 | 206 | 209 | 281,000 | 2,090 |
| 2007-09-06 | 206 | 207 | 200 | 207 | 365,000 | 2,070 |
| 2007-09-05 | 213 | 213 | 206 | 206 | 272,000 | 2,060 |
| 2007-09-04 | 215 | 216 | 213 | 213 | 125,000 | 2,130 |
| 2007-09-03 | 213 | 215 | 212 | 215 | 168,000 | 2,150 |
| 2007-08-31 | 210 | 214 | 209 | 214 | 311,000 | 2,140 |
| 2007-08-30 | 211 | 212 | 206 | 208 | 242,000 | 2,080 |
| 2007-08-29 | 206 | 212 | 205 | 209 | 565,000 | 2,090 |
| 2007-08-28 | 209 | 213 | 208 | 212 | 350,000 | 2,120 |
| 2007-08-27 | 216 | 216 | 209 | 209 | 490,000 | 2,090 |
| 2007-08-24 | 206 | 207 | 205 | 206 | 224,000 | 2,060 |
| 2007-08-23 | 204 | 206 | 202 | 206 | 400,000 | 2,060 |
| 2007-08-22 | 200 | 203 | 199 | 199 | 544,000 | 1,990 |
| 2007-08-21 | 196 | 207 | 196 | 204 | 987,000 | 2,040 |
| 2007-08-20 | 200 | 202 | 195 | 196 | 590,000 | 1,960 |
| 2007-08-17 | 202 | 203 | 191 | 193 | 803,000 | 1,930 |
| 2007-08-16 | 207 | 209 | 197 | 205 | 1,046,000 | 2,050 |
| 2007-08-15 | 210 | 216 | 210 | 212 | 743,000 | 2,120 |
| 2007-08-14 | 212 | 216 | 208 | 214 | 723,000 | 2,140 |
| 2007-08-13 | 204 | 211 | 203 | 209 | 884,000 | 2,090 |
| 2007-08-10 | 211 | 211 | 194 | 199 | 2,287,000 | 1,990 |
| 2007-08-09 | 225 | 225 | 208 | 214 | 1,517,000 | 2,140 |
| 2007-08-08 | 232 | 233 | 220 | 221 | 751,000 | 2,210 |
| 2007-08-07 | 238 | 238 | 231 | 231 | 323,000 | 2,310 |
| 2007-08-06 | 234 | 236 | 229 | 235 | 529,000 | 2,350 |
| 2007-08-03 | 229 | 232 | 227 | 229 | 353,000 | 2,290 |
| 2007-08-02 | 238 | 240 | 229 | 232 | 415,000 | 2,320 |
| 2007-08-01 | 242 | 242 | 235 | 237 | 198,000 | 2,370 |
| 2007-07-31 | 240 | 245 | 240 | 240 | 199,000 | 2,400 |
| 2007-07-30 | 231 | 239 | 231 | 239 | 351,000 | 2,390 |
| 2007-07-27 | 232 | 237 | 232 | 235 | 453,000 | 2,350 |
| 2007-07-26 | 244 | 247 | 240 | 240 | 331,000 | 2,400 |
| 2007-07-25 | 244 | 245 | 241 | 244 | 316,000 | 2,440 |
| 2007-07-24 | 245 | 248 | 244 | 247 | 275,000 | 2,470 |
| 2007-07-23 | 251 | 251 | 246 | 247 | 157,000 | 2,470 |
| 2007-07-20 | 254 | 254 | 250 | 251 | 208,000 | 2,510 |
| 2007-07-19 | 251 | 254 | 251 | 252 | 228,000 | 2,520 |
| 2007-07-18 | 254 | 254 | 250 | 250 | 184,000 | 2,500 |
| 2007-07-17 | 255 | 255 | 251 | 252 | 168,000 | 2,520 |
| 2007-07-13 | 257 | 257 | 253 | 253 | 184,000 | 2,530 |
| 2007-07-12 | 255 | 259 | 253 | 256 | 503,000 | 2,560 |
| 2007-07-11 | 255 | 257 | 254 | 254 | 208,000 | 2,540 |
| 2007-07-10 | 259 | 259 | 256 | 258 | 196,000 | 2,580 |
| 2007-07-09 | 260 | 261 | 258 | 260 | 182,000 | 2,600 |
| 2007-07-06 | 264 | 264 | 260 | 261 | 261,000 | 2,610 |
| 2007-07-05 | 262 | 264 | 261 | 262 | 231,000 | 2,620 |
| 2007-07-04 | 262 | 263 | 259 | 259 | 193,000 | 2,590 |
| 2007-07-03 | 258 | 267 | 257 | 262 | 1,250,000 | 2,620 |
| 2007-07-02 | 254 | 256 | 253 | 254 | 189,000 | 2,540 |
| 2007-06-29 | 255 | 255 | 252 | 253 | 134,000 | 2,530 |
| 2007-06-28 | 251 | 253 | 250 | 253 | 271,000 | 2,530 |
| 2007-06-27 | 252 | 252 | 249 | 250 | 240,000 | 2,500 |
| 2007-06-26 | 252 | 253 | 249 | 250 | 317,000 | 2,500 |
| 2007-06-25 | 254 | 255 | 252 | 252 | 210,000 | 2,520 |
| 2007-06-22 | 258 | 258 | 250 | 254 | 578,000 | 2,540 |
| 2007-06-21 | 258 | 259 | 256 | 258 | 226,000 | 2,580 |
| 2007-06-20 | 259 | 260 | 258 | 259 | 257,000 | 2,590 |
| 2007-06-19 | 260 | 261 | 258 | 260 | 332,000 | 2,600 |
| 2007-06-18 | 260 | 262 | 259 | 262 | 400,000 | 2,620 |
| 2007-06-15 | 264 | 264 | 259 | 260 | 586,000 | 2,600 |
| 2007-06-14 | 262 | 263 | 260 | 263 | 357,000 | 2,630 |
| 2007-06-13 | 260 | 263 | 258 | 262 | 255,000 | 2,620 |
| 2007-06-12 | 264 | 267 | 261 | 264 | 607,000 | 2,640 |
| 2007-06-11 | 266 | 267 | 262 | 264 | 592,000 | 2,640 |
| 2007-06-08 | 262 | 263 | 256 | 262 | 1,073,000 | 2,620 |
| 2007-06-07 | 259 | 266 | 257 | 265 | 977,000 | 2,650 |
| 2007-06-06 | 255 | 263 | 254 | 263 | 1,670,000 | 2,630 |
| 2007-06-05 | 254 | 255 | 251 | 254 | 855,000 | 2,540 |
| 2007-06-04 | 255 | 255 | 251 | 251 | 647,000 | 2,510 |
| 2007-06-01 | 249 | 254 | 249 | 251 | 855,000 | 2,510 |
| 2007-05-31 | 246 | 248 | 245 | 247 | 282,000 | 2,470 |
| 2007-05-30 | 246 | 247 | 244 | 245 | 431,000 | 2,450 |
| 2007-05-29 | 245 | 247 | 243 | 246 | 496,000 | 2,460 |
| 2007-05-28 | 244 | 248 | 243 | 246 | 300,000 | 2,460 |
| 2007-05-25 | 245 | 245 | 241 | 242 | 633,000 | 2,420 |
| 2007-05-24 | 253 | 253 | 245 | 247 | 847,000 | 2,470 |
| 2007-05-23 | 250 | 255 | 250 | 252 | 517,000 | 2,520 |
| 2007-05-22 | 249 | 250 | 247 | 249 | 811,000 | 2,490 |
| 2007-05-21 | 242 | 250 | 242 | 247 | 833,000 | 2,470 |
| 2007-05-18 | 245 | 249 | 241 | 243 | 1,088,000 | 2,430 |
| 2007-05-17 | 254 | 258 | 245 | 245 | 1,688,000 | 2,450 |
| 2007-05-16 | 257 | 259 | 245 | 255 | 2,785,000 | 2,550 |
| 2007-05-15 | 275 | 280 | 265 | 268 | 1,356,000 | 2,680 |
| 2007-05-14 | 287 | 290 | 282 | 283 | 1,194,000 | 2,830 |
| 2007-05-11 | 286 | 287 | 283 | 285 | 1,054,000 | 2,850 |
| 2007-05-10 | 285 | 291 | 281 | 289 | 2,674,000 | 2,890 |
| 2007-05-09 | 265 | 285 | 263 | 280 | 4,917,000 | 2,800 |
| 2007-05-08 | 266 | 271 | 264 | 265 | 1,034,000 | 2,650 |
| 2007-05-07 | 265 | 269 | 264 | 266 | 1,124,000 | 2,660 |
| 2007-05-02 | 263 | 263 | 259 | 262 | 480,000 | 2,620 |
| 2007-05-01 | 264 | 266 | 261 | 261 | 796,000 | 2,610 |
| 2007-04-27 | 269 | 270 | 261 | 264 | 1,632,000 | 2,640 |
| 2007-04-26 | 256 | 258 | 252 | 254 | 1,079,000 | 2,540 |
| 2007-04-25 | 256 | 257 | 251 | 252 | 649,000 | 2,520 |
| 2007-04-24 | 257 | 263 | 253 | 257 | 801,000 | 2,570 |
| 2007-04-23 | 263 | 270 | 257 | 258 | 856,000 | 2,580 |
| 2007-04-20 | 263 | 265 | 260 | 262 | 458,000 | 2,620 |
| 2007-04-19 | 266 | 269 | 260 | 261 | 1,039,000 | 2,610 |
| 2007-04-18 | 265 | 274 | 265 | 270 | 1,011,000 | 2,700 |
| 2007-04-17 | 272 | 273 | 265 | 266 | 1,421,000 | 2,660 |
| 2007-04-16 | 279 | 280 | 270 | 271 | 1,550,000 | 2,710 |
| 2007-04-13 | 288 | 288 | 277 | 278 | 1,403,000 | 2,780 |
| 2007-04-12 | 287 | 289 | 286 | 287 | 436,000 | 2,870 |
| 2007-04-11 | 294 | 295 | 288 | 289 | 1,152,000 | 2,890 |
| 2007-04-10 | 291 | 297 | 290 | 293 | 2,367,000 | 2,930 |
| 2007-04-09 | 284 | 287 | 280 | 286 | 799,000 | 2,860 |
| 2007-04-06 | 287 | 288 | 281 | 281 | 610,000 | 2,810 |
| 2007-04-05 | 282 | 287 | 280 | 286 | 1,427,000 | 2,860 |
| 2007-04-04 | 280 | 282 | 278 | 282 | 780,000 | 2,820 |
| 2007-04-03 | 274 | 280 | 272 | 278 | 1,628,000 | 2,780 |
| 2007-04-02 | 283 | 286 | 270 | 271 | 1,818,000 | 2,710 |
| 2007-03-30 | 283 | 285 | 279 | 283 | 1,117,000 | 2,830 |
| 2007-03-29 | 279 | 283 | 274 | 281 | 2,114,000 | 2,810 |
| 2007-03-28 | 289 | 292 | 283 | 284 | 1,871,000 | 2,840 |
| 2007-03-27 | 297 | 302 | 287 | 288 | 2,747,000 | 2,880 |
| 2007-03-26 | 304 | 306 | 301 | 305 | 766,000 | 3,050 |
| 2007-03-23 | 308 | 308 | 302 | 303 | 831,000 | 3,030 |
| 2007-03-22 | 307 | 310 | 305 | 306 | 982,000 | 3,060 |
| 2007-03-20 | 304 | 307 | 301 | 302 | 891,000 | 3,020 |
| 2007-03-19 | 295 | 302 | 292 | 297 | 1,479,000 | 2,970 |
| 2007-03-16 | 311 | 313 | 299 | 300 | 1,755,000 | 3,000 |
| 2007-03-15 | 312 | 317 | 311 | 311 | 1,308,000 | 3,110 |
| 2007-03-14 | 315 | 315 | 305 | 306 | 1,953,000 | 3,060 |
| 2007-03-13 | 330 | 331 | 323 | 324 | 2,654,000 | 3,240 |
| 2007-03-12 | 317 | 333 | 317 | 333 | 4,003,000 | 3,330 |
| 2007-03-09 | 317 | 318 | 313 | 315 | 936,000 | 3,150 |
| 2007-03-08 | 310 | 317 | 307 | 317 | 2,493,000 | 3,170 |
| 2007-03-07 | 305 | 314 | 300 | 311 | 3,105,000 | 3,110 |
| 2007-03-06 | 282 | 297 | 282 | 295 | 1,381,000 | 2,950 |
| 2007-03-05 | 291 | 293 | 279 | 280 | 1,600,000 | 2,800 |
| 2007-03-02 | 299 | 302 | 296 | 297 | 905,000 | 2,970 |
| 2007-03-01 | 310 | 312 | 297 | 301 | 2,325,000 | 3,010 |
| 2007-02-28 | 293 | 313 | 290 | 309 | 2,213,000 | 3,090 |
| 2007-02-27 | 330 | 330 | 321 | 323 | 1,612,000 | 3,230 |
| 2007-02-26 | 329 | 332 | 325 | 329 | 2,786,000 | 3,290 |
| 2007-02-23 | 325 | 327 | 322 | 326 | 2,456,000 | 3,260 |
| 2007-02-22 | 320 | 334 | 314 | 331 | 7,205,000 | 3,310 |
| 2007-02-21 | 313 | 322 | 313 | 318 | 2,581,000 | 3,180 |
| 2007-02-20 | 314 | 318 | 311 | 313 | 2,360,000 | 3,130 |
| 2007-02-19 | 312 | 320 | 309 | 315 | 3,195,000 | 3,150 |
| 2007-02-16 | 308 | 318 | 308 | 311 | 3,532,000 | 3,110 |
| 2007-02-15 | 314 | 315 | 307 | 308 | 3,274,000 | 3,080 |
| 2007-02-14 | 320 | 322 | 313 | 315 | 5,119,000 | 3,150 |
| 2007-02-13 | 317 | 327 | 306 | 320 | 15,248,000 | 3,200 |
| 2007-02-09 | 285 | 290 | 283 | 287 | 1,320,000 | 2,870 |
| 2007-02-08 | 280 | 288 | 279 | 285 | 1,239,000 | 2,850 |
| 2007-02-07 | 280 | 284 | 279 | 280 | 652,000 | 2,800 |
| 2007-02-06 | 283 | 283 | 278 | 282 | 745,000 | 2,820 |
| 2007-02-05 | 283 | 284 | 279 | 279 | 671,000 | 2,790 |
| 2007-02-02 | 285 | 286 | 281 | 283 | 633,000 | 2,830 |
| 2007-02-01 | 283 | 284 | 278 | 283 | 668,000 | 2,830 |
| 2007-01-31 | 289 | 289 | 279 | 280 | 1,035,000 | 2,800 |
| 2007-01-30 | 292 | 293 | 283 | 286 | 1,341,000 | 2,860 |
| 2007-01-29 | 295 | 299 | 291 | 292 | 2,882,000 | 2,920 |
| 2007-01-26 | 282 | 292 | 280 | 290 | 2,591,000 | 2,900 |
| 2007-01-25 | 278 | 288 | 278 | 286 | 4,701,000 | 2,860 |
| 2007-01-24 | 273 | 278 | 271 | 277 | 1,902,000 | 2,770 |
| 2007-01-23 | 272 | 273 | 270 | 272 | 442,000 | 2,720 |
| 2007-01-22 | 275 | 275 | 272 | 273 | 376,000 | 2,730 |
| 2007-01-19 | 270 | 273 | 270 | 272 | 367,000 | 2,720 |
| 2007-01-18 | 275 | 276 | 271 | 272 | 746,000 | 2,720 |
| 2007-01-17 | 272 | 274 | 269 | 273 | 653,000 | 2,730 |
| 2007-01-16 | 273 | 277 | 272 | 274 | 1,414,000 | 2,740 |
| 2007-01-15 | 266 | 273 | 266 | 272 | 1,356,000 | 2,720 |
| 2007-01-12 | 263 | 267 | 261 | 264 | 710,000 | 2,640 |
| 2007-01-11 | 262 | 264 | 260 | 262 | 571,000 | 2,620 |
| 2007-01-10 | 265 | 265 | 259 | 261 | 801,000 | 2,610 |
| 2007-01-09 | 262 | 267 | 261 | 266 | 939,000 | 2,660 |
| 2007-01-05 | 263 | 263 | 258 | 259 | 681,000 | 2,590 |
| 2007-01-04 | 263 | 263 | 260 | 261 | 315,000 | 2,610 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
