7952 (株)河合楽器製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 84 | 85 | 83 | 84 | 89,000 | 840 |
| 2008-12-29 | 83 | 85 | 82 | 84 | 171,000 | 840 |
| 2008-12-26 | 84 | 84 | 81 | 82 | 201,000 | 820 |
| 2008-12-25 | 83 | 85 | 80 | 84 | 392,000 | 840 |
| 2008-12-24 | 80 | 84 | 79 | 80 | 447,000 | 800 |
| 2008-12-22 | 80 | 81 | 79 | 79 | 128,000 | 790 |
| 2008-12-19 | 81 | 81 | 80 | 80 | 72,000 | 800 |
| 2008-12-18 | 81 | 81 | 80 | 80 | 137,000 | 800 |
| 2008-12-17 | 83 | 83 | 80 | 82 | 122,000 | 820 |
| 2008-12-16 | 82 | 83 | 81 | 82 | 112,000 | 820 |
| 2008-12-15 | 80 | 83 | 80 | 81 | 237,000 | 810 |
| 2008-12-12 | 79 | 82 | 79 | 79 | 241,000 | 790 |
| 2008-12-11 | 80 | 80 | 79 | 80 | 154,000 | 800 |
| 2008-12-10 | 80 | 81 | 79 | 81 | 202,000 | 810 |
| 2008-12-09 | 83 | 83 | 81 | 81 | 75,000 | 810 |
| 2008-12-08 | 83 | 84 | 80 | 84 | 321,000 | 840 |
| 2008-12-05 | 76 | 79 | 76 | 78 | 140,000 | 780 |
| 2008-12-04 | 80 | 80 | 76 | 77 | 246,000 | 770 |
| 2008-12-03 | 79 | 80 | 77 | 79 | 121,000 | 790 |
| 2008-12-02 | 80 | 80 | 78 | 78 | 146,000 | 780 |
| 2008-12-01 | 82 | 83 | 81 | 81 | 83,000 | 810 |
| 2008-11-28 | 81 | 83 | 81 | 81 | 93,000 | 810 |
| 2008-11-27 | 82 | 83 | 80 | 82 | 223,000 | 820 |
| 2008-11-26 | 81 | 81 | 79 | 79 | 160,000 | 790 |
| 2008-11-25 | 86 | 86 | 79 | 80 | 245,000 | 800 |
| 2008-11-21 | 76 | 80 | 74 | 80 | 172,000 | 800 |
| 2008-11-20 | 79 | 79 | 77 | 77 | 211,000 | 770 |
| 2008-11-19 | 84 | 84 | 80 | 80 | 207,000 | 800 |
| 2008-11-18 | 82 | 82 | 80 | 82 | 165,000 | 820 |
| 2008-11-17 | 82 | 84 | 81 | 82 | 179,000 | 820 |
| 2008-11-14 | 84 | 85 | 81 | 82 | 346,000 | 820 |
| 2008-11-13 | 85 | 86 | 81 | 81 | 378,000 | 810 |
| 2008-11-12 | 88 | 89 | 86 | 87 | 238,000 | 870 |
| 2008-11-11 | 90 | 91 | 88 | 89 | 229,000 | 890 |
| 2008-11-10 | 90 | 91 | 89 | 90 | 164,000 | 900 |
| 2008-11-07 | 87 | 90 | 86 | 89 | 351,000 | 890 |
| 2008-11-06 | 94 | 95 | 93 | 93 | 133,000 | 930 |
| 2008-11-05 | 95 | 98 | 95 | 98 | 297,000 | 980 |
| 2008-11-04 | 95 | 96 | 92 | 94 | 187,000 | 940 |
| 2008-10-31 | 92 | 95 | 91 | 92 | 217,000 | 920 |
| 2008-10-30 | 91 | 95 | 91 | 95 | 356,000 | 950 |
| 2008-10-29 | 96 | 96 | 87 | 91 | 294,000 | 910 |
| 2008-10-28 | 79 | 87 | 78 | 87 | 310,000 | 870 |
| 2008-10-27 | 88 | 88 | 78 | 80 | 325,000 | 800 |
| 2008-10-24 | 89 | 90 | 83 | 85 | 215,000 | 850 |
| 2008-10-23 | 87 | 90 | 86 | 90 | 298,000 | 900 |
| 2008-10-22 | 91 | 97 | 90 | 93 | 349,000 | 930 |
| 2008-10-21 | 93 | 94 | 92 | 94 | 265,000 | 940 |
| 2008-10-20 | 86 | 91 | 86 | 91 | 434,000 | 910 |
| 2008-10-17 | 84 | 86 | 82 | 85 | 215,000 | 850 |
| 2008-10-16 | 83 | 84 | 80 | 81 | 457,000 | 810 |
| 2008-10-15 | 90 | 91 | 86 | 91 | 209,000 | 910 |
| 2008-10-14 | 90 | 90 | 85 | 90 | 392,000 | 900 |
| 2008-10-10 | 74 | 76 | 72 | 75 | 549,000 | 750 |
| 2008-10-09 | 73 | 82 | 73 | 78 | 532,000 | 780 |
| 2008-10-08 | 79 | 79 | 72 | 74 | 592,000 | 740 |
| 2008-10-07 | 76 | 85 | 75 | 81 | 532,000 | 810 |
| 2008-10-06 | 96 | 97 | 81 | 84 | 778,000 | 840 |
| 2008-10-03 | 100 | 100 | 96 | 97 | 526,000 | 970 |
| 2008-10-02 | 105 | 106 | 102 | 103 | 109,000 | 1,030 |
| 2008-10-01 | 105 | 106 | 104 | 105 | 94,000 | 1,050 |
| 2008-09-30 | 103 | 105 | 100 | 104 | 342,000 | 1,040 |
| 2008-09-29 | 110 | 110 | 105 | 105 | 149,000 | 1,050 |
| 2008-09-26 | 113 | 113 | 105 | 107 | 274,000 | 1,070 |
| 2008-09-25 | 112 | 113 | 111 | 112 | 102,000 | 1,120 |
| 2008-09-24 | 112 | 113 | 109 | 112 | 186,000 | 1,120 |
| 2008-09-22 | 113 | 114 | 111 | 111 | 187,000 | 1,110 |
| 2008-09-19 | 108 | 110 | 107 | 109 | 336,000 | 1,090 |
| 2008-09-18 | 102 | 106 | 102 | 104 | 361,000 | 1,040 |
| 2008-09-17 | 107 | 108 | 105 | 105 | 340,000 | 1,050 |
| 2008-09-16 | 106 | 108 | 104 | 108 | 321,000 | 1,080 |
| 2008-09-12 | 110 | 112 | 110 | 111 | 309,000 | 1,110 |
| 2008-09-11 | 112 | 113 | 110 | 110 | 193,000 | 1,100 |
| 2008-09-10 | 111 | 117 | 111 | 114 | 231,000 | 1,140 |
| 2008-09-09 | 118 | 118 | 113 | 114 | 182,000 | 1,140 |
| 2008-09-08 | 115 | 118 | 115 | 118 | 289,000 | 1,180 |
| 2008-09-05 | 115 | 115 | 112 | 113 | 426,000 | 1,130 |
| 2008-09-04 | 123 | 124 | 120 | 120 | 195,000 | 1,200 |
| 2008-09-03 | 127 | 127 | 124 | 124 | 132,000 | 1,240 |
| 2008-09-02 | 128 | 128 | 123 | 124 | 184,000 | 1,240 |
| 2008-09-01 | 128 | 129 | 128 | 128 | 70,000 | 1,280 |
| 2008-08-29 | 128 | 131 | 128 | 130 | 128,000 | 1,300 |
| 2008-08-28 | 129 | 129 | 127 | 128 | 104,000 | 1,280 |
| 2008-08-27 | 131 | 131 | 129 | 130 | 78,000 | 1,300 |
| 2008-08-26 | 128 | 130 | 127 | 129 | 152,000 | 1,290 |
| 2008-08-25 | 132 | 132 | 130 | 130 | 127,000 | 1,300 |
| 2008-08-22 | 128 | 129 | 127 | 128 | 142,000 | 1,280 |
| 2008-08-21 | 130 | 130 | 128 | 129 | 32,000 | 1,290 |
| 2008-08-20 | 129 | 129 | 127 | 129 | 219,000 | 1,290 |
| 2008-08-19 | 132 | 132 | 128 | 128 | 226,000 | 1,280 |
| 2008-08-18 | 133 | 135 | 132 | 135 | 120,000 | 1,350 |
| 2008-08-15 | 130 | 132 | 129 | 132 | 148,000 | 1,320 |
| 2008-08-14 | 131 | 132 | 129 | 129 | 203,000 | 1,290 |
| 2008-08-13 | 134 | 135 | 132 | 133 | 151,000 | 1,330 |
| 2008-08-12 | 136 | 137 | 135 | 135 | 96,000 | 1,350 |
| 2008-08-11 | 137 | 137 | 135 | 135 | 256,000 | 1,350 |
| 2008-08-08 | 137 | 138 | 133 | 136 | 509,000 | 1,360 |
| 2008-08-07 | 142 | 143 | 140 | 140 | 98,000 | 1,400 |
| 2008-08-06 | 141 | 144 | 141 | 144 | 107,000 | 1,440 |
| 2008-08-05 | 142 | 142 | 140 | 140 | 120,000 | 1,400 |
| 2008-08-04 | 145 | 145 | 142 | 142 | 130,000 | 1,420 |
| 2008-08-01 | 149 | 150 | 145 | 145 | 98,000 | 1,450 |
| 2008-07-31 | 152 | 153 | 148 | 149 | 90,000 | 1,490 |
| 2008-07-30 | 150 | 151 | 148 | 151 | 71,000 | 1,510 |
| 2008-07-29 | 148 | 149 | 146 | 147 | 68,000 | 1,470 |
| 2008-07-28 | 152 | 152 | 149 | 149 | 36,000 | 1,490 |
| 2008-07-25 | 155 | 155 | 149 | 150 | 138,000 | 1,500 |
| 2008-07-24 | 149 | 152 | 149 | 152 | 136,000 | 1,520 |
| 2008-07-23 | 146 | 150 | 146 | 147 | 161,000 | 1,470 |
| 2008-07-22 | 144 | 144 | 141 | 144 | 154,000 | 1,440 |
| 2008-07-18 | 144 | 146 | 142 | 142 | 117,000 | 1,420 |
| 2008-07-17 | 144 | 144 | 143 | 144 | 60,000 | 1,440 |
| 2008-07-16 | 143 | 143 | 141 | 142 | 84,000 | 1,420 |
| 2008-07-15 | 144 | 145 | 143 | 143 | 44,000 | 1,430 |
| 2008-07-14 | 145 | 146 | 144 | 144 | 87,000 | 1,440 |
| 2008-07-11 | 146 | 146 | 143 | 144 | 184,000 | 1,440 |
| 2008-07-10 | 144 | 150 | 144 | 145 | 171,000 | 1,450 |
| 2008-07-09 | 148 | 149 | 145 | 145 | 102,000 | 1,450 |
| 2008-07-08 | 150 | 150 | 146 | 146 | 127,000 | 1,460 |
| 2008-07-07 | 154 | 154 | 149 | 150 | 253,000 | 1,500 |
| 2008-07-04 | 154 | 154 | 147 | 150 | 238,000 | 1,500 |
| 2008-07-03 | 151 | 152 | 148 | 150 | 206,000 | 1,500 |
| 2008-07-02 | 156 | 157 | 152 | 152 | 88,000 | 1,520 |
| 2008-07-01 | 159 | 159 | 154 | 155 | 158,000 | 1,550 |
| 2008-06-30 | 152 | 155 | 152 | 154 | 138,000 | 1,540 |
| 2008-06-27 | 153 | 154 | 151 | 153 | 215,000 | 1,530 |
| 2008-06-26 | 158 | 160 | 156 | 156 | 267,000 | 1,560 |
| 2008-06-25 | 159 | 159 | 155 | 158 | 378,000 | 1,580 |
| 2008-06-24 | 161 | 162 | 160 | 161 | 184,000 | 1,610 |
| 2008-06-23 | 160 | 163 | 160 | 162 | 108,000 | 1,620 |
| 2008-06-20 | 164 | 167 | 162 | 162 | 298,000 | 1,620 |
| 2008-06-19 | 168 | 168 | 164 | 164 | 345,000 | 1,640 |
| 2008-06-18 | 167 | 170 | 166 | 169 | 704,000 | 1,690 |
| 2008-06-17 | 167 | 168 | 165 | 167 | 190,000 | 1,670 |
| 2008-06-16 | 167 | 168 | 165 | 167 | 356,000 | 1,670 |
| 2008-06-13 | 168 | 170 | 165 | 167 | 742,000 | 1,670 |
| 2008-06-12 | 164 | 169 | 162 | 168 | 628,000 | 1,680 |
| 2008-06-11 | 165 | 165 | 161 | 164 | 329,000 | 1,640 |
| 2008-06-10 | 167 | 170 | 164 | 164 | 384,000 | 1,640 |
| 2008-06-09 | 165 | 168 | 164 | 165 | 639,000 | 1,650 |
| 2008-06-06 | 176 | 176 | 171 | 172 | 910,000 | 1,720 |
| 2008-06-05 | 173 | 178 | 170 | 178 | 1,366,000 | 1,780 |
| 2008-06-04 | 167 | 171 | 167 | 171 | 584,000 | 1,710 |
| 2008-06-03 | 168 | 169 | 167 | 167 | 167,000 | 1,670 |
| 2008-06-02 | 169 | 170 | 168 | 170 | 324,000 | 1,700 |
| 2008-05-30 | 169 | 172 | 169 | 169 | 247,000 | 1,690 |
| 2008-05-29 | 168 | 170 | 167 | 170 | 254,000 | 1,700 |
| 2008-05-28 | 172 | 173 | 165 | 165 | 625,000 | 1,650 |
| 2008-05-27 | 172 | 172 | 169 | 171 | 336,000 | 1,710 |
| 2008-05-26 | 173 | 173 | 169 | 169 | 509,000 | 1,690 |
| 2008-05-23 | 168 | 174 | 167 | 170 | 2,023,000 | 1,700 |
| 2008-05-22 | 165 | 167 | 164 | 167 | 297,000 | 1,670 |
| 2008-05-21 | 166 | 167 | 164 | 167 | 233,000 | 1,670 |
| 2008-05-20 | 168 | 170 | 166 | 168 | 518,000 | 1,680 |
| 2008-05-19 | 161 | 169 | 160 | 169 | 1,250,000 | 1,690 |
| 2008-05-16 | 161 | 161 | 156 | 159 | 495,000 | 1,590 |
| 2008-05-15 | 162 | 163 | 161 | 163 | 229,000 | 1,630 |
| 2008-05-14 | 156 | 160 | 155 | 160 | 305,000 | 1,600 |
| 2008-05-13 | 157 | 158 | 154 | 156 | 191,000 | 1,560 |
| 2008-05-12 | 155 | 157 | 154 | 157 | 317,000 | 1,570 |
| 2008-05-09 | 161 | 162 | 157 | 158 | 674,000 | 1,580 |
| 2008-05-08 | 161 | 167 | 161 | 165 | 849,000 | 1,650 |
| 2008-05-07 | 161 | 163 | 161 | 162 | 212,000 | 1,620 |
| 2008-05-02 | 158 | 160 | 158 | 160 | 192,000 | 1,600 |
| 2008-05-01 | 160 | 160 | 157 | 158 | 228,000 | 1,580 |
| 2008-04-30 | 158 | 162 | 158 | 159 | 447,000 | 1,590 |
| 2008-04-28 | 157 | 160 | 156 | 160 | 289,000 | 1,600 |
| 2008-04-25 | 159 | 164 | 156 | 156 | 893,000 | 1,560 |
| 2008-04-24 | 150 | 156 | 149 | 154 | 231,000 | 1,540 |
| 2008-04-23 | 150 | 152 | 149 | 150 | 147,000 | 1,500 |
| 2008-04-22 | 149 | 150 | 148 | 150 | 101,000 | 1,500 |
| 2008-04-21 | 150 | 151 | 149 | 151 | 191,000 | 1,510 |
| 2008-04-18 | 149 | 149 | 146 | 148 | 76,000 | 1,480 |
| 2008-04-17 | 147 | 148 | 146 | 148 | 150,000 | 1,480 |
| 2008-04-16 | 144 | 146 | 144 | 144 | 101,000 | 1,440 |
| 2008-04-15 | 144 | 144 | 143 | 144 | 166,000 | 1,440 |
| 2008-04-14 | 144 | 146 | 144 | 145 | 120,000 | 1,450 |
| 2008-04-11 | 149 | 149 | 147 | 149 | 114,000 | 1,490 |
| 2008-04-10 | 147 | 147 | 145 | 146 | 116,000 | 1,460 |
| 2008-04-09 | 151 | 151 | 147 | 147 | 92,000 | 1,470 |
| 2008-04-08 | 151 | 151 | 150 | 150 | 172,000 | 1,500 |
| 2008-04-07 | 150 | 152 | 149 | 152 | 129,000 | 1,520 |
| 2008-04-04 | 155 | 155 | 152 | 152 | 77,000 | 1,520 |
| 2008-04-03 | 154 | 155 | 152 | 154 | 213,000 | 1,540 |
| 2008-04-02 | 155 | 157 | 153 | 156 | 297,000 | 1,560 |
| 2008-04-01 | 149 | 153 | 149 | 153 | 117,000 | 1,530 |
| 2008-03-31 | 151 | 155 | 149 | 151 | 290,000 | 1,510 |
| 2008-03-28 | 153 | 154 | 151 | 153 | 163,000 | 1,530 |
| 2008-03-27 | 155 | 155 | 152 | 153 | 244,000 | 1,530 |
| 2008-03-26 | 153 | 154 | 152 | 154 | 104,000 | 1,540 |
| 2008-03-25 | 158 | 158 | 155 | 158 | 285,000 | 1,580 |
| 2008-03-24 | 153 | 155 | 152 | 154 | 276,000 | 1,540 |
| 2008-03-21 | 146 | 150 | 146 | 150 | 160,000 | 1,500 |
| 2008-03-19 | 146 | 147 | 144 | 146 | 141,000 | 1,460 |
| 2008-03-18 | 139 | 141 | 138 | 140 | 153,000 | 1,400 |
| 2008-03-17 | 142 | 142 | 138 | 139 | 279,000 | 1,390 |
| 2008-03-14 | 143 | 145 | 140 | 142 | 398,000 | 1,420 |
| 2008-03-13 | 146 | 150 | 141 | 144 | 404,000 | 1,440 |
| 2008-03-12 | 152 | 153 | 149 | 149 | 252,000 | 1,490 |
| 2008-03-11 | 145 | 148 | 144 | 147 | 236,000 | 1,470 |
| 2008-03-10 | 151 | 151 | 147 | 147 | 290,000 | 1,470 |
| 2008-03-07 | 154 | 157 | 154 | 154 | 205,000 | 1,540 |
| 2008-03-06 | 155 | 160 | 155 | 159 | 309,000 | 1,590 |
| 2008-03-05 | 157 | 157 | 154 | 154 | 144,000 | 1,540 |
| 2008-03-04 | 155 | 156 | 153 | 155 | 248,000 | 1,550 |
| 2008-03-03 | 158 | 158 | 152 | 154 | 486,000 | 1,540 |
| 2008-02-29 | 161 | 165 | 161 | 163 | 324,000 | 1,630 |
| 2008-02-28 | 163 | 168 | 163 | 166 | 730,000 | 1,660 |
| 2008-02-27 | 167 | 167 | 164 | 165 | 308,000 | 1,650 |
| 2008-02-26 | 165 | 170 | 163 | 164 | 613,000 | 1,640 |
| 2008-02-25 | 163 | 164 | 160 | 164 | 293,000 | 1,640 |
| 2008-02-22 | 157 | 159 | 156 | 158 | 282,000 | 1,580 |
| 2008-02-21 | 160 | 163 | 157 | 159 | 424,000 | 1,590 |
| 2008-02-20 | 163 | 163 | 157 | 157 | 374,000 | 1,570 |
| 2008-02-19 | 162 | 164 | 161 | 163 | 306,000 | 1,630 |
| 2008-02-18 | 157 | 163 | 157 | 161 | 441,000 | 1,610 |
| 2008-02-15 | 150 | 158 | 149 | 157 | 369,000 | 1,570 |
| 2008-02-14 | 151 | 153 | 150 | 151 | 213,000 | 1,510 |
| 2008-02-13 | 148 | 152 | 147 | 147 | 282,000 | 1,470 |
| 2008-02-12 | 144 | 147 | 141 | 146 | 563,000 | 1,460 |
| 2008-02-08 | 152 | 158 | 146 | 147 | 1,229,000 | 1,470 |
| 2008-02-07 | 153 | 155 | 150 | 152 | 248,000 | 1,520 |
| 2008-02-06 | 155 | 155 | 152 | 154 | 477,000 | 1,540 |
| 2008-02-05 | 158 | 160 | 156 | 160 | 378,000 | 1,600 |
| 2008-02-04 | 158 | 160 | 155 | 157 | 338,000 | 1,570 |
| 2008-02-01 | 156 | 156 | 152 | 153 | 268,000 | 1,530 |
| 2008-01-31 | 147 | 155 | 146 | 153 | 472,000 | 1,530 |
| 2008-01-30 | 148 | 151 | 145 | 148 | 550,000 | 1,480 |
| 2008-01-29 | 149 | 150 | 146 | 148 | 273,000 | 1,480 |
| 2008-01-28 | 144 | 147 | 142 | 144 | 436,000 | 1,440 |
| 2008-01-25 | 146 | 146 | 141 | 146 | 605,000 | 1,460 |
| 2008-01-24 | 132 | 141 | 132 | 140 | 1,035,000 | 1,400 |
| 2008-01-23 | 131 | 133 | 128 | 130 | 672,000 | 1,300 |
| 2008-01-22 | 131 | 135 | 127 | 127 | 663,000 | 1,270 |
| 2008-01-21 | 148 | 148 | 136 | 136 | 493,000 | 1,360 |
| 2008-01-18 | 135 | 145 | 133 | 143 | 562,000 | 1,430 |
| 2008-01-17 | 134 | 139 | 133 | 138 | 1,290,000 | 1,380 |
| 2008-01-16 | 134 | 140 | 133 | 133 | 1,100,000 | 1,330 |
| 2008-01-15 | 156 | 157 | 143 | 144 | 729,000 | 1,440 |
| 2008-01-11 | 156 | 160 | 155 | 156 | 430,000 | 1,560 |
| 2008-01-10 | 163 | 163 | 158 | 159 | 244,000 | 1,590 |
| 2008-01-09 | 156 | 161 | 154 | 161 | 407,000 | 1,610 |
| 2008-01-08 | 156 | 158 | 155 | 156 | 249,000 | 1,560 |
| 2008-01-07 | 156 | 159 | 154 | 157 | 360,000 | 1,570 |
| 2008-01-04 | 164 | 165 | 157 | 158 | 363,000 | 1,580 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
