7952 (株)河合楽器製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 108 | 110 | 107 | 108 | 206,000 | 1,080 |
| 2009-12-29 | 110 | 112 | 108 | 110 | 175,000 | 1,100 |
| 2009-12-28 | 106 | 110 | 105 | 109 | 213,000 | 1,090 |
| 2009-12-25 | 108 | 108 | 106 | 106 | 191,000 | 1,060 |
| 2009-12-24 | 105 | 107 | 104 | 107 | 184,000 | 1,070 |
| 2009-12-22 | 107 | 107 | 104 | 105 | 188,000 | 1,050 |
| 2009-12-21 | 107 | 108 | 106 | 106 | 109,000 | 1,060 |
| 2009-12-18 | 107 | 108 | 106 | 107 | 67,000 | 1,070 |
| 2009-12-17 | 111 | 111 | 108 | 108 | 110,000 | 1,080 |
| 2009-12-16 | 111 | 112 | 109 | 110 | 77,000 | 1,100 |
| 2009-12-15 | 109 | 112 | 109 | 110 | 128,000 | 1,100 |
| 2009-12-14 | 112 | 113 | 108 | 109 | 186,000 | 1,090 |
| 2009-12-11 | 109 | 113 | 108 | 112 | 170,000 | 1,120 |
| 2009-12-10 | 110 | 111 | 107 | 108 | 99,000 | 1,080 |
| 2009-12-09 | 110 | 112 | 109 | 110 | 128,000 | 1,100 |
| 2009-12-08 | 107 | 113 | 105 | 113 | 189,000 | 1,130 |
| 2009-12-07 | 116 | 116 | 109 | 110 | 250,000 | 1,100 |
| 2009-12-04 | 109 | 109 | 106 | 109 | 126,000 | 1,090 |
| 2009-12-03 | 103 | 108 | 103 | 107 | 216,000 | 1,070 |
| 2009-12-02 | 100 | 105 | 100 | 103 | 214,000 | 1,030 |
| 2009-12-01 | 98 | 100 | 95 | 98 | 216,000 | 980 |
| 2009-11-30 | 92 | 98 | 92 | 98 | 156,000 | 980 |
| 2009-11-27 | 94 | 94 | 92 | 92 | 127,000 | 920 |
| 2009-11-26 | 95 | 97 | 95 | 97 | 63,000 | 970 |
| 2009-11-25 | 94 | 97 | 92 | 97 | 170,000 | 970 |
| 2009-11-24 | 97 | 97 | 95 | 95 | 161,000 | 950 |
| 2009-11-20 | 97 | 97 | 94 | 96 | 266,000 | 960 |
| 2009-11-19 | 101 | 102 | 98 | 99 | 157,000 | 990 |
| 2009-11-18 | 103 | 105 | 101 | 101 | 182,000 | 1,010 |
| 2009-11-17 | 108 | 108 | 102 | 104 | 129,000 | 1,040 |
| 2009-11-16 | 108 | 109 | 105 | 109 | 135,000 | 1,090 |
| 2009-11-13 | 106 | 111 | 106 | 108 | 141,000 | 1,080 |
| 2009-11-12 | 109 | 112 | 107 | 107 | 211,000 | 1,070 |
| 2009-11-11 | 115 | 115 | 109 | 110 | 205,000 | 1,100 |
| 2009-11-10 | 112 | 115 | 112 | 115 | 142,000 | 1,150 |
| 2009-11-09 | 116 | 116 | 112 | 114 | 116,000 | 1,140 |
| 2009-11-06 | 115 | 118 | 114 | 116 | 249,000 | 1,160 |
| 2009-11-05 | 118 | 124 | 114 | 115 | 1,255,000 | 1,150 |
| 2009-11-04 | 119 | 119 | 114 | 115 | 197,000 | 1,150 |
| 2009-11-02 | 112 | 118 | 112 | 118 | 183,000 | 1,180 |
| 2009-10-30 | 113 | 117 | 113 | 114 | 227,000 | 1,140 |
| 2009-10-29 | 117 | 118 | 114 | 115 | 316,000 | 1,150 |
| 2009-10-28 | 116 | 123 | 114 | 118 | 1,371,000 | 1,180 |
| 2009-10-27 | 112 | 118 | 110 | 118 | 568,000 | 1,180 |
| 2009-10-26 | 106 | 111 | 105 | 110 | 153,000 | 1,100 |
| 2009-10-23 | 107 | 107 | 104 | 107 | 153,000 | 1,070 |
| 2009-10-22 | 107 | 107 | 105 | 107 | 34,000 | 1,070 |
| 2009-10-21 | 103 | 107 | 103 | 107 | 97,000 | 1,070 |
| 2009-10-20 | 106 | 107 | 102 | 104 | 99,000 | 1,040 |
| 2009-10-19 | 106 | 106 | 104 | 105 | 51,000 | 1,050 |
| 2009-10-16 | 109 | 109 | 104 | 105 | 65,000 | 1,050 |
| 2009-10-15 | 108 | 109 | 107 | 109 | 64,000 | 1,090 |
| 2009-10-14 | 108 | 108 | 105 | 107 | 53,000 | 1,070 |
| 2009-10-13 | 109 | 110 | 107 | 108 | 97,000 | 1,080 |
| 2009-10-09 | 104 | 109 | 103 | 109 | 180,000 | 1,090 |
| 2009-10-08 | 106 | 106 | 103 | 104 | 72,000 | 1,040 |
| 2009-10-07 | 102 | 105 | 102 | 105 | 153,000 | 1,050 |
| 2009-10-06 | 101 | 103 | 101 | 103 | 112,000 | 1,030 |
| 2009-10-05 | 98 | 103 | 98 | 101 | 150,000 | 1,010 |
| 2009-10-02 | 102 | 103 | 100 | 103 | 224,000 | 1,030 |
| 2009-10-01 | 110 | 112 | 106 | 106 | 147,000 | 1,060 |
| 2009-09-30 | 107 | 109 | 106 | 109 | 90,000 | 1,090 |
| 2009-09-29 | 109 | 109 | 106 | 108 | 103,000 | 1,080 |
| 2009-09-28 | 112 | 113 | 108 | 109 | 294,000 | 1,090 |
| 2009-09-25 | 119 | 119 | 117 | 117 | 71,000 | 1,170 |
| 2009-09-24 | 121 | 121 | 119 | 121 | 127,000 | 1,210 |
| 2009-09-18 | 116 | 119 | 113 | 119 | 205,000 | 1,190 |
| 2009-09-17 | 118 | 118 | 117 | 118 | 40,000 | 1,180 |
| 2009-09-16 | 117 | 119 | 117 | 117 | 126,000 | 1,170 |
| 2009-09-15 | 118 | 120 | 117 | 117 | 56,000 | 1,170 |
| 2009-09-14 | 120 | 120 | 117 | 119 | 140,000 | 1,190 |
| 2009-09-11 | 123 | 124 | 122 | 122 | 188,000 | 1,220 |
| 2009-09-10 | 123 | 124 | 122 | 122 | 74,000 | 1,220 |
| 2009-09-09 | 124 | 124 | 122 | 122 | 60,000 | 1,220 |
| 2009-09-08 | 124 | 124 | 122 | 124 | 107,000 | 1,240 |
| 2009-09-07 | 120 | 124 | 120 | 123 | 122,000 | 1,230 |
| 2009-09-04 | 124 | 124 | 119 | 119 | 384,000 | 1,190 |
| 2009-09-03 | 128 | 128 | 125 | 125 | 92,000 | 1,250 |
| 2009-09-02 | 126 | 127 | 125 | 127 | 272,000 | 1,270 |
| 2009-09-01 | 130 | 132 | 128 | 128 | 289,000 | 1,280 |
| 2009-08-31 | 130 | 132 | 128 | 132 | 307,000 | 1,320 |
| 2009-08-28 | 130 | 132 | 129 | 129 | 160,000 | 1,290 |
| 2009-08-27 | 133 | 133 | 126 | 129 | 402,000 | 1,290 |
| 2009-08-26 | 132 | 133 | 130 | 132 | 368,000 | 1,320 |
| 2009-08-25 | 127 | 134 | 127 | 132 | 1,058,000 | 1,320 |
| 2009-08-24 | 126 | 128 | 125 | 128 | 151,000 | 1,280 |
| 2009-08-21 | 126 | 127 | 123 | 125 | 258,000 | 1,250 |
| 2009-08-20 | 127 | 128 | 125 | 125 | 253,000 | 1,250 |
| 2009-08-19 | 128 | 129 | 126 | 128 | 213,000 | 1,280 |
| 2009-08-18 | 124 | 129 | 123 | 128 | 314,000 | 1,280 |
| 2009-08-17 | 131 | 132 | 126 | 128 | 288,000 | 1,280 |
| 2009-08-14 | 134 | 134 | 131 | 132 | 550,000 | 1,320 |
| 2009-08-13 | 126 | 136 | 126 | 135 | 1,323,000 | 1,350 |
| 2009-08-12 | 124 | 129 | 123 | 125 | 906,000 | 1,250 |
| 2009-08-11 | 123 | 126 | 122 | 125 | 298,000 | 1,250 |
| 2009-08-10 | 124 | 125 | 121 | 123 | 209,000 | 1,230 |
| 2009-08-07 | 125 | 125 | 121 | 123 | 318,000 | 1,230 |
| 2009-08-06 | 126 | 127 | 124 | 125 | 329,000 | 1,250 |
| 2009-08-05 | 127 | 129 | 124 | 125 | 323,000 | 1,250 |
| 2009-08-04 | 129 | 130 | 127 | 127 | 520,000 | 1,270 |
| 2009-08-03 | 123 | 132 | 123 | 129 | 3,228,000 | 1,290 |
| 2009-07-31 | 122 | 122 | 120 | 120 | 226,000 | 1,200 |
| 2009-07-30 | 123 | 123 | 120 | 120 | 206,000 | 1,200 |
| 2009-07-29 | 119 | 121 | 119 | 120 | 182,000 | 1,200 |
| 2009-07-28 | 123 | 123 | 119 | 120 | 193,000 | 1,200 |
| 2009-07-27 | 125 | 125 | 122 | 123 | 336,000 | 1,230 |
| 2009-07-24 | 125 | 127 | 123 | 124 | 571,000 | 1,240 |
| 2009-07-23 | 120 | 128 | 120 | 122 | 1,191,000 | 1,220 |
| 2009-07-22 | 120 | 123 | 118 | 121 | 555,000 | 1,210 |
| 2009-07-21 | 117 | 118 | 113 | 118 | 721,000 | 1,180 |
| 2009-07-17 | 117 | 119 | 116 | 116 | 463,000 | 1,160 |
| 2009-07-16 | 122 | 123 | 117 | 117 | 723,000 | 1,170 |
| 2009-07-15 | 116 | 122 | 115 | 121 | 1,289,000 | 1,210 |
| 2009-07-14 | 113 | 118 | 112 | 116 | 2,048,000 | 1,160 |
| 2009-07-13 | 119 | 119 | 108 | 108 | 2,237,000 | 1,080 |
| 2009-07-10 | 124 | 124 | 114 | 118 | 3,412,000 | 1,180 |
| 2009-07-09 | 121 | 125 | 121 | 122 | 1,355,000 | 1,220 |
| 2009-07-08 | 126 | 129 | 121 | 124 | 3,808,000 | 1,240 |
| 2009-07-07 | 138 | 139 | 125 | 126 | 8,603,000 | 1,260 |
| 2009-07-06 | 144 | 149 | 138 | 141 | 18,311,000 | 1,410 |
| 2009-07-03 | 134 | 143 | 133 | 141 | 7,227,000 | 1,410 |
| 2009-07-02 | 142 | 147 | 136 | 138 | 21,609,000 | 1,380 |
| 2009-07-01 | 127 | 146 | 124 | 146 | 36,941,000 | 1,460 |
| 2009-06-30 | 118 | 119 | 113 | 118 | 3,513,000 | 1,180 |
| 2009-06-29 | 123 | 127 | 118 | 119 | 11,680,000 | 1,190 |
| 2009-06-26 | 105 | 124 | 105 | 124 | 14,932,000 | 1,240 |
| 2009-06-25 | 101 | 104 | 101 | 101 | 491,000 | 1,010 |
| 2009-06-24 | 101 | 101 | 98 | 99 | 222,000 | 990 |
| 2009-06-23 | 99 | 101 | 98 | 101 | 165,000 | 1,010 |
| 2009-06-22 | 100 | 103 | 99 | 101 | 231,000 | 1,010 |
| 2009-06-19 | 101 | 102 | 98 | 98 | 234,000 | 980 |
| 2009-06-18 | 100 | 100 | 97 | 99 | 314,000 | 990 |
| 2009-06-17 | 100 | 102 | 99 | 101 | 262,000 | 1,010 |
| 2009-06-16 | 102 | 102 | 97 | 99 | 453,000 | 990 |
| 2009-06-15 | 103 | 107 | 103 | 105 | 218,000 | 1,050 |
| 2009-06-12 | 103 | 104 | 102 | 104 | 390,000 | 1,040 |
| 2009-06-11 | 106 | 106 | 103 | 105 | 489,000 | 1,050 |
| 2009-06-10 | 109 | 111 | 105 | 109 | 877,000 | 1,090 |
| 2009-06-09 | 104 | 108 | 102 | 104 | 1,377,000 | 1,040 |
| 2009-06-08 | 102 | 105 | 100 | 102 | 818,000 | 1,020 |
| 2009-06-05 | 95 | 103 | 95 | 99 | 2,741,000 | 990 |
| 2009-06-04 | 90 | 93 | 90 | 91 | 286,000 | 910 |
| 2009-06-03 | 91 | 93 | 90 | 90 | 416,000 | 900 |
| 2009-06-02 | 89 | 90 | 89 | 89 | 269,000 | 890 |
| 2009-06-01 | 89 | 90 | 87 | 87 | 313,000 | 870 |
| 2009-05-29 | 88 | 89 | 87 | 88 | 309,000 | 880 |
| 2009-05-28 | 86 | 88 | 86 | 88 | 184,000 | 880 |
| 2009-05-27 | 92 | 92 | 87 | 87 | 456,000 | 870 |
| 2009-05-26 | 87 | 90 | 86 | 88 | 753,000 | 880 |
| 2009-05-25 | 85 | 86 | 85 | 85 | 299,000 | 850 |
| 2009-05-22 | 82 | 85 | 82 | 84 | 252,000 | 840 |
| 2009-05-21 | 82 | 84 | 82 | 84 | 140,000 | 840 |
| 2009-05-20 | 82 | 83 | 81 | 83 | 82,000 | 830 |
| 2009-05-19 | 82 | 82 | 80 | 82 | 143,000 | 820 |
| 2009-05-18 | 82 | 82 | 80 | 80 | 168,000 | 800 |
| 2009-05-15 | 82 | 83 | 82 | 82 | 108,000 | 820 |
| 2009-05-14 | 84 | 84 | 82 | 82 | 242,000 | 820 |
| 2009-05-13 | 84 | 86 | 82 | 85 | 878,000 | 850 |
| 2009-05-12 | 82 | 83 | 81 | 82 | 206,000 | 820 |
| 2009-05-11 | 83 | 83 | 81 | 83 | 266,000 | 830 |
| 2009-05-08 | 83 | 83 | 81 | 83 | 144,000 | 830 |
| 2009-05-07 | 82 | 83 | 81 | 81 | 137,000 | 810 |
| 2009-05-01 | 80 | 81 | 80 | 81 | 66,000 | 810 |
| 2009-04-30 | 78 | 81 | 78 | 80 | 97,000 | 800 |
| 2009-04-28 | 81 | 81 | 78 | 78 | 148,000 | 780 |
| 2009-04-27 | 83 | 83 | 81 | 81 | 204,000 | 810 |
| 2009-04-24 | 82 | 83 | 79 | 80 | 147,000 | 800 |
| 2009-04-23 | 78 | 81 | 78 | 81 | 129,000 | 810 |
| 2009-04-22 | 79 | 80 | 77 | 78 | 151,000 | 780 |
| 2009-04-21 | 80 | 80 | 75 | 78 | 739,000 | 780 |
| 2009-04-20 | 83 | 83 | 81 | 82 | 151,000 | 820 |
| 2009-04-17 | 86 | 86 | 84 | 84 | 196,000 | 840 |
| 2009-04-16 | 87 | 88 | 84 | 86 | 193,000 | 860 |
| 2009-04-15 | 86 | 90 | 84 | 86 | 416,000 | 860 |
| 2009-04-14 | 87 | 87 | 84 | 86 | 183,000 | 860 |
| 2009-04-13 | 87 | 87 | 83 | 85 | 407,000 | 850 |
| 2009-04-10 | 82 | 86 | 80 | 86 | 690,000 | 860 |
| 2009-04-09 | 79 | 82 | 79 | 81 | 227,000 | 810 |
| 2009-04-08 | 79 | 81 | 79 | 79 | 216,000 | 790 |
| 2009-04-07 | 78 | 83 | 78 | 81 | 522,000 | 810 |
| 2009-04-06 | 77 | 79 | 76 | 77 | 213,000 | 770 |
| 2009-04-03 | 80 | 80 | 75 | 75 | 216,000 | 750 |
| 2009-04-02 | 75 | 77 | 74 | 76 | 177,000 | 760 |
| 2009-04-01 | 73 | 74 | 72 | 74 | 151,000 | 740 |
| 2009-03-31 | 72 | 73 | 71 | 73 | 238,000 | 730 |
| 2009-03-30 | 77 | 78 | 74 | 74 | 117,000 | 740 |
| 2009-03-27 | 79 | 80 | 77 | 77 | 180,000 | 770 |
| 2009-03-26 | 75 | 78 | 75 | 78 | 253,000 | 780 |
| 2009-03-25 | 76 | 76 | 72 | 74 | 200,000 | 740 |
| 2009-03-24 | 75 | 76 | 72 | 73 | 275,000 | 730 |
| 2009-03-23 | 70 | 73 | 69 | 73 | 243,000 | 730 |
| 2009-03-19 | 69 | 70 | 68 | 70 | 198,000 | 700 |
| 2009-03-18 | 70 | 70 | 68 | 68 | 315,000 | 680 |
| 2009-03-17 | 69 | 70 | 68 | 68 | 421,000 | 680 |
| 2009-03-16 | 70 | 71 | 69 | 70 | 272,000 | 700 |
| 2009-03-13 | 72 | 72 | 70 | 70 | 262,000 | 700 |
| 2009-03-12 | 71 | 72 | 70 | 72 | 124,000 | 720 |
| 2009-03-11 | 72 | 72 | 71 | 71 | 64,000 | 710 |
| 2009-03-10 | 72 | 72 | 70 | 71 | 122,000 | 710 |
| 2009-03-09 | 75 | 75 | 73 | 73 | 47,000 | 730 |
| 2009-03-06 | 77 | 77 | 75 | 75 | 157,000 | 750 |
| 2009-03-05 | 75 | 76 | 74 | 75 | 116,000 | 750 |
| 2009-03-04 | 72 | 74 | 72 | 74 | 43,000 | 740 |
| 2009-03-03 | 70 | 74 | 70 | 74 | 81,000 | 740 |
| 2009-03-02 | 71 | 72 | 70 | 72 | 96,000 | 720 |
| 2009-02-27 | 74 | 74 | 70 | 72 | 166,000 | 720 |
| 2009-02-26 | 72 | 73 | 71 | 72 | 103,000 | 720 |
| 2009-02-25 | 75 | 75 | 72 | 73 | 106,000 | 730 |
| 2009-02-24 | 72 | 72 | 70 | 70 | 143,000 | 700 |
| 2009-02-23 | 73 | 74 | 72 | 72 | 54,000 | 720 |
| 2009-02-20 | 75 | 75 | 73 | 75 | 60,000 | 750 |
| 2009-02-19 | 75 | 76 | 73 | 75 | 147,000 | 750 |
| 2009-02-18 | 76 | 78 | 75 | 75 | 119,000 | 750 |
| 2009-02-17 | 82 | 82 | 78 | 78 | 102,000 | 780 |
| 2009-02-16 | 82 | 82 | 81 | 82 | 59,000 | 820 |
| 2009-02-13 | 85 | 85 | 81 | 81 | 57,000 | 810 |
| 2009-02-12 | 82 | 84 | 82 | 83 | 165,000 | 830 |
| 2009-02-10 | 85 | 86 | 83 | 84 | 113,000 | 840 |
| 2009-02-09 | 87 | 87 | 83 | 84 | 122,000 | 840 |
| 2009-02-06 | 88 | 88 | 86 | 86 | 62,000 | 860 |
| 2009-02-05 | 88 | 88 | 87 | 87 | 64,000 | 870 |
| 2009-02-04 | 88 | 88 | 87 | 88 | 131,000 | 880 |
| 2009-02-03 | 86 | 89 | 86 | 86 | 74,000 | 860 |
| 2009-02-02 | 86 | 87 | 85 | 87 | 107,000 | 870 |
| 2009-01-30 | 86 | 87 | 85 | 87 | 132,000 | 870 |
| 2009-01-29 | 88 | 89 | 86 | 88 | 154,000 | 880 |
| 2009-01-28 | 88 | 88 | 86 | 88 | 44,000 | 880 |
| 2009-01-27 | 87 | 88 | 85 | 88 | 99,000 | 880 |
| 2009-01-26 | 87 | 87 | 85 | 85 | 110,000 | 850 |
| 2009-01-23 | 87 | 87 | 85 | 85 | 95,000 | 850 |
| 2009-01-22 | 88 | 88 | 86 | 87 | 72,000 | 870 |
| 2009-01-21 | 86 | 87 | 86 | 86 | 100,000 | 860 |
| 2009-01-20 | 93 | 93 | 88 | 88 | 229,000 | 880 |
| 2009-01-19 | 90 | 93 | 90 | 93 | 289,000 | 930 |
| 2009-01-16 | 86 | 89 | 86 | 88 | 141,000 | 880 |
| 2009-01-15 | 87 | 89 | 86 | 86 | 145,000 | 860 |
| 2009-01-14 | 86 | 90 | 86 | 89 | 120,000 | 890 |
| 2009-01-13 | 88 | 88 | 85 | 85 | 336,000 | 850 |
| 2009-01-09 | 92 | 96 | 90 | 91 | 807,000 | 910 |
| 2009-01-08 | 90 | 95 | 90 | 93 | 1,168,000 | 930 |
| 2009-01-07 | 91 | 91 | 88 | 89 | 364,000 | 890 |
| 2009-01-06 | 90 | 91 | 87 | 91 | 490,000 | 910 |
| 2009-01-05 | 86 | 87 | 85 | 87 | 128,000 | 870 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
