7952 (株)河合楽器製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 187 | 187 | 184 | 184 | 383,000 | 1,840 |
| 2010-12-29 | 187 | 189 | 186 | 188 | 494,000 | 1,880 |
| 2010-12-28 | 186 | 189 | 184 | 188 | 740,000 | 1,880 |
| 2010-12-27 | 179 | 187 | 179 | 186 | 1,016,000 | 1,860 |
| 2010-12-24 | 178 | 181 | 177 | 180 | 1,289,000 | 1,800 |
| 2010-12-22 | 184 | 184 | 181 | 181 | 603,000 | 1,810 |
| 2010-12-21 | 183 | 183 | 181 | 182 | 887,000 | 1,820 |
| 2010-12-20 | 187 | 188 | 180 | 183 | 1,145,000 | 1,830 |
| 2010-12-17 | 187 | 190 | 186 | 187 | 1,108,000 | 1,870 |
| 2010-12-16 | 185 | 187 | 184 | 187 | 878,000 | 1,870 |
| 2010-12-15 | 187 | 189 | 184 | 185 | 1,589,000 | 1,850 |
| 2010-12-14 | 186 | 189 | 182 | 187 | 2,048,000 | 1,870 |
| 2010-12-13 | 191 | 197 | 183 | 186 | 6,796,000 | 1,860 |
| 2010-12-10 | 186 | 191 | 184 | 190 | 3,203,000 | 1,900 |
| 2010-12-09 | 180 | 186 | 179 | 184 | 1,719,000 | 1,840 |
| 2010-12-08 | 181 | 183 | 178 | 181 | 1,639,000 | 1,810 |
| 2010-12-07 | 178 | 181 | 176 | 180 | 2,166,000 | 1,800 |
| 2010-12-06 | 170 | 178 | 169 | 177 | 3,219,000 | 1,770 |
| 2010-12-03 | 171 | 171 | 168 | 170 | 948,000 | 1,700 |
| 2010-12-02 | 172 | 173 | 169 | 171 | 1,214,000 | 1,710 |
| 2010-12-01 | 165 | 170 | 164 | 170 | 1,232,000 | 1,700 |
| 2010-11-30 | 166 | 170 | 165 | 166 | 1,343,000 | 1,660 |
| 2010-11-29 | 167 | 170 | 167 | 168 | 548,000 | 1,680 |
| 2010-11-26 | 172 | 172 | 167 | 167 | 1,484,000 | 1,670 |
| 2010-11-25 | 170 | 171 | 167 | 170 | 2,176,000 | 1,700 |
| 2010-11-24 | 154 | 169 | 154 | 169 | 4,633,000 | 1,690 |
| 2010-11-22 | 157 | 159 | 153 | 158 | 1,120,000 | 1,580 |
| 2010-11-19 | 160 | 161 | 155 | 155 | 2,069,000 | 1,550 |
| 2010-11-18 | 160 | 161 | 158 | 160 | 1,568,000 | 1,600 |
| 2010-11-17 | 158 | 161 | 155 | 161 | 3,399,000 | 1,610 |
| 2010-11-16 | 156 | 161 | 156 | 159 | 5,883,000 | 1,590 |
| 2010-11-15 | 145 | 155 | 145 | 155 | 3,497,000 | 1,550 |
| 2010-11-12 | 145 | 147 | 143 | 145 | 1,154,000 | 1,450 |
| 2010-11-11 | 147 | 149 | 145 | 147 | 1,274,000 | 1,470 |
| 2010-11-10 | 144 | 150 | 144 | 147 | 4,113,000 | 1,470 |
| 2010-11-09 | 133 | 142 | 132 | 140 | 2,607,000 | 1,400 |
| 2010-11-08 | 132 | 134 | 129 | 134 | 2,225,000 | 1,340 |
| 2010-11-05 | 122 | 131 | 122 | 130 | 4,047,000 | 1,300 |
| 2010-11-04 | 116 | 117 | 115 | 117 | 320,000 | 1,170 |
| 2010-11-02 | 114 | 116 | 113 | 115 | 340,000 | 1,150 |
| 2010-11-01 | 115 | 118 | 112 | 114 | 928,000 | 1,140 |
| 2010-10-29 | 114 | 118 | 109 | 116 | 1,289,000 | 1,160 |
| 2010-10-28 | 120 | 120 | 114 | 114 | 1,588,000 | 1,140 |
| 2010-10-27 | 128 | 128 | 122 | 122 | 965,000 | 1,220 |
| 2010-10-26 | 130 | 131 | 129 | 129 | 195,000 | 1,290 |
| 2010-10-25 | 134 | 134 | 129 | 129 | 275,000 | 1,290 |
| 2010-10-22 | 131 | 132 | 130 | 132 | 249,000 | 1,320 |
| 2010-10-21 | 137 | 137 | 131 | 131 | 377,000 | 1,310 |
| 2010-10-20 | 133 | 136 | 132 | 135 | 570,000 | 1,350 |
| 2010-10-19 | 129 | 137 | 129 | 135 | 879,000 | 1,350 |
| 2010-10-18 | 131 | 131 | 128 | 129 | 212,000 | 1,290 |
| 2010-10-15 | 131 | 132 | 130 | 131 | 252,000 | 1,310 |
| 2010-10-14 | 131 | 133 | 130 | 132 | 547,000 | 1,320 |
| 2010-10-13 | 134 | 138 | 130 | 130 | 868,000 | 1,300 |
| 2010-10-12 | 141 | 142 | 134 | 135 | 742,000 | 1,350 |
| 2010-10-08 | 141 | 144 | 141 | 141 | 1,121,000 | 1,410 |
| 2010-10-07 | 150 | 151 | 146 | 146 | 493,000 | 1,460 |
| 2010-10-06 | 151 | 151 | 149 | 150 | 475,000 | 1,500 |
| 2010-10-05 | 148 | 150 | 146 | 148 | 490,000 | 1,480 |
| 2010-10-04 | 152 | 154 | 149 | 150 | 380,000 | 1,500 |
| 2010-10-01 | 152 | 154 | 151 | 152 | 425,000 | 1,520 |
| 2010-09-30 | 154 | 159 | 152 | 153 | 742,000 | 1,530 |
| 2010-09-29 | 157 | 158 | 155 | 156 | 403,000 | 1,560 |
| 2010-09-28 | 154 | 158 | 154 | 158 | 342,000 | 1,580 |
| 2010-09-27 | 159 | 159 | 155 | 156 | 348,000 | 1,560 |
| 2010-09-24 | 154 | 158 | 154 | 156 | 461,000 | 1,560 |
| 2010-09-22 | 156 | 158 | 155 | 156 | 448,000 | 1,560 |
| 2010-09-21 | 161 | 162 | 158 | 159 | 403,000 | 1,590 |
| 2010-09-17 | 161 | 163 | 160 | 160 | 672,000 | 1,600 |
| 2010-09-16 | 162 | 164 | 160 | 162 | 645,000 | 1,620 |
| 2010-09-15 | 157 | 162 | 156 | 162 | 642,000 | 1,620 |
| 2010-09-14 | 159 | 160 | 158 | 159 | 230,000 | 1,590 |
| 2010-09-13 | 158 | 160 | 158 | 158 | 314,000 | 1,580 |
| 2010-09-10 | 152 | 160 | 152 | 158 | 893,000 | 1,580 |
| 2010-09-09 | 154 | 155 | 153 | 154 | 171,000 | 1,540 |
| 2010-09-08 | 152 | 153 | 151 | 153 | 340,000 | 1,530 |
| 2010-09-07 | 157 | 157 | 153 | 153 | 488,000 | 1,530 |
| 2010-09-06 | 157 | 160 | 156 | 159 | 1,062,000 | 1,590 |
| 2010-09-03 | 150 | 157 | 149 | 155 | 1,136,000 | 1,550 |
| 2010-09-02 | 151 | 152 | 147 | 150 | 449,000 | 1,500 |
| 2010-09-01 | 148 | 150 | 146 | 149 | 383,000 | 1,490 |
| 2010-08-31 | 149 | 152 | 147 | 148 | 532,000 | 1,480 |
| 2010-08-30 | 154 | 155 | 150 | 151 | 388,000 | 1,510 |
| 2010-08-27 | 146 | 151 | 145 | 150 | 364,000 | 1,500 |
| 2010-08-26 | 147 | 149 | 147 | 148 | 201,000 | 1,480 |
| 2010-08-25 | 146 | 149 | 145 | 147 | 509,000 | 1,470 |
| 2010-08-24 | 148 | 150 | 147 | 149 | 479,000 | 1,490 |
| 2010-08-23 | 154 | 156 | 151 | 152 | 303,000 | 1,520 |
| 2010-08-20 | 155 | 158 | 153 | 155 | 590,000 | 1,550 |
| 2010-08-19 | 150 | 159 | 150 | 158 | 700,000 | 1,580 |
| 2010-08-18 | 153 | 153 | 149 | 152 | 422,000 | 1,520 |
| 2010-08-17 | 147 | 152 | 146 | 150 | 561,000 | 1,500 |
| 2010-08-16 | 150 | 150 | 146 | 147 | 347,000 | 1,470 |
| 2010-08-13 | 147 | 151 | 146 | 150 | 475,000 | 1,500 |
| 2010-08-12 | 148 | 149 | 146 | 147 | 546,000 | 1,470 |
| 2010-08-11 | 155 | 155 | 151 | 151 | 560,000 | 1,510 |
| 2010-08-10 | 160 | 160 | 155 | 156 | 358,000 | 1,560 |
| 2010-08-09 | 155 | 158 | 154 | 157 | 342,000 | 1,570 |
| 2010-08-06 | 153 | 158 | 152 | 157 | 483,000 | 1,570 |
| 2010-08-05 | 158 | 159 | 152 | 153 | 1,128,000 | 1,530 |
| 2010-08-04 | 158 | 160 | 156 | 160 | 617,000 | 1,600 |
| 2010-08-03 | 161 | 162 | 159 | 160 | 410,000 | 1,600 |
| 2010-08-02 | 156 | 159 | 156 | 158 | 298,000 | 1,580 |
| 2010-07-30 | 163 | 163 | 157 | 157 | 643,000 | 1,570 |
| 2010-07-29 | 164 | 168 | 163 | 164 | 1,691,000 | 1,640 |
| 2010-07-28 | 162 | 166 | 161 | 165 | 875,000 | 1,650 |
| 2010-07-27 | 164 | 164 | 159 | 161 | 604,000 | 1,610 |
| 2010-07-26 | 158 | 164 | 157 | 164 | 1,286,000 | 1,640 |
| 2010-07-23 | 155 | 157 | 153 | 155 | 708,000 | 1,550 |
| 2010-07-22 | 154 | 155 | 150 | 150 | 1,054,000 | 1,500 |
| 2010-07-21 | 162 | 163 | 154 | 155 | 1,127,000 | 1,550 |
| 2010-07-20 | 163 | 166 | 160 | 161 | 780,000 | 1,610 |
| 2010-07-16 | 168 | 170 | 163 | 166 | 2,090,000 | 1,660 |
| 2010-07-15 | 160 | 171 | 160 | 167 | 3,685,000 | 1,670 |
| 2010-07-14 | 160 | 162 | 159 | 160 | 402,000 | 1,600 |
| 2010-07-13 | 161 | 162 | 157 | 158 | 349,000 | 1,580 |
| 2010-07-12 | 160 | 163 | 159 | 160 | 450,000 | 1,600 |
| 2010-07-09 | 165 | 166 | 162 | 163 | 373,000 | 1,630 |
| 2010-07-08 | 169 | 169 | 164 | 165 | 511,000 | 1,650 |
| 2010-07-07 | 168 | 168 | 162 | 164 | 620,000 | 1,640 |
| 2010-07-06 | 163 | 168 | 158 | 167 | 1,027,000 | 1,670 |
| 2010-07-05 | 159 | 165 | 158 | 164 | 960,000 | 1,640 |
| 2010-07-02 | 157 | 162 | 155 | 158 | 897,000 | 1,580 |
| 2010-07-01 | 154 | 157 | 152 | 155 | 1,155,000 | 1,550 |
| 2010-06-30 | 155 | 159 | 153 | 156 | 989,000 | 1,560 |
| 2010-06-29 | 161 | 165 | 157 | 158 | 1,315,000 | 1,580 |
| 2010-06-28 | 172 | 172 | 160 | 161 | 1,678,000 | 1,610 |
| 2010-06-25 | 177 | 179 | 172 | 172 | 1,178,000 | 1,720 |
| 2010-06-24 | 183 | 186 | 179 | 182 | 876,000 | 1,820 |
| 2010-06-23 | 184 | 186 | 179 | 183 | 1,506,000 | 1,830 |
| 2010-06-22 | 188 | 192 | 185 | 187 | 2,875,000 | 1,870 |
| 2010-06-21 | 180 | 191 | 179 | 191 | 4,450,000 | 1,910 |
| 2010-06-18 | 180 | 180 | 176 | 178 | 1,227,000 | 1,780 |
| 2010-06-17 | 183 | 186 | 180 | 181 | 1,544,000 | 1,810 |
| 2010-06-16 | 184 | 187 | 182 | 184 | 3,307,000 | 1,840 |
| 2010-06-15 | 178 | 184 | 176 | 180 | 5,282,000 | 1,800 |
| 2010-06-14 | 169 | 179 | 169 | 178 | 4,234,000 | 1,780 |
| 2010-06-11 | 165 | 170 | 163 | 167 | 1,691,000 | 1,670 |
| 2010-06-10 | 160 | 164 | 159 | 161 | 812,000 | 1,610 |
| 2010-06-09 | 167 | 167 | 160 | 160 | 817,000 | 1,600 |
| 2010-06-08 | 167 | 173 | 166 | 167 | 1,742,000 | 1,670 |
| 2010-06-07 | 171 | 172 | 167 | 170 | 2,918,000 | 1,700 |
| 2010-06-04 | 164 | 177 | 164 | 175 | 3,706,000 | 1,750 |
| 2010-06-03 | 165 | 166 | 162 | 164 | 988,000 | 1,640 |
| 2010-06-02 | 161 | 165 | 160 | 160 | 667,000 | 1,600 |
| 2010-06-01 | 168 | 168 | 163 | 164 | 1,196,000 | 1,640 |
| 2010-05-31 | 161 | 168 | 161 | 167 | 1,504,000 | 1,670 |
| 2010-05-28 | 158 | 167 | 158 | 164 | 2,534,000 | 1,640 |
| 2010-05-27 | 148 | 158 | 148 | 155 | 2,054,000 | 1,550 |
| 2010-05-26 | 153 | 154 | 147 | 152 | 1,406,000 | 1,520 |
| 2010-05-25 | 154 | 161 | 149 | 151 | 2,587,000 | 1,510 |
| 2010-05-24 | 156 | 157 | 151 | 156 | 1,538,000 | 1,560 |
| 2010-05-21 | 159 | 162 | 155 | 158 | 3,421,000 | 1,580 |
| 2010-05-20 | 161 | 172 | 161 | 164 | 4,568,000 | 1,640 |
| 2010-05-19 | 156 | 166 | 155 | 163 | 2,545,000 | 1,630 |
| 2010-05-18 | 170 | 173 | 155 | 161 | 3,534,000 | 1,610 |
| 2010-05-17 | 176 | 176 | 169 | 171 | 2,358,000 | 1,710 |
| 2010-05-14 | 175 | 181 | 173 | 179 | 2,277,000 | 1,790 |
| 2010-05-13 | 175 | 179 | 175 | 176 | 2,564,000 | 1,760 |
| 2010-05-12 | 184 | 187 | 174 | 175 | 7,324,000 | 1,750 |
| 2010-05-11 | 196 | 200 | 189 | 191 | 6,602,000 | 1,910 |
| 2010-05-10 | 198 | 203 | 194 | 198 | 15,211,000 | 1,980 |
| 2010-05-07 | 180 | 198 | 180 | 193 | 34,211,000 | 1,930 |
| 2010-05-06 | 181 | 183 | 180 | 182 | 1,465,000 | 1,820 |
| 2010-04-30 | 187 | 190 | 186 | 186 | 2,131,000 | 1,860 |
| 2010-04-28 | 187 | 189 | 185 | 185 | 2,413,000 | 1,850 |
| 2010-04-27 | 188 | 194 | 188 | 192 | 5,187,000 | 1,920 |
| 2010-04-26 | 189 | 191 | 187 | 188 | 1,181,000 | 1,880 |
| 2010-04-23 | 190 | 191 | 185 | 186 | 3,109,000 | 1,860 |
| 2010-04-22 | 185 | 194 | 185 | 190 | 4,945,000 | 1,900 |
| 2010-04-21 | 183 | 188 | 180 | 186 | 4,209,000 | 1,860 |
| 2010-04-20 | 189 | 191 | 180 | 182 | 4,989,000 | 1,820 |
| 2010-04-19 | 189 | 193 | 188 | 189 | 2,893,000 | 1,890 |
| 2010-04-16 | 195 | 197 | 194 | 194 | 4,371,000 | 1,940 |
| 2010-04-15 | 196 | 201 | 194 | 199 | 5,803,000 | 1,990 |
| 2010-04-14 | 195 | 199 | 193 | 195 | 5,581,000 | 1,950 |
| 2010-04-13 | 206 | 206 | 198 | 198 | 7,307,000 | 1,980 |
| 2010-04-12 | 214 | 215 | 207 | 209 | 5,327,000 | 2,090 |
| 2010-04-09 | 212 | 213 | 209 | 213 | 10,327,000 | 2,130 |
| 2010-04-08 | 209 | 216 | 206 | 215 | 23,532,000 | 2,150 |
| 2010-04-07 | 196 | 198 | 187 | 194 | 6,435,000 | 1,940 |
| 2010-04-06 | 200 | 201 | 192 | 193 | 5,733,000 | 1,930 |
| 2010-04-05 | 192 | 206 | 192 | 203 | 9,035,000 | 2,030 |
| 2010-04-02 | 197 | 199 | 191 | 192 | 7,020,000 | 1,920 |
| 2010-04-01 | 210 | 210 | 189 | 201 | 14,166,000 | 2,010 |
| 2010-03-31 | 211 | 216 | 205 | 207 | 9,946,000 | 2,070 |
| 2010-03-30 | 229 | 232 | 223 | 226 | 9,612,000 | 2,260 |
| 2010-03-29 | 218 | 232 | 217 | 230 | 10,134,000 | 2,300 |
| 2010-03-26 | 220 | 223 | 215 | 220 | 11,084,000 | 2,200 |
| 2010-03-25 | 213 | 228 | 208 | 225 | 17,655,000 | 2,250 |
| 2010-03-24 | 225 | 226 | 205 | 209 | 29,979,000 | 2,090 |
| 2010-03-23 | 236 | 243 | 224 | 227 | 54,000,000 | 2,270 |
| 2010-03-19 | 218 | 229 | 216 | 229 | 35,217,000 | 2,290 |
| 2010-03-18 | 206 | 215 | 204 | 212 | 23,246,000 | 2,120 |
| 2010-03-17 | 196 | 206 | 194 | 205 | 17,416,000 | 2,050 |
| 2010-03-16 | 190 | 200 | 190 | 194 | 19,324,000 | 1,940 |
| 2010-03-15 | 178 | 191 | 175 | 191 | 9,358,000 | 1,910 |
| 2010-03-12 | 176 | 178 | 170 | 178 | 5,289,000 | 1,780 |
| 2010-03-11 | 178 | 182 | 175 | 177 | 9,576,000 | 1,770 |
| 2010-03-10 | 166 | 178 | 166 | 178 | 9,956,000 | 1,780 |
| 2010-03-09 | 157 | 166 | 156 | 164 | 5,769,000 | 1,640 |
| 2010-03-08 | 153 | 156 | 151 | 155 | 2,988,000 | 1,550 |
| 2010-03-05 | 154 | 156 | 151 | 151 | 3,724,000 | 1,510 |
| 2010-03-04 | 152 | 155 | 149 | 153 | 3,346,000 | 1,530 |
| 2010-03-03 | 150 | 154 | 148 | 151 | 5,907,000 | 1,510 |
| 2010-03-02 | 143 | 150 | 143 | 149 | 6,709,000 | 1,490 |
| 2010-03-01 | 141 | 144 | 139 | 143 | 2,767,000 | 1,430 |
| 2010-02-26 | 142 | 142 | 140 | 142 | 762,000 | 1,420 |
| 2010-02-25 | 142 | 145 | 137 | 141 | 3,176,000 | 1,410 |
| 2010-02-24 | 137 | 147 | 137 | 143 | 5,806,000 | 1,430 |
| 2010-02-23 | 136 | 140 | 134 | 139 | 1,686,000 | 1,390 |
| 2010-02-22 | 139 | 139 | 136 | 138 | 1,139,000 | 1,380 |
| 2010-02-19 | 138 | 142 | 135 | 137 | 4,124,000 | 1,370 |
| 2010-02-18 | 132 | 141 | 131 | 139 | 6,270,000 | 1,390 |
| 2010-02-17 | 129 | 133 | 129 | 132 | 2,996,000 | 1,320 |
| 2010-02-16 | 131 | 134 | 127 | 130 | 5,103,000 | 1,300 |
| 2010-02-15 | 124 | 132 | 123 | 132 | 4,266,000 | 1,320 |
| 2010-02-12 | 123 | 127 | 121 | 126 | 5,582,000 | 1,260 |
| 2010-02-10 | 124 | 131 | 122 | 125 | 21,256,000 | 1,250 |
| 2010-02-09 | 105 | 108 | 105 | 106 | 770,000 | 1,060 |
| 2010-02-08 | 103 | 107 | 103 | 105 | 285,000 | 1,050 |
| 2010-02-05 | 103 | 107 | 102 | 106 | 216,000 | 1,060 |
| 2010-02-04 | 106 | 107 | 104 | 105 | 159,000 | 1,050 |
| 2010-02-03 | 106 | 107 | 105 | 106 | 207,000 | 1,060 |
| 2010-02-02 | 103 | 105 | 102 | 104 | 455,000 | 1,040 |
| 2010-02-01 | 112 | 113 | 99 | 102 | 872,000 | 1,020 |
| 2010-01-29 | 113 | 115 | 112 | 112 | 250,000 | 1,120 |
| 2010-01-28 | 114 | 116 | 114 | 116 | 131,000 | 1,160 |
| 2010-01-27 | 116 | 117 | 113 | 114 | 110,000 | 1,140 |
| 2010-01-26 | 118 | 118 | 115 | 116 | 159,000 | 1,160 |
| 2010-01-25 | 113 | 117 | 112 | 115 | 190,000 | 1,150 |
| 2010-01-22 | 113 | 113 | 111 | 113 | 168,000 | 1,130 |
| 2010-01-21 | 111 | 116 | 111 | 114 | 158,000 | 1,140 |
| 2010-01-20 | 116 | 116 | 112 | 113 | 165,000 | 1,130 |
| 2010-01-19 | 116 | 116 | 113 | 113 | 193,000 | 1,130 |
| 2010-01-18 | 115 | 117 | 115 | 116 | 205,000 | 1,160 |
| 2010-01-15 | 119 | 120 | 117 | 118 | 295,000 | 1,180 |
| 2010-01-14 | 112 | 122 | 112 | 121 | 923,000 | 1,210 |
| 2010-01-13 | 114 | 115 | 111 | 113 | 271,000 | 1,130 |
| 2010-01-12 | 115 | 116 | 113 | 116 | 437,000 | 1,160 |
| 2010-01-08 | 111 | 114 | 111 | 113 | 342,000 | 1,130 |
| 2010-01-07 | 110 | 111 | 109 | 111 | 262,000 | 1,110 |
| 2010-01-06 | 109 | 111 | 108 | 111 | 186,000 | 1,110 |
| 2010-01-05 | 110 | 112 | 109 | 110 | 183,000 | 1,100 |
| 2010-01-04 | 110 | 110 | 108 | 110 | 52,000 | 1,100 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
