7952 (株)河合楽器製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 143 | 143 | 141 | 143 | 63,000 | 1,430 |
| 2011-12-29 | 141 | 143 | 139 | 143 | 142,000 | 1,430 |
| 2011-12-28 | 141 | 142 | 140 | 140 | 78,000 | 1,400 |
| 2011-12-27 | 144 | 144 | 141 | 141 | 120,000 | 1,410 |
| 2011-12-26 | 144 | 144 | 142 | 144 | 128,000 | 1,440 |
| 2011-12-22 | 142 | 143 | 141 | 141 | 129,000 | 1,410 |
| 2011-12-21 | 144 | 145 | 142 | 143 | 128,000 | 1,430 |
| 2011-12-20 | 141 | 144 | 141 | 144 | 167,000 | 1,440 |
| 2011-12-19 | 140 | 141 | 138 | 140 | 447,000 | 1,400 |
| 2011-12-16 | 145 | 147 | 143 | 144 | 125,000 | 1,440 |
| 2011-12-15 | 147 | 148 | 146 | 146 | 123,000 | 1,460 |
| 2011-12-14 | 149 | 151 | 148 | 148 | 216,000 | 1,480 |
| 2011-12-13 | 149 | 152 | 149 | 149 | 149,000 | 1,490 |
| 2011-12-12 | 151 | 153 | 150 | 152 | 123,000 | 1,520 |
| 2011-12-09 | 147 | 150 | 147 | 149 | 201,000 | 1,490 |
| 2011-12-08 | 151 | 151 | 148 | 149 | 183,000 | 1,490 |
| 2011-12-07 | 149 | 153 | 148 | 152 | 334,000 | 1,520 |
| 2011-12-06 | 155 | 155 | 149 | 150 | 236,000 | 1,500 |
| 2011-12-05 | 156 | 156 | 153 | 155 | 365,000 | 1,550 |
| 2011-12-02 | 146 | 153 | 146 | 152 | 591,000 | 1,520 |
| 2011-12-01 | 147 | 149 | 146 | 147 | 304,000 | 1,470 |
| 2011-11-30 | 143 | 145 | 143 | 144 | 101,000 | 1,440 |
| 2011-11-29 | 146 | 146 | 144 | 146 | 165,000 | 1,460 |
| 2011-11-28 | 142 | 144 | 142 | 144 | 121,000 | 1,440 |
| 2011-11-25 | 140 | 143 | 140 | 141 | 159,000 | 1,410 |
| 2011-11-24 | 141 | 143 | 140 | 141 | 189,000 | 1,410 |
| 2011-11-22 | 140 | 144 | 140 | 142 | 377,000 | 1,420 |
| 2011-11-21 | 141 | 141 | 139 | 140 | 164,000 | 1,400 |
| 2011-11-18 | 143 | 143 | 140 | 142 | 219,000 | 1,420 |
| 2011-11-17 | 146 | 146 | 141 | 143 | 560,000 | 1,430 |
| 2011-11-16 | 147 | 151 | 147 | 148 | 254,000 | 1,480 |
| 2011-11-15 | 147 | 148 | 146 | 147 | 126,000 | 1,470 |
| 2011-11-14 | 148 | 150 | 146 | 149 | 240,000 | 1,490 |
| 2011-11-11 | 140 | 146 | 140 | 145 | 223,000 | 1,450 |
| 2011-11-10 | 140 | 142 | 139 | 141 | 299,000 | 1,410 |
| 2011-11-09 | 145 | 148 | 142 | 145 | 475,000 | 1,450 |
| 2011-11-08 | 155 | 155 | 150 | 150 | 337,000 | 1,500 |
| 2011-11-07 | 155 | 157 | 153 | 155 | 247,000 | 1,550 |
| 2011-11-04 | 158 | 158 | 155 | 157 | 190,000 | 1,570 |
| 2011-11-02 | 158 | 159 | 155 | 155 | 254,000 | 1,550 |
| 2011-11-01 | 159 | 161 | 159 | 160 | 162,000 | 1,600 |
| 2011-10-31 | 158 | 161 | 158 | 160 | 181,000 | 1,600 |
| 2011-10-28 | 161 | 163 | 158 | 158 | 338,000 | 1,580 |
| 2011-10-27 | 160 | 161 | 159 | 161 | 141,000 | 1,610 |
| 2011-10-26 | 159 | 161 | 157 | 161 | 197,000 | 1,610 |
| 2011-10-25 | 162 | 162 | 159 | 159 | 186,000 | 1,590 |
| 2011-10-24 | 159 | 161 | 158 | 160 | 210,000 | 1,600 |
| 2011-10-21 | 159 | 160 | 158 | 160 | 99,000 | 1,600 |
| 2011-10-20 | 159 | 161 | 159 | 161 | 111,000 | 1,610 |
| 2011-10-19 | 163 | 163 | 160 | 162 | 158,000 | 1,620 |
| 2011-10-18 | 163 | 164 | 161 | 161 | 132,000 | 1,610 |
| 2011-10-17 | 165 | 165 | 163 | 165 | 127,000 | 1,650 |
| 2011-10-14 | 163 | 167 | 163 | 163 | 490,000 | 1,630 |
| 2011-10-13 | 164 | 167 | 163 | 164 | 378,000 | 1,640 |
| 2011-10-12 | 164 | 165 | 162 | 164 | 219,000 | 1,640 |
| 2011-10-11 | 160 | 164 | 160 | 164 | 238,000 | 1,640 |
| 2011-10-07 | 156 | 159 | 156 | 157 | 253,000 | 1,570 |
| 2011-10-06 | 156 | 157 | 155 | 156 | 92,000 | 1,560 |
| 2011-10-05 | 158 | 158 | 153 | 154 | 224,000 | 1,540 |
| 2011-10-04 | 154 | 157 | 154 | 155 | 224,000 | 1,550 |
| 2011-10-03 | 159 | 162 | 158 | 158 | 136,000 | 1,580 |
| 2011-09-30 | 162 | 164 | 161 | 163 | 240,000 | 1,630 |
| 2011-09-29 | 154 | 162 | 154 | 162 | 318,000 | 1,620 |
| 2011-09-28 | 152 | 159 | 152 | 158 | 208,000 | 1,580 |
| 2011-09-27 | 152 | 153 | 152 | 153 | 196,000 | 1,530 |
| 2011-09-26 | 155 | 155 | 148 | 148 | 419,000 | 1,480 |
| 2011-09-22 | 154 | 156 | 154 | 154 | 302,000 | 1,540 |
| 2011-09-21 | 159 | 161 | 159 | 159 | 125,000 | 1,590 |
| 2011-09-20 | 163 | 163 | 160 | 160 | 139,000 | 1,600 |
| 2011-09-16 | 159 | 163 | 159 | 163 | 271,000 | 1,630 |
| 2011-09-15 | 158 | 160 | 158 | 158 | 184,000 | 1,580 |
| 2011-09-14 | 157 | 160 | 157 | 158 | 397,000 | 1,580 |
| 2011-09-13 | 155 | 158 | 155 | 157 | 236,000 | 1,570 |
| 2011-09-12 | 155 | 157 | 154 | 154 | 299,000 | 1,540 |
| 2011-09-09 | 158 | 162 | 158 | 159 | 370,000 | 1,590 |
| 2011-09-08 | 162 | 163 | 159 | 160 | 356,000 | 1,600 |
| 2011-09-07 | 160 | 163 | 160 | 162 | 385,000 | 1,620 |
| 2011-09-06 | 163 | 168 | 158 | 158 | 642,000 | 1,580 |
| 2011-09-05 | 166 | 167 | 165 | 166 | 263,000 | 1,660 |
| 2011-09-02 | 166 | 171 | 165 | 167 | 641,000 | 1,670 |
| 2011-09-01 | 169 | 171 | 167 | 169 | 351,000 | 1,690 |
| 2011-08-31 | 170 | 171 | 169 | 170 | 139,000 | 1,700 |
| 2011-08-30 | 174 | 174 | 170 | 172 | 412,000 | 1,720 |
| 2011-08-29 | 167 | 170 | 163 | 170 | 632,000 | 1,700 |
| 2011-08-26 | 159 | 165 | 159 | 165 | 453,000 | 1,650 |
| 2011-08-25 | 160 | 164 | 159 | 159 | 511,000 | 1,590 |
| 2011-08-24 | 163 | 163 | 158 | 159 | 365,000 | 1,590 |
| 2011-08-23 | 162 | 162 | 160 | 161 | 485,000 | 1,610 |
| 2011-08-22 | 163 | 167 | 159 | 159 | 677,000 | 1,590 |
| 2011-08-19 | 164 | 167 | 164 | 164 | 577,000 | 1,640 |
| 2011-08-18 | 175 | 175 | 169 | 170 | 607,000 | 1,700 |
| 2011-08-17 | 165 | 175 | 164 | 175 | 1,333,000 | 1,750 |
| 2011-08-16 | 167 | 168 | 163 | 165 | 656,000 | 1,650 |
| 2011-08-15 | 164 | 168 | 164 | 165 | 761,000 | 1,650 |
| 2011-08-12 | 164 | 166 | 161 | 163 | 764,000 | 1,630 |
| 2011-08-11 | 160 | 164 | 160 | 162 | 1,338,000 | 1,620 |
| 2011-08-10 | 165 | 166 | 162 | 163 | 911,000 | 1,630 |
| 2011-08-09 | 157 | 164 | 150 | 163 | 1,736,000 | 1,630 |
| 2011-08-08 | 167 | 170 | 162 | 162 | 1,462,000 | 1,620 |
| 2011-08-05 | 171 | 175 | 170 | 172 | 2,011,000 | 1,720 |
| 2011-08-04 | 187 | 192 | 180 | 181 | 7,607,000 | 1,810 |
| 2011-08-03 | 177 | 177 | 172 | 172 | 925,000 | 1,720 |
| 2011-08-02 | 181 | 183 | 178 | 180 | 1,343,000 | 1,800 |
| 2011-08-01 | 173 | 183 | 173 | 183 | 1,345,000 | 1,830 |
| 2011-07-29 | 171 | 174 | 170 | 172 | 330,000 | 1,720 |
| 2011-07-28 | 175 | 177 | 172 | 172 | 749,000 | 1,720 |
| 2011-07-27 | 177 | 178 | 173 | 177 | 888,000 | 1,770 |
| 2011-07-26 | 177 | 179 | 176 | 176 | 410,000 | 1,760 |
| 2011-07-25 | 179 | 180 | 175 | 176 | 718,000 | 1,760 |
| 2011-07-22 | 180 | 181 | 176 | 178 | 1,401,000 | 1,780 |
| 2011-07-21 | 173 | 179 | 172 | 177 | 2,765,000 | 1,770 |
| 2011-07-20 | 166 | 175 | 165 | 173 | 2,669,000 | 1,730 |
| 2011-07-19 | 162 | 166 | 162 | 165 | 319,000 | 1,650 |
| 2011-07-15 | 165 | 166 | 164 | 165 | 295,000 | 1,650 |
| 2011-07-14 | 163 | 166 | 162 | 165 | 374,000 | 1,650 |
| 2011-07-13 | 161 | 165 | 160 | 164 | 219,000 | 1,640 |
| 2011-07-12 | 163 | 165 | 161 | 162 | 658,000 | 1,620 |
| 2011-07-11 | 170 | 171 | 167 | 167 | 332,000 | 1,670 |
| 2011-07-08 | 169 | 173 | 167 | 170 | 803,000 | 1,700 |
| 2011-07-07 | 167 | 171 | 167 | 170 | 672,000 | 1,700 |
| 2011-07-06 | 166 | 167 | 165 | 167 | 320,000 | 1,670 |
| 2011-07-05 | 169 | 170 | 165 | 166 | 423,000 | 1,660 |
| 2011-07-04 | 168 | 168 | 166 | 167 | 339,000 | 1,670 |
| 2011-07-01 | 164 | 167 | 162 | 166 | 993,000 | 1,660 |
| 2011-06-30 | 158 | 163 | 158 | 161 | 1,444,000 | 1,610 |
| 2011-06-29 | 157 | 159 | 157 | 159 | 231,000 | 1,590 |
| 2011-06-28 | 160 | 160 | 155 | 156 | 614,000 | 1,560 |
| 2011-06-27 | 159 | 160 | 157 | 160 | 878,000 | 1,600 |
| 2011-06-24 | 157 | 158 | 156 | 158 | 819,000 | 1,580 |
| 2011-06-23 | 150 | 158 | 150 | 157 | 1,541,000 | 1,570 |
| 2011-06-22 | 145 | 152 | 145 | 150 | 1,383,000 | 1,500 |
| 2011-06-21 | 144 | 145 | 142 | 144 | 284,000 | 1,440 |
| 2011-06-20 | 143 | 144 | 142 | 143 | 237,000 | 1,430 |
| 2011-06-17 | 142 | 144 | 141 | 141 | 509,000 | 1,410 |
| 2011-06-16 | 143 | 144 | 141 | 141 | 297,000 | 1,410 |
| 2011-06-15 | 145 | 146 | 142 | 144 | 535,000 | 1,440 |
| 2011-06-14 | 141 | 146 | 140 | 146 | 860,000 | 1,460 |
| 2011-06-13 | 141 | 143 | 139 | 140 | 485,000 | 1,400 |
| 2011-06-10 | 144 | 145 | 142 | 144 | 407,000 | 1,440 |
| 2011-06-09 | 143 | 145 | 143 | 144 | 272,000 | 1,440 |
| 2011-06-08 | 145 | 146 | 142 | 144 | 440,000 | 1,440 |
| 2011-06-07 | 140 | 144 | 139 | 144 | 403,000 | 1,440 |
| 2011-06-06 | 147 | 148 | 141 | 142 | 618,000 | 1,420 |
| 2011-06-03 | 151 | 151 | 147 | 147 | 445,000 | 1,470 |
| 2011-06-02 | 151 | 152 | 149 | 150 | 612,000 | 1,500 |
| 2011-06-01 | 150 | 155 | 148 | 154 | 1,702,000 | 1,540 |
| 2011-05-31 | 148 | 150 | 148 | 149 | 189,000 | 1,490 |
| 2011-05-30 | 149 | 149 | 147 | 147 | 198,000 | 1,470 |
| 2011-05-27 | 149 | 150 | 147 | 147 | 421,000 | 1,470 |
| 2011-05-26 | 147 | 149 | 147 | 148 | 242,000 | 1,480 |
| 2011-05-25 | 149 | 150 | 146 | 146 | 373,000 | 1,460 |
| 2011-05-24 | 147 | 149 | 147 | 147 | 399,000 | 1,470 |
| 2011-05-23 | 153 | 153 | 148 | 148 | 464,000 | 1,480 |
| 2011-05-20 | 151 | 153 | 150 | 153 | 698,000 | 1,530 |
| 2011-05-19 | 152 | 153 | 149 | 150 | 437,000 | 1,500 |
| 2011-05-18 | 148 | 152 | 148 | 151 | 1,002,000 | 1,510 |
| 2011-05-17 | 145 | 147 | 145 | 147 | 475,000 | 1,470 |
| 2011-05-16 | 146 | 148 | 143 | 146 | 922,000 | 1,460 |
| 2011-05-13 | 161 | 161 | 146 | 147 | 4,174,000 | 1,470 |
| 2011-05-12 | 166 | 168 | 164 | 166 | 849,000 | 1,660 |
| 2011-05-11 | 169 | 172 | 167 | 168 | 1,322,000 | 1,680 |
| 2011-05-10 | 172 | 173 | 166 | 168 | 835,000 | 1,680 |
| 2011-05-09 | 171 | 175 | 170 | 172 | 622,000 | 1,720 |
| 2011-05-06 | 170 | 172 | 170 | 171 | 400,000 | 1,710 |
| 2011-05-02 | 173 | 176 | 171 | 174 | 1,598,000 | 1,740 |
| 2011-04-28 | 170 | 170 | 168 | 170 | 326,000 | 1,700 |
| 2011-04-27 | 171 | 173 | 168 | 169 | 757,000 | 1,690 |
| 2011-04-26 | 169 | 172 | 167 | 170 | 881,000 | 1,700 |
| 2011-04-25 | 163 | 170 | 162 | 167 | 1,311,000 | 1,670 |
| 2011-04-22 | 166 | 166 | 164 | 164 | 606,000 | 1,640 |
| 2011-04-21 | 171 | 172 | 166 | 167 | 692,000 | 1,670 |
| 2011-04-20 | 171 | 173 | 169 | 170 | 1,789,000 | 1,700 |
| 2011-04-19 | 166 | 175 | 165 | 167 | 4,034,000 | 1,670 |
| 2011-04-18 | 159 | 168 | 159 | 166 | 1,527,000 | 1,660 |
| 2011-04-15 | 159 | 162 | 156 | 160 | 746,000 | 1,600 |
| 2011-04-14 | 156 | 161 | 154 | 160 | 526,000 | 1,600 |
| 2011-04-13 | 153 | 157 | 152 | 156 | 478,000 | 1,560 |
| 2011-04-12 | 156 | 157 | 153 | 153 | 538,000 | 1,530 |
| 2011-04-11 | 160 | 162 | 154 | 157 | 553,000 | 1,570 |
| 2011-04-08 | 153 | 160 | 152 | 158 | 726,000 | 1,580 |
| 2011-04-07 | 155 | 158 | 154 | 155 | 479,000 | 1,550 |
| 2011-04-06 | 157 | 157 | 152 | 154 | 797,000 | 1,540 |
| 2011-04-05 | 167 | 167 | 155 | 158 | 1,143,000 | 1,580 |
| 2011-04-04 | 172 | 173 | 165 | 166 | 545,000 | 1,660 |
| 2011-04-01 | 170 | 173 | 169 | 170 | 566,000 | 1,700 |
| 2011-03-31 | 175 | 178 | 170 | 172 | 1,008,000 | 1,720 |
| 2011-03-30 | 161 | 172 | 161 | 172 | 1,588,000 | 1,720 |
| 2011-03-29 | 150 | 165 | 150 | 162 | 859,000 | 1,620 |
| 2011-03-28 | 157 | 159 | 153 | 155 | 897,000 | 1,550 |
| 2011-03-25 | 167 | 167 | 157 | 157 | 1,326,000 | 1,570 |
| 2011-03-24 | 166 | 170 | 163 | 164 | 1,270,000 | 1,640 |
| 2011-03-23 | 168 | 173 | 162 | 168 | 1,401,000 | 1,680 |
| 2011-03-22 | 168 | 170 | 162 | 169 | 1,856,000 | 1,690 |
| 2011-03-18 | 157 | 159 | 154 | 158 | 1,609,000 | 1,580 |
| 2011-03-17 | 140 | 156 | 139 | 152 | 1,320,000 | 1,520 |
| 2011-03-16 | 136 | 150 | 135 | 147 | 1,788,000 | 1,470 |
| 2011-03-15 | 159 | 162 | 118 | 131 | 3,195,000 | 1,310 |
| 2011-03-14 | 182 | 187 | 165 | 168 | 3,039,000 | 1,680 |
| 2011-03-11 | 205 | 212 | 204 | 208 | 1,570,000 | 2,080 |
| 2011-03-10 | 220 | 221 | 206 | 209 | 1,950,000 | 2,090 |
| 2011-03-09 | 220 | 222 | 217 | 219 | 1,139,000 | 2,190 |
| 2011-03-08 | 222 | 226 | 216 | 217 | 3,111,000 | 2,170 |
| 2011-03-07 | 219 | 224 | 216 | 221 | 2,368,000 | 2,210 |
| 2011-03-04 | 225 | 227 | 216 | 219 | 4,128,000 | 2,190 |
| 2011-03-03 | 217 | 228 | 216 | 223 | 6,522,000 | 2,230 |
| 2011-03-02 | 211 | 224 | 210 | 217 | 6,535,000 | 2,170 |
| 2011-03-01 | 206 | 217 | 205 | 214 | 4,513,000 | 2,140 |
| 2011-02-28 | 200 | 204 | 196 | 203 | 1,282,000 | 2,030 |
| 2011-02-25 | 201 | 203 | 194 | 200 | 1,499,000 | 2,000 |
| 2011-02-24 | 206 | 215 | 199 | 201 | 4,917,000 | 2,010 |
| 2011-02-23 | 200 | 218 | 200 | 210 | 6,643,000 | 2,100 |
| 2011-02-22 | 200 | 208 | 199 | 205 | 4,148,000 | 2,050 |
| 2011-02-21 | 201 | 205 | 199 | 201 | 4,556,000 | 2,010 |
| 2011-02-18 | 192 | 196 | 189 | 196 | 1,960,000 | 1,960 |
| 2011-02-17 | 188 | 192 | 187 | 191 | 1,006,000 | 1,910 |
| 2011-02-16 | 188 | 191 | 187 | 187 | 1,104,000 | 1,870 |
| 2011-02-15 | 191 | 191 | 187 | 187 | 640,000 | 1,870 |
| 2011-02-14 | 186 | 192 | 185 | 191 | 674,000 | 1,910 |
| 2011-02-10 | 184 | 187 | 184 | 184 | 984,000 | 1,840 |
| 2011-02-09 | 191 | 193 | 185 | 186 | 1,522,000 | 1,860 |
| 2011-02-08 | 197 | 199 | 194 | 196 | 824,000 | 1,960 |
| 2011-02-07 | 200 | 202 | 198 | 199 | 673,000 | 1,990 |
| 2011-02-04 | 199 | 199 | 196 | 198 | 792,000 | 1,980 |
| 2011-02-03 | 194 | 200 | 192 | 198 | 1,749,000 | 1,980 |
| 2011-02-02 | 190 | 194 | 188 | 194 | 671,000 | 1,940 |
| 2011-02-01 | 188 | 190 | 187 | 187 | 355,000 | 1,870 |
| 2011-01-31 | 185 | 191 | 184 | 188 | 820,000 | 1,880 |
| 2011-01-28 | 188 | 191 | 186 | 188 | 761,000 | 1,880 |
| 2011-01-27 | 187 | 192 | 184 | 191 | 932,000 | 1,910 |
| 2011-01-26 | 185 | 188 | 185 | 186 | 472,000 | 1,860 |
| 2011-01-25 | 185 | 187 | 183 | 186 | 740,000 | 1,860 |
| 2011-01-24 | 181 | 185 | 179 | 183 | 870,000 | 1,830 |
| 2011-01-21 | 194 | 194 | 181 | 181 | 2,443,000 | 1,810 |
| 2011-01-20 | 194 | 198 | 193 | 193 | 1,303,000 | 1,930 |
| 2011-01-19 | 198 | 199 | 195 | 195 | 847,000 | 1,950 |
| 2011-01-18 | 198 | 200 | 196 | 197 | 779,000 | 1,970 |
| 2011-01-17 | 198 | 200 | 197 | 199 | 904,000 | 1,990 |
| 2011-01-14 | 200 | 204 | 195 | 195 | 3,276,000 | 1,950 |
| 2011-01-13 | 196 | 203 | 191 | 200 | 2,599,000 | 2,000 |
| 2011-01-12 | 207 | 209 | 194 | 194 | 3,312,000 | 1,940 |
| 2011-01-11 | 196 | 210 | 196 | 209 | 3,927,000 | 2,090 |
| 2011-01-07 | 196 | 198 | 191 | 196 | 2,383,000 | 1,960 |
| 2011-01-06 | 186 | 193 | 184 | 193 | 2,032,000 | 1,930 |
| 2011-01-05 | 186 | 188 | 185 | 185 | 488,000 | 1,850 |
| 2011-01-04 | 183 | 187 | 183 | 185 | 259,000 | 1,850 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
