7952 (株)河合楽器製作所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 161 | 162 | 159 | 160 | 416,000 | 1,600 |
| 2012-12-27 | 159 | 161 | 158 | 160 | 797,000 | 1,600 |
| 2012-12-26 | 158 | 158 | 156 | 157 | 414,000 | 1,570 |
| 2012-12-25 | 158 | 158 | 156 | 158 | 352,000 | 1,580 |
| 2012-12-21 | 159 | 160 | 155 | 157 | 670,000 | 1,570 |
| 2012-12-20 | 161 | 162 | 158 | 158 | 805,000 | 1,580 |
| 2012-12-19 | 153 | 176 | 152 | 161 | 4,831,000 | 1,610 |
| 2012-12-18 | 152 | 153 | 151 | 152 | 351,000 | 1,520 |
| 2012-12-17 | 153 | 153 | 150 | 150 | 402,000 | 1,500 |
| 2012-12-14 | 152 | 155 | 151 | 152 | 521,000 | 1,520 |
| 2012-12-13 | 152 | 155 | 151 | 153 | 338,000 | 1,530 |
| 2012-12-12 | 151 | 152 | 150 | 150 | 239,000 | 1,500 |
| 2012-12-11 | 152 | 152 | 150 | 150 | 114,000 | 1,500 |
| 2012-12-10 | 152 | 154 | 152 | 152 | 129,000 | 1,520 |
| 2012-12-07 | 152 | 153 | 152 | 152 | 139,000 | 1,520 |
| 2012-12-06 | 153 | 153 | 151 | 152 | 392,000 | 1,520 |
| 2012-12-05 | 155 | 155 | 152 | 154 | 169,000 | 1,540 |
| 2012-12-04 | 153 | 158 | 153 | 155 | 847,000 | 1,550 |
| 2012-12-03 | 150 | 151 | 150 | 150 | 120,000 | 1,500 |
| 2012-11-30 | 153 | 153 | 150 | 150 | 172,000 | 1,500 |
| 2012-11-29 | 151 | 152 | 150 | 151 | 182,000 | 1,510 |
| 2012-11-28 | 152 | 154 | 150 | 151 | 108,000 | 1,510 |
| 2012-11-27 | 155 | 155 | 151 | 153 | 300,000 | 1,530 |
| 2012-11-26 | 156 | 156 | 153 | 155 | 152,000 | 1,550 |
| 2012-11-22 | 153 | 154 | 150 | 152 | 240,000 | 1,520 |
| 2012-11-21 | 152 | 154 | 152 | 153 | 91,000 | 1,530 |
| 2012-11-20 | 157 | 157 | 153 | 154 | 94,000 | 1,540 |
| 2012-11-19 | 154 | 155 | 153 | 154 | 114,000 | 1,540 |
| 2012-11-16 | 149 | 152 | 147 | 150 | 142,000 | 1,500 |
| 2012-11-15 | 145 | 148 | 144 | 147 | 147,000 | 1,470 |
| 2012-11-14 | 145 | 146 | 144 | 145 | 95,000 | 1,450 |
| 2012-11-13 | 146 | 147 | 144 | 144 | 107,000 | 1,440 |
| 2012-11-12 | 150 | 150 | 147 | 147 | 124,000 | 1,470 |
| 2012-11-09 | 152 | 153 | 150 | 150 | 101,000 | 1,500 |
| 2012-11-08 | 153 | 155 | 151 | 152 | 167,000 | 1,520 |
| 2012-11-07 | 155 | 159 | 149 | 155 | 535,000 | 1,550 |
| 2012-11-06 | 161 | 163 | 151 | 153 | 487,000 | 1,530 |
| 2012-11-05 | 164 | 165 | 161 | 161 | 123,000 | 1,610 |
| 2012-11-02 | 164 | 165 | 163 | 165 | 132,000 | 1,650 |
| 2012-11-01 | 165 | 165 | 161 | 164 | 151,000 | 1,640 |
| 2012-10-31 | 159 | 167 | 159 | 167 | 218,000 | 1,670 |
| 2012-10-30 | 160 | 163 | 159 | 160 | 242,000 | 1,600 |
| 2012-10-29 | 163 | 165 | 162 | 162 | 91,000 | 1,620 |
| 2012-10-26 | 172 | 172 | 163 | 163 | 207,000 | 1,630 |
| 2012-10-25 | 167 | 170 | 166 | 169 | 101,000 | 1,690 |
| 2012-10-24 | 166 | 167 | 164 | 165 | 120,000 | 1,650 |
| 2012-10-23 | 166 | 169 | 166 | 168 | 110,000 | 1,680 |
| 2012-10-22 | 165 | 168 | 164 | 166 | 66,000 | 1,660 |
| 2012-10-19 | 167 | 168 | 166 | 168 | 57,000 | 1,680 |
| 2012-10-18 | 162 | 167 | 162 | 167 | 82,000 | 1,670 |
| 2012-10-17 | 164 | 169 | 162 | 164 | 210,000 | 1,640 |
| 2012-10-16 | 160 | 163 | 160 | 163 | 70,000 | 1,630 |
| 2012-10-15 | 157 | 161 | 155 | 160 | 84,000 | 1,600 |
| 2012-10-12 | 161 | 161 | 157 | 157 | 110,000 | 1,570 |
| 2012-10-11 | 160 | 162 | 160 | 162 | 116,000 | 1,620 |
| 2012-10-10 | 160 | 163 | 160 | 161 | 95,000 | 1,610 |
| 2012-10-09 | 167 | 168 | 165 | 165 | 166,000 | 1,650 |
| 2012-10-05 | 169 | 169 | 166 | 166 | 76,000 | 1,660 |
| 2012-10-04 | 165 | 169 | 165 | 168 | 116,000 | 1,680 |
| 2012-10-03 | 165 | 167 | 163 | 166 | 166,000 | 1,660 |
| 2012-10-02 | 174 | 175 | 167 | 167 | 208,000 | 1,670 |
| 2012-10-01 | 178 | 178 | 173 | 176 | 148,000 | 1,760 |
| 2012-09-28 | 175 | 178 | 174 | 178 | 190,000 | 1,780 |
| 2012-09-27 | 177 | 178 | 174 | 174 | 174,000 | 1,740 |
| 2012-09-26 | 177 | 178 | 176 | 176 | 84,000 | 1,760 |
| 2012-09-25 | 177 | 178 | 175 | 178 | 176,000 | 1,780 |
| 2012-09-24 | 176 | 178 | 176 | 177 | 72,000 | 1,770 |
| 2012-09-21 | 176 | 178 | 176 | 178 | 95,000 | 1,780 |
| 2012-09-20 | 178 | 179 | 177 | 177 | 54,000 | 1,770 |
| 2012-09-19 | 176 | 179 | 176 | 178 | 99,000 | 1,780 |
| 2012-09-18 | 177 | 178 | 175 | 176 | 98,000 | 1,760 |
| 2012-09-14 | 177 | 178 | 176 | 176 | 161,000 | 1,760 |
| 2012-09-13 | 176 | 178 | 176 | 176 | 74,000 | 1,760 |
| 2012-09-12 | 177 | 178 | 175 | 175 | 96,000 | 1,750 |
| 2012-09-11 | 175 | 177 | 175 | 177 | 30,000 | 1,770 |
| 2012-09-10 | 174 | 177 | 174 | 176 | 55,000 | 1,760 |
| 2012-09-07 | 175 | 177 | 175 | 175 | 159,000 | 1,750 |
| 2012-09-06 | 175 | 176 | 175 | 175 | 76,000 | 1,750 |
| 2012-09-05 | 176 | 177 | 175 | 176 | 111,000 | 1,760 |
| 2012-09-04 | 179 | 179 | 177 | 179 | 125,000 | 1,790 |
| 2012-09-03 | 177 | 180 | 177 | 178 | 132,000 | 1,780 |
| 2012-08-31 | 175 | 178 | 175 | 177 | 81,000 | 1,770 |
| 2012-08-30 | 178 | 178 | 176 | 178 | 58,000 | 1,780 |
| 2012-08-29 | 176 | 178 | 175 | 178 | 120,000 | 1,780 |
| 2012-08-28 | 180 | 182 | 177 | 177 | 161,000 | 1,770 |
| 2012-08-27 | 180 | 183 | 178 | 180 | 224,000 | 1,800 |
| 2012-08-24 | 180 | 181 | 177 | 178 | 186,000 | 1,780 |
| 2012-08-23 | 180 | 182 | 179 | 181 | 131,000 | 1,810 |
| 2012-08-22 | 184 | 184 | 179 | 182 | 140,000 | 1,820 |
| 2012-08-21 | 180 | 185 | 180 | 184 | 99,000 | 1,840 |
| 2012-08-20 | 183 | 183 | 179 | 179 | 196,000 | 1,790 |
| 2012-08-17 | 183 | 183 | 181 | 183 | 59,000 | 1,830 |
| 2012-08-16 | 181 | 182 | 180 | 181 | 227,000 | 1,810 |
| 2012-08-15 | 182 | 183 | 180 | 180 | 89,000 | 1,800 |
| 2012-08-14 | 177 | 184 | 175 | 182 | 308,000 | 1,820 |
| 2012-08-13 | 177 | 180 | 177 | 178 | 98,000 | 1,780 |
| 2012-08-10 | 185 | 186 | 177 | 180 | 261,000 | 1,800 |
| 2012-08-09 | 185 | 187 | 184 | 187 | 113,000 | 1,870 |
| 2012-08-08 | 183 | 187 | 183 | 187 | 175,000 | 1,870 |
| 2012-08-07 | 181 | 184 | 181 | 182 | 65,000 | 1,820 |
| 2012-08-06 | 188 | 189 | 180 | 183 | 180,000 | 1,830 |
| 2012-08-03 | 172 | 187 | 171 | 187 | 352,000 | 1,870 |
| 2012-08-02 | 180 | 180 | 175 | 175 | 237,000 | 1,750 |
| 2012-08-01 | 183 | 183 | 180 | 181 | 115,000 | 1,810 |
| 2012-07-31 | 182 | 183 | 180 | 183 | 135,000 | 1,830 |
| 2012-07-30 | 178 | 180 | 177 | 180 | 140,000 | 1,800 |
| 2012-07-27 | 175 | 177 | 175 | 176 | 119,000 | 1,760 |
| 2012-07-26 | 171 | 172 | 170 | 172 | 81,000 | 1,720 |
| 2012-07-25 | 168 | 173 | 167 | 171 | 241,000 | 1,710 |
| 2012-07-24 | 168 | 171 | 168 | 171 | 161,000 | 1,710 |
| 2012-07-23 | 175 | 175 | 172 | 172 | 236,000 | 1,720 |
| 2012-07-20 | 175 | 179 | 175 | 177 | 164,000 | 1,770 |
| 2012-07-19 | 178 | 179 | 176 | 178 | 409,000 | 1,780 |
| 2012-07-18 | 178 | 182 | 177 | 178 | 280,000 | 1,780 |
| 2012-07-17 | 182 | 184 | 178 | 179 | 214,000 | 1,790 |
| 2012-07-13 | 180 | 186 | 179 | 183 | 223,000 | 1,830 |
| 2012-07-12 | 185 | 186 | 180 | 180 | 312,000 | 1,800 |
| 2012-07-11 | 182 | 182 | 180 | 181 | 161,000 | 1,810 |
| 2012-07-10 | 182 | 186 | 181 | 183 | 169,000 | 1,830 |
| 2012-07-09 | 184 | 185 | 181 | 182 | 243,000 | 1,820 |
| 2012-07-06 | 189 | 190 | 186 | 186 | 151,000 | 1,860 |
| 2012-07-05 | 190 | 192 | 188 | 190 | 307,000 | 1,900 |
| 2012-07-04 | 196 | 196 | 191 | 192 | 243,000 | 1,920 |
| 2012-07-03 | 195 | 196 | 189 | 192 | 570,000 | 1,920 |
| 2012-07-02 | 192 | 192 | 186 | 186 | 364,000 | 1,860 |
| 2012-06-29 | 187 | 193 | 187 | 192 | 629,000 | 1,920 |
| 2012-06-28 | 185 | 191 | 183 | 190 | 1,036,000 | 1,900 |
| 2012-06-27 | 181 | 186 | 179 | 185 | 788,000 | 1,850 |
| 2012-06-26 | 177 | 180 | 177 | 178 | 233,000 | 1,780 |
| 2012-06-25 | 180 | 180 | 178 | 178 | 267,000 | 1,780 |
| 2012-06-22 | 177 | 181 | 176 | 178 | 410,000 | 1,780 |
| 2012-06-21 | 180 | 182 | 178 | 181 | 459,000 | 1,810 |
| 2012-06-20 | 182 | 182 | 178 | 182 | 369,000 | 1,820 |
| 2012-06-19 | 185 | 185 | 181 | 182 | 351,000 | 1,820 |
| 2012-06-18 | 183 | 187 | 181 | 185 | 393,000 | 1,850 |
| 2012-06-15 | 184 | 185 | 181 | 181 | 437,000 | 1,810 |
| 2012-06-14 | 186 | 186 | 182 | 184 | 816,000 | 1,840 |
| 2012-06-13 | 180 | 184 | 180 | 184 | 790,000 | 1,840 |
| 2012-06-12 | 178 | 180 | 176 | 180 | 118,000 | 1,800 |
| 2012-06-11 | 178 | 180 | 176 | 178 | 292,000 | 1,780 |
| 2012-06-08 | 179 | 181 | 174 | 175 | 319,000 | 1,750 |
| 2012-06-07 | 181 | 183 | 179 | 181 | 370,000 | 1,810 |
| 2012-06-06 | 175 | 179 | 174 | 178 | 326,000 | 1,780 |
| 2012-06-05 | 178 | 178 | 172 | 174 | 516,000 | 1,740 |
| 2012-06-04 | 178 | 181 | 176 | 179 | 474,000 | 1,790 |
| 2012-06-01 | 182 | 182 | 179 | 179 | 312,000 | 1,790 |
| 2012-05-31 | 171 | 182 | 171 | 179 | 508,000 | 1,790 |
| 2012-05-30 | 175 | 175 | 172 | 175 | 229,000 | 1,750 |
| 2012-05-29 | 172 | 177 | 170 | 176 | 279,000 | 1,760 |
| 2012-05-28 | 176 | 177 | 170 | 172 | 649,000 | 1,720 |
| 2012-05-25 | 174 | 179 | 171 | 176 | 850,000 | 1,760 |
| 2012-05-24 | 169 | 170 | 168 | 169 | 285,000 | 1,690 |
| 2012-05-23 | 171 | 174 | 169 | 170 | 562,000 | 1,700 |
| 2012-05-22 | 168 | 172 | 168 | 172 | 278,000 | 1,720 |
| 2012-05-21 | 164 | 169 | 164 | 167 | 317,000 | 1,670 |
| 2012-05-18 | 169 | 171 | 165 | 166 | 552,000 | 1,660 |
| 2012-05-17 | 168 | 176 | 168 | 176 | 411,000 | 1,760 |
| 2012-05-16 | 167 | 171 | 166 | 170 | 615,000 | 1,700 |
| 2012-05-15 | 170 | 174 | 161 | 172 | 1,008,000 | 1,720 |
| 2012-05-14 | 171 | 176 | 171 | 175 | 1,143,000 | 1,750 |
| 2012-05-11 | 191 | 192 | 170 | 171 | 3,282,000 | 1,710 |
| 2012-05-10 | 203 | 204 | 199 | 201 | 694,000 | 2,010 |
| 2012-05-09 | 203 | 206 | 200 | 203 | 1,662,000 | 2,030 |
| 2012-05-08 | 199 | 205 | 198 | 204 | 1,061,000 | 2,040 |
| 2012-05-07 | 205 | 205 | 196 | 197 | 1,138,000 | 1,970 |
| 2012-05-02 | 207 | 212 | 204 | 207 | 3,015,000 | 2,070 |
| 2012-05-01 | 200 | 209 | 200 | 206 | 4,444,000 | 2,060 |
| 2012-04-27 | 200 | 202 | 195 | 197 | 899,000 | 1,970 |
| 2012-04-26 | 206 | 206 | 200 | 200 | 1,491,000 | 2,000 |
| 2012-04-25 | 198 | 204 | 195 | 203 | 1,492,000 | 2,030 |
| 2012-04-24 | 195 | 197 | 194 | 196 | 635,000 | 1,960 |
| 2012-04-23 | 199 | 200 | 195 | 197 | 532,000 | 1,970 |
| 2012-04-20 | 194 | 200 | 193 | 198 | 835,000 | 1,980 |
| 2012-04-19 | 198 | 200 | 194 | 195 | 928,000 | 1,950 |
| 2012-04-18 | 198 | 201 | 194 | 200 | 1,527,000 | 2,000 |
| 2012-04-17 | 199 | 207 | 195 | 196 | 3,014,000 | 1,960 |
| 2012-04-16 | 200 | 202 | 197 | 198 | 1,490,000 | 1,980 |
| 2012-04-13 | 203 | 205 | 200 | 202 | 3,062,000 | 2,020 |
| 2012-04-12 | 194 | 203 | 191 | 201 | 4,105,000 | 2,010 |
| 2012-04-11 | 187 | 196 | 186 | 195 | 1,976,000 | 1,950 |
| 2012-04-10 | 190 | 195 | 186 | 189 | 1,939,000 | 1,890 |
| 2012-04-09 | 188 | 191 | 185 | 190 | 1,277,000 | 1,900 |
| 2012-04-06 | 196 | 197 | 188 | 191 | 2,583,000 | 1,910 |
| 2012-04-05 | 196 | 198 | 189 | 197 | 3,143,000 | 1,970 |
| 2012-04-04 | 190 | 200 | 187 | 196 | 6,652,000 | 1,960 |
| 2012-04-03 | 188 | 188 | 185 | 187 | 935,000 | 1,870 |
| 2012-04-02 | 196 | 197 | 187 | 189 | 3,820,000 | 1,890 |
| 2012-03-30 | 176 | 190 | 176 | 189 | 3,988,000 | 1,890 |
| 2012-03-29 | 175 | 177 | 174 | 174 | 837,000 | 1,740 |
| 2012-03-28 | 170 | 174 | 169 | 173 | 454,000 | 1,730 |
| 2012-03-27 | 173 | 174 | 172 | 174 | 284,000 | 1,740 |
| 2012-03-26 | 171 | 173 | 170 | 170 | 278,000 | 1,700 |
| 2012-03-23 | 170 | 172 | 170 | 170 | 314,000 | 1,700 |
| 2012-03-22 | 173 | 175 | 170 | 172 | 422,000 | 1,720 |
| 2012-03-21 | 176 | 176 | 172 | 173 | 396,000 | 1,730 |
| 2012-03-19 | 173 | 176 | 172 | 175 | 448,000 | 1,750 |
| 2012-03-16 | 171 | 172 | 170 | 171 | 493,000 | 1,710 |
| 2012-03-15 | 173 | 174 | 170 | 172 | 657,000 | 1,720 |
| 2012-03-14 | 172 | 175 | 171 | 173 | 1,040,000 | 1,730 |
| 2012-03-13 | 171 | 179 | 170 | 172 | 3,273,000 | 1,720 |
| 2012-03-12 | 170 | 170 | 167 | 167 | 227,000 | 1,670 |
| 2012-03-09 | 170 | 170 | 168 | 170 | 315,000 | 1,700 |
| 2012-03-08 | 170 | 170 | 168 | 168 | 152,000 | 1,680 |
| 2012-03-07 | 165 | 168 | 165 | 168 | 173,000 | 1,680 |
| 2012-03-06 | 170 | 171 | 167 | 169 | 169,000 | 1,690 |
| 2012-03-05 | 170 | 171 | 169 | 170 | 219,000 | 1,700 |
| 2012-03-02 | 169 | 171 | 168 | 170 | 231,000 | 1,700 |
| 2012-03-01 | 169 | 171 | 167 | 169 | 369,000 | 1,690 |
| 2012-02-29 | 171 | 171 | 168 | 169 | 395,000 | 1,690 |
| 2012-02-28 | 171 | 172 | 168 | 170 | 450,000 | 1,700 |
| 2012-02-27 | 177 | 178 | 173 | 174 | 537,000 | 1,740 |
| 2012-02-24 | 172 | 175 | 171 | 175 | 296,000 | 1,750 |
| 2012-02-23 | 170 | 174 | 169 | 172 | 493,000 | 1,720 |
| 2012-02-22 | 167 | 169 | 165 | 169 | 451,000 | 1,690 |
| 2012-02-21 | 166 | 167 | 164 | 167 | 498,000 | 1,670 |
| 2012-02-20 | 161 | 164 | 160 | 164 | 565,000 | 1,640 |
| 2012-02-17 | 161 | 161 | 159 | 160 | 289,000 | 1,600 |
| 2012-02-16 | 163 | 163 | 158 | 160 | 348,000 | 1,600 |
| 2012-02-15 | 158 | 161 | 157 | 161 | 434,000 | 1,610 |
| 2012-02-14 | 158 | 158 | 155 | 157 | 244,000 | 1,570 |
| 2012-02-13 | 156 | 158 | 156 | 157 | 319,000 | 1,570 |
| 2012-02-10 | 161 | 163 | 156 | 156 | 997,000 | 1,560 |
| 2012-02-09 | 151 | 161 | 151 | 160 | 1,391,000 | 1,600 |
| 2012-02-08 | 151 | 152 | 150 | 151 | 444,000 | 1,510 |
| 2012-02-07 | 150 | 151 | 148 | 150 | 615,000 | 1,500 |
| 2012-02-06 | 150 | 151 | 150 | 151 | 371,000 | 1,510 |
| 2012-02-03 | 151 | 151 | 149 | 149 | 464,000 | 1,490 |
| 2012-02-02 | 157 | 157 | 153 | 153 | 294,000 | 1,530 |
| 2012-02-01 | 152 | 157 | 152 | 157 | 681,000 | 1,570 |
| 2012-01-31 | 150 | 153 | 150 | 151 | 145,000 | 1,510 |
| 2012-01-30 | 149 | 152 | 149 | 151 | 135,000 | 1,510 |
| 2012-01-27 | 152 | 153 | 149 | 151 | 305,000 | 1,510 |
| 2012-01-26 | 153 | 154 | 151 | 152 | 262,000 | 1,520 |
| 2012-01-25 | 156 | 156 | 151 | 154 | 428,000 | 1,540 |
| 2012-01-24 | 155 | 157 | 154 | 154 | 194,000 | 1,540 |
| 2012-01-23 | 155 | 156 | 153 | 155 | 370,000 | 1,550 |
| 2012-01-20 | 153 | 155 | 150 | 155 | 435,000 | 1,550 |
| 2012-01-19 | 152 | 155 | 151 | 152 | 473,000 | 1,520 |
| 2012-01-18 | 150 | 159 | 150 | 151 | 1,769,000 | 1,510 |
| 2012-01-17 | 150 | 150 | 148 | 149 | 169,000 | 1,490 |
| 2012-01-16 | 150 | 150 | 148 | 149 | 229,000 | 1,490 |
| 2012-01-13 | 146 | 150 | 146 | 150 | 258,000 | 1,500 |
| 2012-01-12 | 147 | 149 | 146 | 147 | 314,000 | 1,470 |
| 2012-01-11 | 142 | 147 | 142 | 146 | 428,000 | 1,460 |
| 2012-01-10 | 142 | 143 | 141 | 142 | 134,000 | 1,420 |
| 2012-01-06 | 143 | 144 | 140 | 140 | 448,000 | 1,400 |
| 2012-01-05 | 143 | 146 | 143 | 144 | 235,000 | 1,440 |
| 2012-01-04 | 142 | 144 | 142 | 143 | 209,000 | 1,430 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
