1. HOME >
  2. 株価時系列 >
  3. 7952 >
  4. 2013年

7952 (株)河合楽器製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30187189186187464,0001,870
2013-12-27186187184187588,0001,870
2013-12-26183185182184342,0001,840
2013-12-25180183180182692,0001,820
2013-12-241861871811821,461,0001,820
2013-12-20187189186187910,0001,870
2013-12-19189190188189681,0001,890
2013-12-18189190187188835,0001,880
2013-12-171871911851861,930,0001,860
2013-12-161901901851851,013,0001,850
2013-12-131901931881891,149,0001,890
2013-12-12191193190191584,0001,910
2013-12-11192193190191615,0001,910
2013-12-10195195193193335,0001,930
2013-12-09195196194195387,0001,950
2013-12-06194194192193585,0001,930
2013-12-05195196191192882,0001,920
2013-12-041951971941951,219,0001,950
2013-12-031942021921974,759,0001,970
2013-12-02190190188189332,0001,890
2013-11-29189190188189326,0001,890
2013-11-28189191188189375,0001,890
2013-11-27191191188188667,0001,880
2013-11-26192193191192408,0001,920
2013-11-25192192190192408,0001,920
2013-11-22191193190191807,0001,910
2013-11-211881931881911,560,0001,910
2013-11-20188190188189422,0001,890
2013-11-19189189187188376,0001,880
2013-11-18189190187189808,0001,890
2013-11-15190192188190345,0001,900
2013-11-14191191187189318,0001,890
2013-11-13189191188191211,0001,910
2013-11-12186189185188395,0001,880
2013-11-11193193187189447,0001,890
2013-11-081951981911931,434,0001,930
2013-11-07190191187189358,0001,890
2013-11-06187191186191190,0001,910
2013-11-05188191186190433,0001,900
2013-11-01186188186187178,0001,870
2013-10-31188190185185371,0001,850
2013-10-30191191188189233,0001,890
2013-10-29190191188189144,0001,890
2013-10-28192192188189231,0001,890
2013-10-25196196188191524,0001,910
2013-10-24192195190195273,0001,950
2013-10-23194195191193324,0001,930
2013-10-22193196192196325,0001,960
2013-10-21196197192193230,0001,930
2013-10-18194196193195408,0001,950
2013-10-17188192187192601,0001,920
2013-10-16186187185186235,0001,860
2013-10-15191191186187240,0001,870
2013-10-11189191188189353,0001,890
2013-10-10186189185187119,0001,870
2013-10-09183187183187201,0001,870
2013-10-08187187184185318,0001,850
2013-10-07190191185188315,0001,880
2013-10-04188189184189501,0001,890
2013-10-03191193189190248,0001,900
2013-10-02197197189191444,0001,910
2013-10-011972081951972,837,0001,970
2013-09-30197197192194656,0001,940
2013-09-271892001891971,155,0001,970
2013-09-26183190183189432,0001,890
2013-09-25188189184186541,0001,860
2013-09-24186190186189401,0001,890
2013-09-20190190186188393,0001,880
2013-09-19189191186190626,0001,900
2013-09-18189191186186536,0001,860
2013-09-17188193186189337,0001,890
2013-09-13184189184187639,0001,870
2013-09-12191191187189450,0001,890
2013-09-11189193189192205,0001,920
2013-09-10185193185190554,0001,900
2013-09-09188189185187402,0001,870
2013-09-06193193186186485,0001,860
2013-09-05194194191193183,0001,930
2013-09-04193194192194191,0001,940
2013-09-03195195192194304,0001,940
2013-09-02194195192193210,0001,930
2013-08-30198198194194500,0001,940
2013-08-29197201197200396,0002,000
2013-08-28196201194201736,0002,010
2013-08-27197201197200325,0002,000
2013-08-26199200196197178,0001,970
2013-08-23198202195197448,0001,970
2013-08-22194197192197332,0001,970
2013-08-21196197193194379,0001,940
2013-08-20203203196196497,0001,960
2013-08-19202205201205618,0002,050
2013-08-16196201195200283,0002,000
2013-08-15200203199200381,0002,000
2013-08-14197205197205743,0002,050
2013-08-13190198189198441,0001,980
2013-08-12191193189190463,0001,900
2013-08-09197199192194520,0001,940
2013-08-081972021951961,045,0001,960
2013-08-07201202199199602,0001,990
2013-08-061992041972031,229,0002,030
2013-08-051932021922001,871,0002,000
2013-08-021931951891931,448,0001,930
2013-08-011951971881971,697,0001,970
2013-07-312002031961971,106,0001,970
2013-07-301982031962021,766,0002,020
2013-07-292062111961993,917,0001,990
2013-07-262102162082114,679,0002,110
2013-07-252042222012159,259,0002,150
2013-07-242062061992022,417,0002,020
2013-07-231912061902055,005,0002,050
2013-07-221962011911912,933,0001,910
2013-07-1919720819119612,885,0001,960
2013-07-181881961841957,203,0001,950
2013-07-171771911771904,316,0001,900
2013-07-16179180177178490,0001,780
2013-07-12176178174177779,0001,770
2013-07-11173179173177843,0001,770
2013-07-10175178174174811,0001,740
2013-07-09172175170175612,0001,750
2013-07-08177178169169954,0001,690
2013-07-051731811711752,346,0001,750
2013-07-04173173171172286,0001,720
2013-07-031761761731741,075,0001,740
2013-07-02174176171176895,0001,760
2013-07-011751751731741,109,0001,740
2013-06-281721741691731,510,0001,730
2013-06-271681681631681,619,0001,680
2013-06-261721801661695,883,0001,690
2013-06-251711731691711,623,0001,710
2013-06-241721761701712,903,0001,710
2013-06-2116517616517223,610,0001,720
2013-06-20160162160160367,0001,600
2013-06-19164164160161466,0001,610
2013-06-181671691601621,338,0001,620
2013-06-171631711621653,152,0001,650
2013-06-1415517015416310,464,0001,630
2013-06-131541671511545,254,0001,540
2013-06-12151156149155497,0001,550
2013-06-11154154150151365,0001,510
2013-06-10151154150153496,0001,530
2013-06-07150152144146967,0001,460
2013-06-06154157151151472,0001,510
2013-06-05160164157157434,0001,570
2013-06-04155161151160396,0001,600
2013-06-03163163156156663,0001,560
2013-05-31164164163164221,0001,640
2013-05-30166167162162556,0001,620
2013-05-29167169166167390,0001,670
2013-05-28164167164165358,0001,650
2013-05-27169169164164491,0001,640
2013-05-24172175165168649,0001,680
2013-05-231801811701711,139,0001,710
2013-05-22182183178180732,0001,800
2013-05-21181182179180696,0001,800
2013-05-201741861741832,515,0001,830
2013-05-17171175170173374,0001,730
2013-05-16174174170173452,0001,730
2013-05-151791811731741,052,0001,740
2013-05-14184185180181952,0001,810
2013-05-13182183180181555,0001,810
2013-05-10179181177181593,0001,810
2013-05-09178179176176742,0001,760
2013-05-08179182179179601,0001,790
2013-05-07180180178180332,0001,800
2013-05-02177180176177605,0001,770
2013-05-01178179176176252,0001,760
2013-04-30179180177178333,0001,780
2013-04-26180180178178293,0001,780
2013-04-25180181178180481,0001,800
2013-04-24180180178180479,0001,800
2013-04-23177181176179423,0001,790
2013-04-22179180177177304,0001,770
2013-04-19174177174175276,0001,750
2013-04-18176176174174186,0001,740
2013-04-17176177174176267,0001,760
2013-04-16177177173175348,0001,750
2013-04-15181181176177589,0001,770
2013-04-121821871811821,508,0001,820
2013-04-11180183180180621,0001,800
2013-04-10179181178179279,0001,790
2013-04-09180180177177323,0001,770
2013-04-08179181176179516,0001,790
2013-04-05175177174176807,0001,760
2013-04-04170173168171683,0001,710
2013-04-03167169165167346,0001,670
2013-04-02166168157168670,0001,680
2013-04-01174175165165533,0001,650
2013-03-29175175171171214,0001,710
2013-03-28177177173173299,0001,730
2013-03-27178180177177399,0001,770
2013-03-26181182180180426,0001,800
2013-03-25184184181181419,0001,810
2013-03-221791861791801,326,0001,800
2013-03-21180181178180416,0001,800
2013-03-19179181177179373,0001,790
2013-03-18177180176178646,0001,780
2013-03-151771811761781,123,0001,780
2013-03-14178181176178569,0001,780
2013-03-131751821741791,236,0001,790
2013-03-121731941731757,757,0001,750
2013-03-11172175172173268,0001,730
2013-03-08171174171172631,0001,720
2013-03-07173173170170230,0001,700
2013-03-06171172170171159,0001,710
2013-03-05172173170170174,0001,700
2013-03-04173174172172179,0001,720
2013-03-01173174172172142,0001,720
2013-02-28170178169173551,0001,730
2013-02-27170172168169279,0001,690
2013-02-26168169168168131,0001,680
2013-02-25170171168170361,0001,700
2013-02-22170171167168224,0001,680
2013-02-21171173170170124,0001,700
2013-02-20171172170171165,0001,710
2013-02-19168173168172307,0001,720
2013-02-18165167163167154,0001,670
2013-02-15167167161162278,0001,620
2013-02-14165168165167223,0001,670
2013-02-13168168165165538,0001,650
2013-02-12172173169169484,0001,690
2013-02-08179182172172961,0001,720
2013-02-071851851751771,291,0001,770
2013-02-06183187183185739,0001,850
2013-02-05180183179181434,0001,810
2013-02-04178184177182479,0001,820
2013-02-01179179176176152,0001,760
2013-01-31179179178178183,0001,780
2013-01-30178181178178515,0001,780
2013-01-29180181177177435,0001,770
2013-01-28182183179181396,0001,810
2013-01-25184184179181481,0001,810
2013-01-24177184175182700,0001,820
2013-01-231811851751761,624,0001,760
2013-01-2217119917018510,404,0001,850
2013-01-21170171166169367,0001,690
2013-01-18166168166168299,0001,680
2013-01-17168170163163642,0001,630
2013-01-16169170168168328,0001,680
2013-01-15174174168169545,0001,690
2013-01-111751771711721,057,0001,720
2013-01-10173174170171963,0001,710
2013-01-091651731641711,645,0001,710
2013-01-081661701641661,166,0001,660
2013-01-07167167164165849,0001,650
2013-01-04165166162165940,0001,650

分割・併合履歴 ： [2014-09-26]1株→0.1株