1. HOME >
  2. 株価時系列 >
  3. 7952 >
  4. 2014年

7952 (株)河合楽器製作所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,4502,4622,4062,43320,1002,433
2014-12-292,4112,4332,3822,40827,1002,408
2014-12-262,3782,4322,3582,42521,8002,425
2014-12-252,4782,4782,3772,38853,4002,388
2014-12-242,4512,4692,4272,42832,7002,428
2014-12-222,4602,4752,4322,45131,0002,451
2014-12-192,5202,5222,4702,48421,4002,484
2014-12-182,4932,5102,4682,49422,4002,494
2014-12-172,4072,4712,4072,44635,1002,446
2014-12-162,4322,4832,4252,42641,2002,426
2014-12-152,4782,5082,4262,47528,3002,475
2014-12-122,4252,5002,4252,46537,1002,465
2014-12-112,4022,4842,4022,44357,7002,443
2014-12-102,4912,5382,4582,46856,4002,468
2014-12-092,5242,5642,5232,52644,7002,526
2014-12-082,6412,6452,5692,57272,9002,572
2014-12-052,5832,6482,5832,63334,2002,633
2014-12-042,5902,6262,5902,61942,3002,619
2014-12-032,5352,6292,5352,58761,7002,587
2014-12-022,4952,6102,4952,573105,5002,573
2014-12-012,3752,4992,3752,49797,6002,497
2014-11-282,3902,3902,3572,35733,8002,357
2014-11-272,3942,3942,3562,36831,6002,368
2014-11-262,3312,3952,3072,38531,3002,385
2014-11-252,3492,3552,3352,34532,8002,345
2014-11-212,3222,3452,3162,32731,5002,327
2014-11-202,2802,3002,2632,29127,0002,291
2014-11-192,2642,2732,2552,26519,5002,265
2014-11-182,2452,2762,2402,26326,2002,263
2014-11-172,2202,2702,1712,24552,3002,245
2014-11-142,1802,2222,1632,21956,3002,219
2014-11-132,0772,1882,0512,183167,5002,183
2014-11-122,0522,0672,0152,03013,8002,030
2014-11-112,0562,0722,0302,03816,3002,038
2014-11-102,0582,0752,0492,0757,0002,075
2014-11-072,0842,0842,0412,0578,4002,057
2014-11-062,0892,1002,0652,08316,4002,083
2014-11-052,0652,0842,0212,08422,1002,084
2014-11-042,0842,0852,0302,06528,9002,065
2014-10-312,0002,0801,9952,08040,4002,080
2014-10-302,0102,0231,9832,00024,7002,000
2014-10-291,9912,0131,9822,0128,5002,012
2014-10-281,9932,0001,9551,99515,7001,995
2014-10-272,0132,0131,9501,99315,0001,993
2014-10-242,0162,0161,9221,97326,1001,973
2014-10-231,9812,0121,9812,0067,3002,006
2014-10-221,9812,0171,9702,00919,4002,009
2014-10-211,9981,9981,9621,98119,9001,981
2014-10-201,9801,9891,9561,98217,0001,982
2014-10-171,9911,9911,9171,93429,6001,934
2014-10-161,9712,0101,9501,95257,4001,952
2014-10-151,9812,0191,9812,01216,3002,012
2014-10-141,9512,0041,9511,97724,0001,977
2014-10-102,0212,0251,9911,99116,8001,991
2014-10-092,0562,0582,0352,04719,4002,047
2014-10-082,0492,0702,0212,05621,0002,056
2014-10-072,0682,0792,0352,05417,6002,054
2014-10-062,0552,0792,0552,06813,0002,068
2014-10-032,0292,1432,0232,03350,2002,033
2014-10-022,0652,0912,0602,07927,0002,079
2014-10-012,0782,1282,0662,09646,2002,096
2014-09-302,0382,0952,0362,07823,9002,078
2014-09-292,1002,1052,0402,04839,1002,048
2014-09-262,0712,1422,0712,11222,0002,112
2014-09-25204210204210295,0002,100
2014-09-24208210208208151,0002,080
2014-09-2221021120921184,0002,110
2014-09-19211211208211174,0002,110
2014-09-18205212204212527,0002,120
2014-09-17207207205205207,0002,050
2014-09-16206207205205117,0002,050
2014-09-12210210205205370,0002,050
2014-09-11207209206209282,0002,090
2014-09-10206206203205198,0002,050
2014-09-09205206203205211,0002,050
2014-09-08207207202205224,0002,050
2014-09-05206207204206130,0002,060
2014-09-04205206203204202,0002,040
2014-09-03205206204205134,0002,050
2014-09-02204205202205146,0002,050
2014-09-01204205200204206,0002,040
2014-08-29205206204205184,0002,050
2014-08-28203206203206180,0002,060
2014-08-27206207204205289,0002,050
2014-08-26205205204205153,0002,050
2014-08-25206206204205191,0002,050
2014-08-22204205204204215,0002,040
2014-08-21203205203203244,0002,030
2014-08-20204204202204150,0002,040
2014-08-19202203200202263,0002,020
2014-08-18199201196200195,0002,000
2014-08-15192199192198186,0001,980
2014-08-14197197191192305,0001,920
2014-08-13193198193195203,0001,950
2014-08-12197197193195240,0001,950
2014-08-11193199190196279,0001,960
2014-08-08194195188188384,0001,880
2014-08-07193196192193697,0001,930
2014-08-06201204199204257,0002,040
2014-08-05200204200202297,0002,020
2014-08-04203204200202219,0002,020
2014-08-01205206204204132,0002,040
2014-07-31207210205206121,0002,060
2014-07-30210210206207140,0002,070
2014-07-2921121120620895,0002,080
2014-07-28210211209211108,0002,110
2014-07-25210211209210179,0002,100
2014-07-24211212209211202,0002,110
2014-07-23210213209212120,0002,120
2014-07-22211213209211130,0002,110
2014-07-18205212202211297,0002,110
2014-07-17214217210210448,0002,100
2014-07-16208212208212342,0002,120
2014-07-15209210206209223,0002,090
2014-07-14203211203207359,0002,070
2014-07-11203204201203133,0002,030
2014-07-10208208204205165,0002,050
2014-07-09207208206206106,0002,060
2014-07-08209210207207166,0002,070
2014-07-07209209205208146,0002,080
2014-07-04208210206207225,0002,070
2014-07-03210211208208171,0002,080
2014-07-02207211207209117,0002,090
2014-07-01210213209210630,0002,100
2014-06-30205209205208126,0002,080
2014-06-27203208202206286,0002,060
2014-06-26208208204205138,0002,050
2014-06-2520720920720785,0002,070
2014-06-24209209207209117,0002,090
2014-06-23208210205209330,0002,090
2014-06-20206208203206383,0002,060
2014-06-19207209204206385,0002,060
2014-06-18208210206210453,0002,100
2014-06-17206210204208898,0002,080
2014-06-16200206200204819,0002,040
2014-06-13199202199201484,0002,010
2014-06-12200203199202398,0002,020
2014-06-11201202201201273,0002,010
2014-06-10201203201202191,0002,020
2014-06-09202203201202336,0002,020
2014-06-06202202200201281,0002,010
2014-06-05197202196201727,0002,010
2014-06-04196199196198352,0001,980
2014-06-03195197195196399,0001,960
2014-06-02195197194197265,0001,970
2014-05-30193196192194415,0001,940
2014-05-29195195191194239,0001,940
2014-05-28193197191196731,0001,960
2014-05-27191193189192402,0001,920
2014-05-26192193190191367,0001,910
2014-05-23187190185189523,0001,890
2014-05-22184187184187259,0001,870
2014-05-21183185182183175,0001,830
2014-05-20181184180183210,0001,830
2014-05-19184184180180131,0001,800
2014-05-16178183178181520,0001,810
2014-05-15182184180184234,0001,840
2014-05-14181183181182179,0001,820
2014-05-1317918217918283,0001,820
2014-05-12182182177179337,0001,790
2014-05-09182186182182261,0001,820
2014-05-08183184181182336,0001,820
2014-05-07185186183183217,0001,830
2014-05-02185187184186186,0001,860
2014-05-01184188183185402,0001,850
2014-04-3018218318118281,0001,820
2014-04-28182183180183107,0001,830
2014-04-25182184181183130,0001,830
2014-04-24183183181182115,0001,820
2014-04-23182184181182148,0001,820
2014-04-22184185181181207,0001,810
2014-04-2118618618418444,0001,840
2014-04-18186187183185240,0001,850
2014-04-17184186183184332,0001,840
2014-04-16183185182185356,0001,850
2014-04-15181183181182127,0001,820
2014-04-1418018318018299,0001,820
2014-04-11180183179182123,0001,820
2014-04-10183184182183127,0001,830
2014-04-09184185182182181,0001,820
2014-04-08184187184185222,0001,850
2014-04-07186187184187198,0001,870
2014-04-04188189186188221,0001,880
2014-04-03189189187188271,0001,880
2014-04-02189191188191321,0001,910
2014-04-01189191188190344,0001,900
2014-03-31189190186188219,0001,880
2014-03-28187191187189235,0001,890
2014-03-27187190185189543,0001,890
2014-03-26186189186189355,0001,890
2014-03-25189189186188299,0001,880
2014-03-24184188183188388,0001,880
2014-03-20183185181184405,0001,840
2014-03-19184186182184272,0001,840
2014-03-18183184181183334,0001,830
2014-03-17182182179180344,0001,800
2014-03-14182183180181516,0001,810
2014-03-13185187183183395,0001,830
2014-03-12185186183184453,0001,840
2014-03-11183186183186466,0001,860
2014-03-10183184182183173,0001,830
2014-03-07183184181183197,0001,830
2014-03-06180183179182384,0001,820
2014-03-05183183180181281,0001,810
2014-03-04177181176181229,0001,810
2014-03-03180180175179232,0001,790
2014-02-28181182178180305,0001,800
2014-02-27181184179182681,0001,820
2014-02-26180182178182294,0001,820
2014-02-25182182179181454,0001,810
2014-02-24178181177179370,0001,790
2014-02-21174178173178473,0001,780
2014-02-20174174171172311,0001,720
2014-02-19175176173174197,0001,740
2014-02-18173176171176429,0001,760
2014-02-17173173170173244,0001,730
2014-02-14174175169171415,0001,710
2014-02-13177178172173611,0001,730
2014-02-12181181177177405,0001,770
2014-02-10177179173177832,0001,770
2014-02-07173176173175352,0001,750
2014-02-06169173168171446,0001,710
2014-02-05168171166168488,0001,680
2014-02-041721731651651,144,0001,650
2014-02-03182184176178639,0001,780
2014-01-31187187180183655,0001,830
2014-01-30186187184185568,0001,850
2014-01-29188190187189394,0001,890
2014-01-28188189186186471,0001,860
2014-01-27187188186186615,0001,860
2014-01-24189193189191592,0001,910
2014-01-23196197192192930,0001,920
2014-01-221982011931951,865,0001,950
2014-01-21197198196198965,0001,980
2014-01-20194197194195667,0001,950
2014-01-17194194192194479,0001,940
2014-01-16193194191193671,0001,930
2014-01-151921941901911,063,0001,910
2014-01-141881921851891,237,0001,890
2014-01-10191192189191736,0001,910
2014-01-091931931881911,013,0001,910
2014-01-081861921851922,428,0001,920
2014-01-07187188185185469,0001,850
2014-01-06186188185187616,0001,870

分割・併合履歴 ： [2014-09-26]1株→0.1株