7952 (株)河合楽器製作所の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,300	2,300	2,250	2,274	4,900	2,274
2015-12-29	2,258	2,300	2,257	2,270	6,400	2,270
2015-12-28	2,253	2,298	2,250	2,292	9,500	2,292
2015-12-25	2,203	2,220	2,189	2,219	8,000	2,219
2015-12-24	2,255	2,255	2,150	2,204	12,300	2,204
2015-12-22	2,228	2,283	2,222	2,227	18,200	2,227
2015-12-21	2,214	2,221	2,151	2,205	8,800	2,205
2015-12-18	2,240	2,275	2,200	2,220	11,600	2,220
2015-12-17	2,280	2,280	2,220	2,240	13,300	2,240
2015-12-16	2,213	2,218	2,180	2,218	9,000	2,218
2015-12-15	2,224	2,250	2,160	2,163	9,000	2,163
2015-12-14	2,115	2,195	2,115	2,194	12,000	2,194
2015-12-11	2,134	2,185	2,134	2,164	15,900	2,164
2015-12-10	2,175	2,184	2,133	2,133	12,000	2,133
2015-12-09	2,200	2,228	2,190	2,200	10,800	2,200
2015-12-08	2,248	2,260	2,203	2,226	11,100	2,226
2015-12-07	2,249	2,300	2,248	2,253	19,000	2,253
2015-12-04	2,241	2,256	2,211	2,238	13,700	2,238
2015-12-03	2,277	2,280	2,245	2,257	16,100	2,257
2015-12-02	2,300	2,322	2,269	2,273	36,900	2,273
2015-12-01	2,320	2,334	2,296	2,317	11,700	2,317
2015-11-30	2,384	2,384	2,300	2,315	23,800	2,315
2015-11-27	2,439	2,439	2,411	2,411	7,500	2,411
2015-11-26	2,464	2,464	2,430	2,431	9,700	2,431
2015-11-25	2,450	2,474	2,442	2,452	10,800	2,452
2015-11-24	2,417	2,480	2,417	2,475	18,800	2,475
2015-11-20	2,424	2,444	2,413	2,444	12,300	2,444
2015-11-19	2,397	2,412	2,388	2,406	12,600	2,406
2015-11-18	2,420	2,436	2,380	2,391	15,100	2,391
2015-11-17	2,448	2,448	2,395	2,419	13,800	2,419
2015-11-16	2,375	2,415	2,375	2,398	13,600	2,398
2015-11-13	2,372	2,403	2,372	2,402	8,300	2,402
2015-11-12	2,415	2,420	2,404	2,420	10,600	2,420
2015-11-11	2,398	2,420	2,345	2,420	17,700	2,420
2015-11-10	2,400	2,425	2,391	2,398	12,400	2,398
2015-11-09	2,400	2,446	2,390	2,428	25,100	2,428
2015-11-06	2,400	2,400	2,322	2,399	60,100	2,399
2015-11-05	2,260	2,289	2,253	2,274	11,300	2,274
2015-11-04	2,261	2,285	2,244	2,278	20,000	2,278
2015-11-02	2,259	2,259	2,202	2,226	16,600	2,226
2015-10-30	2,239	2,257	2,157	2,244	21,900	2,244
2015-10-29	2,200	2,249	2,197	2,216	40,000	2,216
2015-10-28	2,174	2,199	2,174	2,188	19,900	2,188
2015-10-27	2,195	2,204	2,150	2,161	17,500	2,161
2015-10-26	2,185	2,187	2,168	2,183	6,100	2,183
2015-10-23	2,187	2,193	2,182	2,189	8,800	2,189
2015-10-22	2,166	2,177	2,136	2,177	6,300	2,177
2015-10-21	2,151	2,181	2,141	2,166	10,400	2,166
2015-10-20	2,162	2,168	2,126	2,151	8,700	2,151
2015-10-19	2,195	2,195	2,147	2,162	8,300	2,162
2015-10-16	2,185	2,195	2,170	2,179	15,200	2,179
2015-10-15	2,103	2,150	2,103	2,149	8,600	2,149
2015-10-14	2,092	2,132	2,077	2,101	13,300	2,101
2015-10-13	2,159	2,159	2,128	2,142	9,600	2,142
2015-10-09	2,101	2,160	2,101	2,160	11,200	2,160
2015-10-08	2,128	2,132	2,064	2,100	13,600	2,100
2015-10-07	2,117	2,129	2,084	2,128	10,300	2,128
2015-10-06	2,125	2,133	2,116	2,117	10,900	2,117
2015-10-05	2,092	2,125	2,077	2,107	12,500	2,107
2015-10-02	2,062	2,077	2,046	2,077	10,900	2,077
2015-10-01	2,060	2,070	2,044	2,062	15,000	2,062
2015-09-30	2,010	2,049	1,985	2,044	9,200	2,044
2015-09-29	2,039	2,057	1,991	2,005	17,500	2,005
2015-09-28	2,055	2,067	2,030	2,062	12,300	2,062
2015-09-25	2,014	2,055	2,000	2,055	20,200	2,055
2015-09-24	1,999	2,030	1,996	1,999	13,100	1,999
2015-09-18	2,018	2,026	1,993	2,006	11,100	2,006
2015-09-17	2,057	2,057	2,028	2,045	11,600	2,045
2015-09-16	2,019	2,030	2,000	2,028	11,800	2,028
2015-09-15	1,976	2,006	1,959	1,988	16,400	1,988
2015-09-14	1,960	1,973	1,937	1,954	15,900	1,954
2015-09-11	1,914	1,944	1,886	1,934	24,900	1,934
2015-09-10	1,857	1,881	1,837	1,874	11,200	1,874
2015-09-09	1,914	1,931	1,856	1,894	22,300	1,894
2015-09-08	1,861	1,861	1,835	1,842	15,000	1,842
2015-09-07	1,800	1,892	1,798	1,850	19,300	1,850
2015-09-04	1,833	1,853	1,808	1,816	14,100	1,816
2015-09-03	1,846	1,852	1,821	1,824	14,700	1,824
2015-09-02	1,809	1,854	1,809	1,815	17,900	1,815
2015-09-01	1,934	1,957	1,861	1,867	26,700	1,867
2015-08-31	1,940	1,975	1,924	1,952	14,800	1,952
2015-08-28	1,955	1,956	1,896	1,941	12,700	1,941
2015-08-27	1,858	1,953	1,854	1,890	20,200	1,890
2015-08-26	1,745	1,835	1,722	1,818	37,600	1,818
2015-08-25	1,731	1,858	1,689	1,745	43,400	1,745
2015-08-24	1,910	1,946	1,821	1,821	35,300	1,821
2015-08-21	2,000	2,011	1,981	1,982	23,000	1,982
2015-08-20	2,031	2,038	2,023	2,023	14,300	2,023
2015-08-19	2,046	2,063	2,030	2,030	16,100	2,030
2015-08-18	2,070	2,073	2,039	2,052	6,400	2,052
2015-08-17	2,070	2,075	2,041	2,060	8,500	2,060
2015-08-14	2,049	2,049	2,028	2,035	7,400	2,035
2015-08-13	2,026	2,049	2,023	2,035	14,300	2,035
2015-08-12	2,043	2,055	2,028	2,030	21,100	2,030
2015-08-11	2,059	2,065	2,046	2,046	46,500	2,046
2015-08-10	2,072	2,072	2,059	2,066	11,900	2,066
2015-08-07	2,066	2,099	2,058	2,061	25,500	2,061
2015-08-06	2,067	2,109	2,060	2,063	33,300	2,063
2015-08-05	2,143	2,150	2,055	2,067	59,200	2,067
2015-08-04	2,150	2,170	2,082	2,093	34,800	2,093
2015-08-03	2,078	2,200	2,077	2,185	63,100	2,185
2015-07-31	2,101	2,143	2,022	2,060	59,200	2,060
2015-07-30	2,115	2,123	2,090	2,090	23,800	2,090
2015-07-29	2,095	2,118	2,090	2,099	21,700	2,099
2015-07-28	2,075	2,107	2,062	2,090	30,200	2,090
2015-07-27	2,087	2,095	2,071	2,081	23,900	2,081
2015-07-24	2,090	2,116	2,088	2,092	30,700	2,092
2015-07-23	2,087	2,122	2,087	2,097	38,800	2,097
2015-07-22	2,133	2,137	2,078	2,090	46,000	2,090
2015-07-21	2,168	2,189	2,137	2,137	25,900	2,137
2015-07-17	2,200	2,211	2,132	2,166	45,100	2,166
2015-07-16	2,235	2,238	2,187	2,195	24,500	2,195
2015-07-15	2,217	2,222	2,184	2,194	20,400	2,194
2015-07-14	2,240	2,282	2,181	2,200	38,500	2,200
2015-07-13	2,199	2,271	2,189	2,231	34,800	2,231
2015-07-10	2,225	2,258	2,181	2,188	16,800	2,188
2015-07-09	2,160	2,280	2,135	2,212	38,300	2,212
2015-07-08	2,295	2,307	2,230	2,237	28,800	2,237
2015-07-07	2,309	2,320	2,291	2,299	34,500	2,299
2015-07-06	2,311	2,342	2,276	2,276	26,000	2,276
2015-07-03	2,367	2,394	2,352	2,361	20,000	2,361
2015-07-02	2,372	2,405	2,335	2,401	53,500	2,401
2015-07-01	2,357	2,357	2,286	2,342	30,000	2,342
2015-06-30	2,219	2,295	2,213	2,286	40,500	2,286
2015-06-29	2,155	2,245	2,155	2,230	59,600	2,230
2015-06-26	2,355	2,356	2,302	2,305	32,900	2,305
2015-06-25	2,382	2,383	2,352	2,353	33,100	2,353
2015-06-24	2,400	2,418	2,382	2,390	20,400	2,390
2015-06-23	2,390	2,420	2,350	2,396	23,600	2,396
2015-06-22	2,403	2,425	2,376	2,390	15,500	2,390
2015-06-19	2,412	2,429	2,395	2,403	17,800	2,403
2015-06-18	2,444	2,479	2,365	2,365	46,900	2,365
2015-06-17	2,519	2,523	2,470	2,475	11,700	2,475
2015-06-16	2,526	2,563	2,505	2,520	7,700	2,520
2015-06-15	2,560	2,596	2,531	2,532	11,400	2,532
2015-06-12	2,546	2,597	2,546	2,560	18,500	2,560
2015-06-11	2,554	2,592	2,535	2,547	15,300	2,547
2015-06-10	2,526	2,615	2,526	2,543	27,600	2,543
2015-06-09	2,536	2,616	2,525	2,525	15,100	2,525
2015-06-08	2,561	2,590	2,545	2,545	15,700	2,545
2015-06-05	2,598	2,611	2,558	2,561	21,600	2,561
2015-06-04	2,604	2,629	2,604	2,612	10,300	2,612
2015-06-03	2,649	2,652	2,613	2,636	9,700	2,636
2015-06-02	2,626	2,644	2,614	2,633	17,400	2,633
2015-06-01	2,690	2,700	2,586	2,639	76,300	2,639
2015-05-29	2,819	2,827	2,673	2,683	92,800	2,683
2015-05-28	2,795	2,830	2,779	2,822	34,100	2,822
2015-05-27	2,768	2,805	2,752	2,805	24,100	2,805
2015-05-26	2,771	2,783	2,728	2,769	23,400	2,769
2015-05-25	2,740	2,779	2,740	2,763	23,700	2,763
2015-05-22	2,666	2,748	2,650	2,740	31,400	2,740
2015-05-21	2,690	2,690	2,657	2,670	40,400	2,670
2015-05-20	2,630	2,700	2,616	2,686	35,600	2,686
2015-05-19	2,600	2,650	2,586	2,650	43,000	2,650
2015-05-18	2,558	2,632	2,558	2,632	23,300	2,632
2015-05-15	2,565	2,610	2,502	2,608	51,900	2,608
2015-05-14	2,573	2,623	2,571	2,600	25,200	2,600
2015-05-13	2,620	2,622	2,575	2,610	31,500	2,610
2015-05-12	2,549	2,626	2,531	2,626	33,700	2,626
2015-05-11	2,494	2,562	2,483	2,552	21,400	2,552
2015-05-08	2,518	2,532	2,476	2,494	12,200	2,494
2015-05-07	2,515	2,546	2,509	2,540	23,000	2,540
2015-05-01	2,520	2,520	2,456	2,501	29,000	2,501
2015-04-30	2,520	2,547	2,504	2,547	21,600	2,547
2015-04-28	2,474	2,532	2,474	2,532	27,200	2,532
2015-04-27	2,479	2,499	2,454	2,499	18,800	2,499
2015-04-24	2,421	2,484	2,420	2,479	23,900	2,479
2015-04-23	2,418	2,464	2,398	2,454	26,100	2,454
2015-04-22	2,365	2,419	2,350	2,403	18,600	2,403
2015-04-21	2,335	2,380	2,326	2,372	18,500	2,372
2015-04-20	2,349	2,360	2,312	2,350	28,200	2,350
2015-04-17	2,388	2,388	2,305	2,341	20,000	2,341
2015-04-16	2,336	2,377	2,336	2,346	7,900	2,346
2015-04-15	2,370	2,372	2,331	2,334	7,600	2,334
2015-04-14	2,346	2,384	2,346	2,368	6,100	2,368
2015-04-13	2,368	2,392	2,303	2,346	16,000	2,346
2015-04-10	2,400	2,400	2,355	2,366	12,500	2,366
2015-04-09	2,384	2,396	2,376	2,391	10,200	2,391
2015-04-08	2,385	2,385	2,351	2,371	7,100	2,371
2015-04-07	2,379	2,379	2,339	2,363	14,000	2,363
2015-04-06	2,359	2,373	2,350	2,359	9,600	2,359
2015-04-03	2,354	2,354	2,316	2,349	11,500	2,349
2015-04-02	2,350	2,366	2,313	2,330	22,100	2,330
2015-04-01	2,362	2,366	2,307	2,327	34,700	2,327
2015-03-31	2,386	2,404	2,348	2,362	47,600	2,362
2015-03-30	2,383	2,383	2,329	2,336	23,700	2,336
2015-03-27	2,412	2,430	2,321	2,359	45,800	2,359
2015-03-26	2,420	2,447	2,402	2,420	146,100	2,420
2015-03-25	2,450	2,478	2,414	2,426	129,800	2,426
2015-03-24	2,471	2,514	2,445	2,472	102,100	2,472
2015-03-23	2,466	2,547	2,466	2,485	54,400	2,485
2015-03-20	2,433	2,491	2,428	2,482	62,800	2,482
2015-03-19	2,472	2,495	2,421	2,435	33,400	2,435
2015-03-18	2,454	2,492	2,440	2,476	61,600	2,476
2015-03-17	2,460	2,506	2,413	2,488	54,400	2,488
2015-03-16	2,422	2,457	2,378	2,454	37,000	2,454
2015-03-13	2,403	2,435	2,383	2,422	66,400	2,422
2015-03-12	2,401	2,449	2,400	2,424	68,700	2,424
2015-03-11	2,321	2,420	2,321	2,418	78,700	2,418
2015-03-10	2,399	2,399	2,321	2,367	79,100	2,367
2015-03-09	2,350	2,376	2,332	2,374	68,700	2,374
2015-03-06	2,308	2,365	2,268	2,361	70,200	2,361
2015-03-05	2,213	2,348	2,211	2,340	78,400	2,340
2015-03-04	2,231	2,251	2,207	2,238	57,600	2,238
2015-03-03	2,211	2,254	2,192	2,251	44,400	2,251
2015-03-02	2,184	2,233	2,177	2,233	44,500	2,233
2015-02-27	2,207	2,210	2,159	2,184	66,100	2,184
2015-02-26	2,145	2,207	2,141	2,207	45,400	2,207
2015-02-25	2,177	2,179	2,145	2,156	78,100	2,156
2015-02-24	2,220	2,261	2,164	2,186	74,900	2,186
2015-02-23	2,296	2,296	2,229	2,251	24,700	2,251
2015-02-20	2,202	2,280	2,202	2,273	37,800	2,273
2015-02-19	2,208	2,217	2,196	2,217	27,700	2,217
2015-02-18	2,205	2,216	2,185	2,207	28,700	2,207
2015-02-17	2,205	2,205	2,178	2,197	26,600	2,197
2015-02-16	2,161	2,262	2,155	2,165	44,800	2,165
2015-02-13	2,143	2,159	2,127	2,155	32,100	2,155
2015-02-12	2,192	2,263	2,116	2,127	85,000	2,127
2015-02-10	2,341	2,395	2,123	2,191	62,600	2,191
2015-02-09	2,400	2,413	2,360	2,370	13,600	2,370
2015-02-06	2,354	2,393	2,354	2,376	20,700	2,376
2015-02-05	2,380	2,380	2,342	2,366	11,400	2,366
2015-02-04	2,311	2,385	2,311	2,380	16,500	2,380
2015-02-03	2,344	2,344	2,300	2,310	21,000	2,310
2015-02-02	2,346	2,346	2,313	2,320	12,300	2,320
2015-01-30	2,350	2,372	2,320	2,336	11,000	2,336
2015-01-29	2,355	2,386	2,328	2,328	27,900	2,328
2015-01-28	2,300	2,353	2,300	2,339	16,900	2,339
2015-01-27	2,320	2,344	2,290	2,334	21,600	2,334
2015-01-26	2,248	2,281	2,243	2,276	15,500	2,276
2015-01-23	2,324	2,335	2,283	2,291	28,400	2,291
2015-01-22	2,335	2,335	2,295	2,310	20,000	2,310
2015-01-21	2,325	2,340	2,302	2,313	16,600	2,313
2015-01-20	2,377	2,377	2,323	2,350	19,400	2,350
2015-01-19	2,365	2,373	2,319	2,349	23,600	2,349
2015-01-16	2,350	2,374	2,303	2,315	31,900	2,315
2015-01-15	2,351	2,400	2,334	2,395	34,500	2,395
2015-01-14	2,411	2,430	2,327	2,327	40,300	2,327
2015-01-13	2,388	2,408	2,356	2,389	34,600	2,389
2015-01-09	2,420	2,448	2,388	2,388	26,200	2,388
2015-01-08	2,388	2,439	2,374	2,429	23,400	2,429
2015-01-07	2,363	2,410	2,363	2,393	15,300	2,393
2015-01-06	2,416	2,418	2,361	2,363	36,100	2,363
2015-01-05	2,383	2,454	2,383	2,439	19,700	2,439

分割・併合履歴： [2014-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7952 (株)河合楽器製作所 の時系列データ [2015年度]

7952 (株)河合楽器製作所の時系列データ [2015年度]