1. HOME >
  2. 株価時系列 >
  3. 7952 >
  4. 2016年

7952 (株)河合楽器製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,3242,3242,2812,3125,5002,312
2016-12-292,3082,3252,1602,32512,4002,325
2016-12-282,3152,3452,3102,3338,0002,333
2016-12-272,3062,3452,2922,3409,2002,340
2016-12-262,2842,3132,2842,2999,4002,299
2016-12-222,2992,3232,2902,3157,8002,315
2016-12-212,3412,3492,3012,31010,2002,310
2016-12-202,3442,3902,2002,34118,0002,341
2016-12-192,3902,3902,3492,37511,9002,375
2016-12-162,3682,3802,3332,37012,5002,370
2016-12-152,2732,3782,2592,36823,6002,368
2016-12-142,2302,2742,2302,27313,2002,273
2016-12-132,1882,2292,1872,22913,0002,229
2016-12-122,1792,1972,1742,19016,0002,190
2016-12-092,1672,1792,1622,17911,0002,179
2016-12-082,1902,1902,1472,16010,9002,160
2016-12-072,1712,1882,1642,1888,0002,188
2016-12-062,1382,1782,1382,17110,5002,171
2016-12-052,1532,1632,1322,1449,5002,144
2016-12-022,1352,1792,1342,1599,6002,159
2016-12-012,1262,1802,1232,16512,1002,165
2016-11-302,1012,1482,1012,14412,6002,144
2016-11-292,1002,1272,0892,1276,8002,127
2016-11-282,0902,1002,0442,1008,0002,100
2016-11-252,0692,0952,0432,0939,6002,093
2016-11-242,0832,0852,0682,0778,2002,077
2016-11-222,0602,0892,0602,0827,9002,082
2016-11-212,0762,0762,0692,0752,3002,075
2016-11-182,0652,0832,0652,0765,3002,076
2016-11-172,0602,0642,0172,0648,8002,064
2016-11-162,0452,0502,0402,0507,8002,050
2016-11-152,0342,0502,0112,0457,2002,045
2016-11-142,0252,0422,0252,0345,6002,034
2016-11-111,9602,0251,9501,98719,1001,987
2016-11-102,0112,0301,9862,0197,2002,019
2016-11-092,0492,0491,9071,90815,9001,908
2016-11-082,0302,0582,0302,0585,1002,058
2016-11-072,0002,0802,0002,03815,0002,038
2016-11-041,9932,0091,9651,99610,4001,996
2016-11-022,0102,0382,0102,01810,7002,018
2016-11-012,0092,0491,9922,02524,0002,025
2016-10-312,0252,0701,9822,05912,8002,059
2016-10-282,0662,0662,0422,04532,6002,045
2016-10-272,0502,0852,0282,05012,8002,050
2016-10-262,0022,0421,9852,04217,7002,042
2016-10-251,9712,0031,9672,00214,8002,002
2016-10-241,9351,9901,9351,98612,3001,986
2016-10-211,9591,9741,9531,95410,5001,954
2016-10-201,9301,9721,9301,96915,3001,969
2016-10-191,8951,9211,8851,9195,8001,919
2016-10-171,8901,9041,8681,8979,4001,897
2016-10-131,8581,8841,8581,8726,1001,872
2016-10-121,8511,8741,8511,8577,0001,857
2016-10-111,8341,8881,8341,88815,2001,888
2016-10-071,8201,8391,8111,8155,5001,815
2016-10-061,8081,8461,8081,82711,2001,827
2016-10-051,8031,8211,7981,8189,2001,818
2016-10-041,7741,8041,7521,8048,5001,804
2016-10-031,7811,8051,7731,7745,3001,774
2016-09-301,7771,7891,7591,7688,8001,768
2016-09-291,7701,8171,7671,81712,9001,817
2016-09-281,7641,8251,7561,78112,0001,781
2016-09-271,7661,8001,7341,80015,7001,800
2016-09-261,7471,7631,7431,7638,8001,763
2016-09-231,7241,7581,7111,75816,5001,758
2016-09-211,6791,7241,6781,7248,9001,724
2016-09-201,7161,7161,6781,69511,4001,695
2016-09-161,6771,7031,6771,6946,2001,694
2016-09-151,6751,6901,6731,6766,0001,676
2016-09-141,7061,7061,6781,67812,3001,678
2016-09-131,7261,7261,7051,7064,5001,706
2016-09-121,7011,7101,6981,7059,5001,705
2016-09-091,7281,7281,7071,70813,7001,708
2016-09-081,7411,7411,7071,7196,0001,719
2016-09-071,7231,7281,7051,7258,6001,725
2016-09-061,7171,7381,7171,7324,4001,732
2016-09-051,7371,7401,7161,7178,3001,717
2016-09-021,7401,7431,7231,7353,9001,735
2016-09-011,7001,7471,7001,7467,1001,746
2016-08-311,7321,7341,7291,7313,1001,731
2016-08-301,7281,7371,7251,7323,5001,732
2016-08-291,7251,7651,7251,7373,7001,737
2016-08-261,7311,7311,7141,7185,5001,718
2016-08-251,7091,7221,7081,7174,2001,717
2016-08-241,7191,7341,7141,7163,9001,716
2016-08-231,7061,7261,7061,7193,8001,719
2016-08-221,7041,7381,7041,7153,4001,715
2016-08-191,7011,7211,7011,7106,2001,710
2016-08-181,7241,7341,7061,7187,5001,718
2016-08-171,7251,7461,7061,72617,3001,726
2016-08-161,7621,7621,7001,70029,2001,700
2016-08-151,8001,8111,7751,7766,4001,776
2016-08-121,8501,8751,7911,79419,9001,794
2016-08-101,8991,8991,8011,8907,8001,890
2016-08-091,8671,8881,8671,8881,0001,888
2016-08-081,8671,8691,8511,8633,1001,863
2016-08-051,8521,8871,8301,8304,5001,830
2016-08-041,8521,8601,8291,8507,0001,850
2016-08-031,8881,8891,8541,8556,1001,855
2016-08-021,9341,9341,8881,8924,9001,892
2016-08-011,9411,9411,8991,9265,8001,926
2016-07-291,8911,9481,8591,94111,2001,941
2016-07-281,9141,9511,9141,9313,5001,931
2016-07-271,9421,9681,9251,9395,9001,939
2016-07-261,9321,9431,9031,9056,4001,905
2016-07-251,9331,9651,9331,9543,7001,954
2016-07-221,9451,9601,9251,9465,0001,946
2016-07-211,9801,9851,9561,9854,0001,985
2016-07-201,9801,9801,9441,9805,9001,980
2016-07-191,9841,9841,9671,9809,0001,980
2016-07-151,9661,9661,9301,9565,1001,956
2016-07-141,9401,9601,9371,9379,4001,937
2016-07-131,9511,9531,8601,9409,2001,940
2016-07-121,9001,9471,9001,9445,4001,944
2016-07-111,8551,9051,8541,9009,0001,900
2016-07-081,9221,9221,8501,8508,0001,850
2016-07-071,8981,9211,8921,8927,2001,892
2016-07-061,9651,9651,8821,9256,1001,925
2016-07-051,9211,9801,9121,96915,1001,969
2016-07-041,9511,9561,9271,92814,3001,928
2016-07-011,9952,0061,9531,95912,9001,959
2016-06-301,9061,9681,8511,95715,9001,957
2016-06-291,8921,9061,8531,90614,1001,906
2016-06-281,7901,8701,7901,8446,9001,844
2016-06-271,8001,8401,7971,8119,3001,811
2016-06-241,9001,9111,7751,79720,5001,797
2016-06-231,8781,9121,8251,9128,1001,912
2016-06-221,8921,9011,8671,8694,1001,869
2016-06-211,8811,9021,8811,8972,4001,897
2016-06-201,8441,9001,8351,90017,2001,900
2016-06-171,8301,8301,7981,80813,2001,808
2016-06-161,8011,8011,7641,7648,1001,764
2016-06-151,7951,8181,7861,8016,0001,801
2016-06-141,8211,8481,7951,7957,6001,795
2016-06-131,9001,9001,8321,83312,4001,833
2016-06-101,9341,9361,8951,91213,4001,912
2016-06-091,9151,9191,8901,8943,9001,894
2016-06-081,8801,9111,8691,9116,0001,911
2016-06-071,8841,8841,8561,8774,7001,877
2016-06-061,8491,8881,8471,8657,7001,865
2016-06-031,8751,9101,8721,8895,1001,889
2016-06-021,9241,9341,8901,8907,2001,890
2016-06-011,9631,9721,9211,9247,5001,924
2016-05-311,9501,9781,9191,9638,1001,963
2016-05-301,9831,9981,9601,9754,8001,975
2016-05-272,0002,0001,9601,9836,1001,983
2016-05-261,9711,9971,9711,9862,5001,986
2016-05-251,9621,9991,9621,9865,2001,986
2016-05-241,9742,0361,9601,96110,5001,961
2016-05-231,9971,9971,9701,9736,1001,973
2016-05-202,0272,0271,9701,9728,7001,972
2016-05-192,0282,0502,0102,0414,2002,041
2016-05-182,0002,0502,0002,0433,3002,043
2016-05-172,0912,0912,0102,0358,3002,035
2016-05-161,9902,0361,9902,0204,0002,020
2016-05-131,9012,0321,9011,99615,0001,996
2016-05-121,9491,9491,8951,9074,3001,907
2016-05-111,9771,9771,9231,9495,4001,949
2016-05-101,9201,9591,9201,9377,7001,937
2016-05-091,9371,9551,9211,9303,3001,930
2016-05-061,8801,9491,8801,9498,4001,949
2016-05-021,9211,9531,8901,8907,5001,890
2016-04-281,9992,0361,9601,9948,6001,994
2016-04-272,0412,0411,9851,9856,9001,985
2016-04-262,0282,0402,0162,0323,1002,032
2016-04-252,0302,0492,0202,0405,0002,040
2016-04-222,0252,0442,0182,0443,7002,044
2016-04-211,9902,0401,9902,0398,1002,039
2016-04-202,0202,0371,9701,98610,5001,986
2016-04-192,0292,0291,9912,0066,4002,006
2016-04-182,0082,0081,9561,98110,0001,981
2016-04-152,0042,0041,9771,9895,0001,989
2016-04-141,9722,0041,9722,0048,3002,004
2016-04-131,9171,9591,9171,9504,7001,950
2016-04-121,8701,9601,8701,9156,4001,915
2016-04-111,8981,9001,8601,8754,8001,875
2016-04-081,8991,9301,8871,9075,0001,907
2016-04-071,8951,9221,8951,9144,7001,914
2016-04-061,8761,9011,8491,8877,1001,887
2016-04-051,9031,9111,8851,8855,5001,885
2016-04-041,9111,9221,8841,9226,1001,922
2016-04-012,0082,0081,9201,9209,8001,920
2016-03-312,0052,0151,9691,9809,3001,980
2016-03-301,9952,0181,9952,0083,5002,008
2016-03-291,9662,0161,9662,0034,9002,003
2016-03-282,0102,0281,9852,01117,7002,011
2016-03-252,0202,0211,9711,99715,1001,997
2016-03-242,0602,0611,9752,01015,7002,010
2016-03-232,1512,1512,0652,0757,3002,075
2016-03-222,1232,1402,0652,1319,9002,131
2016-03-182,1492,1692,0602,12313,8002,123
2016-03-172,2002,2002,1442,16611,7002,166
2016-03-162,1252,1632,1252,1557,7002,155
2016-03-152,1302,1402,1012,12132,1002,121
2016-03-142,1992,2502,1712,18817,3002,188
2016-03-112,1702,2002,1642,19818,1002,198
2016-03-102,0952,1972,0952,18614,2002,186
2016-03-092,0002,1002,0002,09212,7002,092
2016-03-082,0802,1062,0802,08917,9002,089
2016-03-072,0092,0842,0092,07612,3002,076
2016-03-042,0042,0141,9922,0064,7002,006
2016-03-031,9712,0451,9712,0038,7002,003
2016-03-021,9311,9821,9311,9667,6001,966
2016-03-011,9321,9391,9221,9275,1001,927
2016-02-291,9241,9731,9181,93310,3001,933
2016-02-261,9291,9721,9091,9239,4001,923
2016-02-251,8531,9151,8531,9156,0001,915
2016-02-241,8501,8971,8501,8569,9001,856
2016-02-231,9321,9321,8721,8807,3001,880
2016-02-221,8901,9121,8761,8976,9001,897
2016-02-191,8831,9081,8831,8926,4001,892
2016-02-181,9111,9401,9081,9229,0001,922
2016-02-171,9541,9541,8611,87413,9001,874
2016-02-161,8221,8501,8051,8347,7001,834
2016-02-151,8071,8471,7301,82216,0001,822
2016-02-121,7501,7641,6451,64737,7001,647
2016-02-101,9081,9381,8291,83318,4001,833
2016-02-091,9831,9951,9081,9088,7001,908
2016-02-082,0012,0612,0012,0489,7002,048
2016-02-052,0142,0532,0002,0215,2002,021
2016-02-042,0252,0652,0142,0495,6002,049
2016-02-032,0862,0942,0502,0667,4002,066
2016-02-022,0992,1462,0792,1105,3002,110
2016-02-012,0532,1232,0322,10512,1002,105
2016-01-292,0092,0401,9642,03610,0002,036
2016-01-281,9522,0041,9311,98810,4001,988
2016-01-271,9421,9701,9121,9609,8001,960
2016-01-261,9571,9571,8771,88011,9001,880
2016-01-251,9421,9831,9421,9745,9001,974
2016-01-221,8541,9411,8541,94014,9001,940
2016-01-211,8832,0071,8511,85115,4001,851
2016-01-201,9821,9991,9211,9236,5001,923
2016-01-192,0152,0151,9882,0016,0002,001
2016-01-182,0572,0731,9802,01511,4002,015
2016-01-152,0882,1082,0012,00710,9002,007
2016-01-142,0832,1011,9942,08836,8002,088
2016-01-132,1002,1832,0852,10628,0002,106
2016-01-122,1002,1102,0812,08123,9002,081
2016-01-082,2052,2222,1402,14917,3002,149
2016-01-072,2062,2462,2062,21210,4002,212
2016-01-062,2352,2492,1982,2279,0002,227
2016-01-052,2332,2882,2332,24811,4002,248
2016-01-042,2462,2692,2242,2465,7002,246

分割・併合履歴 ： [2014-09-26]1株→0.1株