7952 (株)河合楽器製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,563	2,580	2,560	2,575	4,400	2,575
2017-12-28	2,565	2,577	2,556	2,573	4,600	2,573
2017-12-27	2,578	2,590	2,560	2,570	6,800	2,570
2017-12-26	2,573	2,584	2,553	2,577	6,100	2,577
2017-12-25	2,594	2,594	2,562	2,592	4,400	2,592
2017-12-22	2,562	2,595	2,562	2,592	5,700	2,592
2017-12-21	2,566	2,572	2,555	2,562	4,700	2,562
2017-12-20	2,580	2,586	2,556	2,579	6,700	2,579
2017-12-19	2,571	2,586	2,568	2,576	6,200	2,576
2017-12-18	2,619	2,619	2,568	2,580	8,700	2,580
2017-12-15	2,580	2,594	2,562	2,594	7,400	2,594
2017-12-14	2,568	2,580	2,552	2,580	5,700	2,580
2017-12-13	2,578	2,578	2,556	2,568	5,600	2,568
2017-12-12	2,570	2,570	2,546	2,559	6,500	2,559
2017-12-11	2,543	2,564	2,521	2,564	5,100	2,564
2017-12-08	2,500	2,563	2,500	2,553	13,900	2,553
2017-12-07	2,536	2,575	2,536	2,550	11,000	2,550
2017-12-06	2,586	2,586	2,534	2,534	6,700	2,534
2017-12-05	2,561	2,590	2,516	2,586	12,900	2,586
2017-12-04	2,590	2,604	2,554	2,561	8,200	2,561
2017-12-01	2,549	2,598	2,545	2,597	25,200	2,597
2017-11-30	2,530	2,538	2,510	2,529	16,300	2,529
2017-11-29	2,475	2,522	2,461	2,519	32,200	2,519
2017-11-28	2,471	2,475	2,451	2,475	13,200	2,475
2017-11-27	2,441	2,483	2,441	2,475	8,400	2,475
2017-11-24	2,440	2,464	2,393	2,445	12,200	2,445
2017-11-22	2,482	2,490	2,434	2,444	14,200	2,444
2017-11-21	2,525	2,539	2,467	2,470	18,000	2,470
2017-11-20	2,436	2,500	2,433	2,499	21,200	2,499
2017-11-17	2,450	2,450	2,422	2,437	19,600	2,437
2017-11-16	2,375	2,430	2,375	2,410	10,100	2,410
2017-11-15	2,430	2,430	2,373	2,390	11,300	2,390
2017-11-13	2,448	2,448	2,414	2,436	15,800	2,436
2017-11-10	2,389	2,420	2,366	2,418	18,900	2,418
2017-11-09	2,365	2,402	2,338	2,384	14,600	2,384
2017-11-08	2,338	2,365	2,337	2,365	5,000	2,365
2017-11-07	2,332	2,364	2,320	2,361	9,000	2,361
2017-11-06	2,350	2,358	2,326	2,342	14,500	2,342
2017-11-02	2,398	2,398	2,352	2,359	6,300	2,359
2017-11-01	2,398	2,400	2,361	2,399	13,300	2,399
2017-10-31	2,378	2,402	2,374	2,399	7,100	2,399
2017-10-30	2,385	2,435	2,350	2,406	64,200	2,406
2017-10-27	2,335	2,385	2,329	2,377	18,700	2,377
2017-10-26	2,322	2,330	2,310	2,320	14,500	2,320
2017-10-25	2,369	2,373	2,320	2,334	13,400	2,334
2017-10-24	2,373	2,382	2,363	2,382	10,000	2,382
2017-10-23	2,434	2,434	2,373	2,378	10,100	2,378
2017-10-20	2,374	2,409	2,367	2,388	13,900	2,388
2017-10-19	2,417	2,431	2,387	2,406	15,300	2,406
2017-10-18	2,439	2,447	2,379	2,436	17,600	2,436
2017-10-17	2,498	2,498	2,440	2,455	17,500	2,455
2017-10-16	2,333	2,498	2,327	2,498	49,500	2,498
2017-10-13	2,345	2,360	2,328	2,347	12,900	2,347
2017-10-12	2,343	2,353	2,337	2,343	7,800	2,343
2017-10-11	2,361	2,371	2,341	2,355	8,600	2,355
2017-10-10	2,323	2,354	2,304	2,350	15,000	2,350
2017-10-06	2,361	2,383	2,348	2,373	6,200	2,373
2017-10-05	2,346	2,361	2,346	2,361	2,300	2,361
2017-10-04	2,361	2,363	2,345	2,346	5,400	2,346
2017-10-03	2,353	2,369	2,353	2,363	4,800	2,363
2017-10-02	2,340	2,361	2,335	2,342	8,200	2,342
2017-09-29	2,347	2,366	2,317	2,340	6,800	2,340
2017-09-28	2,323	2,354	2,295	2,334	10,900	2,334
2017-09-27	2,376	2,376	2,303	2,330	7,900	2,330
2017-09-26	2,329	2,361	2,329	2,348	18,600	2,348
2017-09-25	2,264	2,356	2,264	2,329	12,000	2,329
2017-09-22	2,261	2,273	2,241	2,264	5,400	2,264
2017-09-21	2,248	2,270	2,248	2,261	9,900	2,261
2017-09-20	2,225	2,252	2,225	2,248	7,400	2,248
2017-09-19	2,240	2,242	2,222	2,235	14,800	2,235
2017-09-15	2,226	2,265	2,222	2,222	25,300	2,222
2017-09-14	2,280	2,280	2,232	2,247	14,200	2,247
2017-09-13	2,299	2,310	2,280	2,281	9,300	2,281
2017-09-12	2,286	2,294	2,233	2,266	11,200	2,266
2017-09-11	2,221	2,276	2,221	2,261	9,600	2,261
2017-09-08	2,216	2,249	2,213	2,227	11,900	2,227
2017-09-07	2,267	2,272	2,237	2,240	5,100	2,240
2017-09-06	2,216	2,257	2,208	2,248	7,200	2,248
2017-09-05	2,285	2,306	2,250	2,254	11,200	2,254
2017-09-04	2,361	2,361	2,205	2,286	15,000	2,286
2017-09-01	2,331	2,376	2,331	2,370	4,800	2,370
2017-08-31	2,349	2,390	2,335	2,338	6,300	2,338
2017-08-30	2,309	2,345	2,309	2,343	6,500	2,343
2017-08-29	2,307	2,325	2,273	2,309	5,800	2,309
2017-08-28	2,258	2,310	2,257	2,308	7,500	2,308
2017-08-25	2,257	2,283	2,227	2,245	4,900	2,245
2017-08-24	2,238	2,258	2,225	2,245	4,300	2,245
2017-08-23	2,226	2,238	2,208	2,228	5,900	2,228
2017-08-22	2,215	2,246	2,201	2,205	5,000	2,205
2017-08-21	2,226	2,228	2,218	2,224	6,800	2,224
2017-08-18	2,260	2,268	2,231	2,231	6,500	2,231
2017-08-17	2,254	2,289	2,247	2,281	7,100	2,281
2017-08-16	2,253	2,253	2,222	2,252	12,800	2,252
2017-08-15	2,274	2,290	2,264	2,279	4,800	2,279
2017-08-14	2,256	2,278	2,253	2,274	5,200	2,274
2017-08-10	2,253	2,274	2,241	2,274	2,700	2,274
2017-08-09	2,281	2,281	2,238	2,242	3,800	2,242
2017-08-08	2,291	2,299	2,281	2,299	2,500	2,299
2017-08-07	2,282	2,292	2,271	2,291	3,800	2,291
2017-08-04	2,233	2,265	2,233	2,263	1,500	2,263
2017-08-03	2,250	2,252	2,231	2,249	2,700	2,249
2017-08-02	2,280	2,284	2,250	2,267	4,300	2,267
2017-08-01	2,297	2,304	2,255	2,280	6,300	2,280
2017-07-31	2,304	2,304	2,285	2,297	5,300	2,297
2017-07-28	2,320	2,320	2,304	2,318	3,000	2,318
2017-07-27	2,289	2,328	2,273	2,320	11,900	2,320
2017-07-26	2,297	2,297	2,265	2,280	3,500	2,280
2017-07-25	2,279	2,290	2,275	2,281	2,800	2,281
2017-07-24	2,250	2,284	2,250	2,279	3,400	2,279
2017-07-21	2,226	2,273	2,226	2,250	8,500	2,250
2017-07-20	2,240	2,240	2,219	2,236	4,500	2,236
2017-07-19	2,233	2,236	2,229	2,229	2,100	2,229
2017-07-18	2,294	2,294	2,225	2,239	10,700	2,239
2017-07-14	2,274	2,300	2,270	2,281	3,700	2,281
2017-07-13	2,311	2,322	2,284	2,288	2,900	2,288
2017-07-12	2,308	2,321	2,287	2,311	4,600	2,311
2017-07-11	2,291	2,324	2,291	2,309	4,300	2,309
2017-07-10	2,297	2,312	2,274	2,291	4,800	2,291
2017-07-07	2,294	2,354	2,292	2,295	6,600	2,295
2017-07-06	2,335	2,341	2,319	2,320	4,300	2,320
2017-07-05	2,329	2,363	2,329	2,342	3,700	2,342
2017-07-04	2,356	2,366	2,332	2,339	5,200	2,339
2017-07-03	2,350	2,386	2,329	2,331	6,100	2,331
2017-06-30	2,394	2,394	2,321	2,371	4,600	2,371
2017-06-29	2,410	2,410	2,372	2,394	8,800	2,394
2017-06-28	2,381	2,383	2,364	2,367	3,000	2,367
2017-06-27	2,363	2,393	2,363	2,390	5,600	2,390
2017-06-26	2,351	2,375	2,351	2,363	2,800	2,363
2017-06-23	2,373	2,375	2,369	2,369	1,800	2,369
2017-06-22	2,357	2,384	2,357	2,380	2,500	2,380
2017-06-21	2,394	2,394	2,369	2,369	6,800	2,369
2017-06-20	2,355	2,382	2,323	2,381	8,300	2,381
2017-06-19	2,333	2,372	2,322	2,360	9,900	2,360
2017-06-16	2,321	2,371	2,321	2,368	4,600	2,368
2017-06-15	2,329	2,373	2,329	2,336	5,100	2,336
2017-06-14	2,349	2,370	2,329	2,329	7,500	2,329
2017-06-13	2,303	2,384	2,303	2,346	4,600	2,346
2017-06-12	2,308	2,346	2,308	2,318	4,600	2,318
2017-06-09	2,345	2,364	2,312	2,350	7,100	2,350
2017-06-08	2,369	2,369	2,352	2,352	1,800	2,352
2017-06-07	2,322	2,351	2,322	2,350	5,200	2,350
2017-06-06	2,354	2,370	2,337	2,339	6,700	2,339
2017-06-05	2,371	2,391	2,357	2,378	4,600	2,378
2017-06-02	2,320	2,377	2,320	2,377	11,000	2,377
2017-06-01	2,341	2,341	2,316	2,325	4,600	2,325
2017-05-31	2,335	2,338	2,316	2,317	4,300	2,317
2017-05-30	2,300	2,320	2,293	2,317	2,900	2,317
2017-05-29	2,291	2,304	2,286	2,298	4,100	2,298
2017-05-26	2,345	2,345	2,290	2,296	5,400	2,296
2017-05-25	2,349	2,349	2,337	2,345	2,400	2,345
2017-05-24	2,342	2,354	2,338	2,345	2,200	2,345
2017-05-23	2,327	2,362	2,327	2,343	3,200	2,343
2017-05-22	2,333	2,341	2,318	2,327	4,100	2,327
2017-05-19	2,325	2,328	2,291	2,320	6,200	2,320
2017-05-18	2,318	2,334	2,307	2,325	5,800	2,325
2017-05-17	2,378	2,378	2,333	2,363	8,200	2,363
2017-05-16	2,318	2,362	2,318	2,362	8,900	2,362
2017-05-15	2,320	2,363	2,309	2,338	9,800	2,338
2017-05-12	2,423	2,423	2,308	2,321	25,200	2,321
2017-05-11	2,440	2,445	2,411	2,440	7,600	2,440
2017-05-10	2,440	2,440	2,400	2,434	8,800	2,434
2017-05-09	2,416	2,444	2,415	2,434	11,100	2,434
2017-05-08	2,370	2,450	2,370	2,438	22,100	2,438
2017-05-02	2,320	2,366	2,278	2,365	7,300	2,365
2017-05-01	2,325	2,342	2,320	2,338	4,700	2,338
2017-04-28	2,355	2,360	2,336	2,336	5,400	2,336
2017-04-27	2,367	2,370	2,352	2,360	5,000	2,360
2017-04-26	2,333	2,354	2,331	2,352	5,300	2,352
2017-04-25	2,286	2,335	2,286	2,328	6,200	2,328
2017-04-24	2,305	2,333	2,273	2,332	7,000	2,332
2017-04-21	2,274	2,289	2,237	2,267	3,600	2,267
2017-04-20	2,259	2,304	2,243	2,246	7,600	2,246
2017-04-19	2,207	2,237	2,187	2,217	7,200	2,217
2017-04-18	2,204	2,220	2,204	2,210	6,200	2,210
2017-04-17	2,200	2,220	2,186	2,204	10,600	2,204
2017-04-14	2,157	2,187	2,155	2,178	6,000	2,178
2017-04-13	2,168	2,210	2,156	2,180	10,100	2,180
2017-04-12	2,211	2,211	2,179	2,193	6,400	2,193
2017-04-11	2,210	2,221	2,161	2,211	6,700	2,211
2017-04-10	2,200	2,242	2,191	2,236	5,300	2,236
2017-04-07	2,202	2,251	2,202	2,218	17,300	2,218
2017-04-06	2,267	2,284	2,246	2,246	4,900	2,246
2017-04-05	2,330	2,346	2,295	2,295	8,900	2,295
2017-04-04	2,314	2,330	2,299	2,330	6,700	2,330
2017-04-03	2,313	2,353	2,292	2,314	10,700	2,314
2017-03-31	2,394	2,403	2,333	2,333	8,000	2,333
2017-03-30	2,392	2,410	2,372	2,403	5,400	2,403
2017-03-29	2,433	2,433	2,364	2,420	7,500	2,420
2017-03-28	2,408	2,445	2,403	2,445	17,300	2,445
2017-03-27	2,373	2,394	2,354	2,380	12,600	2,380
2017-03-24	2,377	2,400	2,340	2,373	8,900	2,373
2017-03-23	2,382	2,400	2,357	2,399	11,400	2,399
2017-03-22	2,400	2,409	2,385	2,385	10,600	2,385
2017-03-21	2,403	2,421	2,391	2,412	10,100	2,412
2017-03-17	2,437	2,437	2,404	2,437	8,700	2,437
2017-03-16	2,399	2,438	2,389	2,431	9,400	2,431
2017-03-15	2,406	2,420	2,390	2,412	6,000	2,412
2017-03-14	2,450	2,450	2,414	2,439	7,300	2,439
2017-03-13	2,411	2,441	2,411	2,439	7,900	2,439
2017-03-10	2,405	2,433	2,400	2,424	22,600	2,424
2017-03-09	2,376	2,412	2,376	2,404	12,700	2,404
2017-03-08	2,370	2,397	2,370	2,397	4,800	2,397
2017-03-07	2,372	2,379	2,353	2,361	9,200	2,361
2017-03-06	2,381	2,381	2,371	2,380	6,800	2,380
2017-03-03	2,391	2,391	2,377	2,381	2,600	2,381
2017-03-02	2,390	2,399	2,382	2,391	18,800	2,391
2017-03-01	2,377	2,386	2,372	2,382	7,500	2,382
2017-02-28	2,342	2,385	2,341	2,377	7,100	2,377
2017-02-27	2,346	2,346	2,329	2,343	5,900	2,343
2017-02-24	2,322	2,345	2,322	2,341	4,000	2,341
2017-02-23	2,313	2,338	2,313	2,331	8,300	2,331
2017-02-22	2,327	2,340	2,325	2,334	10,500	2,334
2017-02-21	2,300	2,326	2,300	2,325	8,200	2,325
2017-02-20	2,268	2,300	2,268	2,300	4,800	2,300
2017-02-17	2,289	2,290	2,270	2,270	8,500	2,270
2017-02-16	2,280	2,298	2,258	2,269	10,000	2,269
2017-02-15	2,261	2,290	2,261	2,279	5,700	2,279
2017-02-14	2,286	2,293	2,259	2,259	9,700	2,259
2017-02-13	2,193	2,275	2,193	2,269	18,900	2,269
2017-02-10	2,138	2,165	2,120	2,162	21,400	2,162
2017-02-09	2,077	2,078	2,061	2,061	13,600	2,061
2017-02-08	2,119	2,125	2,085	2,092	12,000	2,092
2017-02-07	2,131	2,138	2,117	2,117	9,900	2,117
2017-02-06	2,188	2,194	2,148	2,150	17,700	2,150
2017-02-03	2,192	2,200	2,180	2,190	13,600	2,190
2017-02-02	2,221	2,228	2,188	2,192	10,900	2,192
2017-02-01	2,224	2,230	2,219	2,225	9,900	2,225
2017-01-31	2,241	2,257	2,232	2,244	11,100	2,244
2017-01-30	2,254	2,265	2,233	2,251	9,600	2,251
2017-01-27	2,286	2,299	2,252	2,273	19,300	2,273
2017-01-26	2,260	2,290	2,246	2,272	10,400	2,272
2017-01-25	2,272	2,305	2,221	2,224	13,800	2,224
2017-01-24	2,272	2,280	2,256	2,272	5,200	2,272
2017-01-23	2,260	2,300	2,260	2,272	6,800	2,272
2017-01-20	2,269	2,286	2,257	2,269	10,700	2,269
2017-01-19	2,279	2,282	2,246	2,272	8,600	2,272
2017-01-18	2,275	2,283	2,185	2,279	15,400	2,279
2017-01-17	2,300	2,300	2,252	2,295	11,000	2,295
2017-01-16	2,291	2,291	2,261	2,285	5,800	2,285
2017-01-13	2,271	2,309	2,271	2,302	12,800	2,302
2017-01-12	2,331	2,341	2,230	2,315	26,700	2,315
2017-01-11	2,347	2,347	2,318	2,347	5,100	2,347
2017-01-10	2,339	2,350	2,321	2,347	8,400	2,347
2017-01-06	2,319	2,369	2,302	2,365	12,200	2,365
2017-01-05	2,355	2,355	2,321	2,338	7,900	2,338
2017-01-04	2,310	2,357	2,310	2,344	11,900	2,344

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 [2017年度]

7952 (株)河合楽器製作所の時系列データ [2017年度]