7952 (株)河合楽器製作所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,065	3,140	3,035	3,105	17,600	3,105
2020-12-29	3,035	3,070	3,035	3,065	15,000	3,065
2020-12-28	3,050	3,060	3,005	3,025	18,900	3,025
2020-12-25	3,085	3,100	2,993	3,050	23,100	3,050
2020-12-24	3,030	3,070	3,015	3,040	26,100	3,040
2020-12-23	3,020	3,035	2,945	3,030	61,000	3,030
2020-12-22	3,075	3,120	2,972	3,000	58,200	3,000
2020-12-21	3,045	3,125	3,015	3,075	68,100	3,075
2020-12-18	2,976	3,040	2,971	3,025	26,000	3,025
2020-12-17	3,000	3,040	2,983	3,010	29,500	3,010
2020-12-16	3,010	3,045	2,948	2,996	39,000	2,996
2020-12-15	2,935	2,962	2,907	2,939	6,100	2,939
2020-12-14	2,958	2,983	2,920	2,939	14,100	2,939
2020-12-11	2,928	2,961	2,914	2,953	13,700	2,953
2020-12-10	2,873	2,938	2,830	2,926	19,800	2,926
2020-12-09	2,905	2,923	2,885	2,910	9,300	2,910
2020-12-08	2,928	2,935	2,885	2,905	12,500	2,905
2020-12-07	2,988	2,988	2,884	2,920	21,400	2,920
2020-12-04	2,960	2,961	2,921	2,938	10,500	2,938
2020-12-03	2,901	2,960	2,859	2,960	30,300	2,960
2020-12-02	2,802	2,944	2,762	2,911	39,000	2,911
2020-12-01	2,700	2,799	2,682	2,799	17,600	2,799
2020-11-30	2,757	2,764	2,696	2,700	15,100	2,700
2020-11-27	2,690	2,792	2,690	2,785	18,300	2,785
2020-11-26	2,651	2,760	2,627	2,740	11,600	2,740
2020-11-25	2,690	2,708	2,640	2,645	16,300	2,645
2020-11-24	2,623	2,658	2,623	2,651	11,800	2,651
2020-11-20	2,543	2,594	2,507	2,592	12,400	2,592
2020-11-19	2,614	2,614	2,530	2,530	16,900	2,530
2020-11-18	2,675	2,675	2,611	2,614	13,900	2,614
2020-11-17	2,733	2,733	2,660	2,688	11,800	2,688
2020-11-16	2,738	2,762	2,694	2,722	15,300	2,722
2020-11-13	2,816	2,816	2,699	2,704	16,500	2,704
2020-11-12	2,894	2,924	2,825	2,848	36,800	2,848
2020-11-11	2,727	2,894	2,727	2,894	82,800	2,894
2020-11-10	2,580	2,713	2,578	2,683	45,800	2,683
2020-11-09	2,570	2,570	2,509	2,552	16,700	2,552
2020-11-06	2,498	2,561	2,474	2,558	20,400	2,558
2020-11-05	2,476	2,489	2,444	2,474	47,900	2,474
2020-11-04	2,500	2,508	2,471	2,494	33,100	2,494
2020-11-02	2,434	2,529	2,434	2,497	22,400	2,497
2020-10-30	2,414	2,446	2,401	2,446	20,300	2,446
2020-10-29	2,458	2,458	2,405	2,425	17,400	2,425
2020-10-28	2,480	2,480	2,440	2,460	10,200	2,460
2020-10-27	2,528	2,528	2,438	2,480	30,200	2,480
2020-10-26	2,554	2,563	2,507	2,534	10,700	2,534
2020-10-23	2,612	2,612	2,522	2,533	9,000	2,533
2020-10-22	2,577	2,577	2,529	2,564	12,700	2,564
2020-10-21	2,639	2,654	2,603	2,603	14,000	2,603
2020-10-20	2,629	2,629	2,575	2,605	12,000	2,605
2020-10-19	2,605	2,620	2,546	2,612	16,000	2,612
2020-10-16	2,559	2,559	2,500	2,555	13,000	2,555
2020-10-15	2,628	2,628	2,555	2,559	20,000	2,559
2020-10-14	2,662	2,662	2,627	2,648	10,900	2,648
2020-10-13	2,645	2,657	2,602	2,657	11,300	2,657
2020-10-12	2,653	2,653	2,623	2,644	7,300	2,644
2020-10-09	2,675	2,675	2,604	2,653	12,900	2,653
2020-10-08	2,693	2,693	2,645	2,649	10,300	2,649
2020-10-07	2,703	2,703	2,658	2,674	9,700	2,674
2020-10-06	2,677	2,711	2,657	2,699	7,200	2,699
2020-10-05	2,625	2,694	2,625	2,690	15,700	2,690
2020-10-02	2,733	2,739	2,620	2,625	24,400	2,625
2020-09-30	2,869	2,877	2,730	2,730	25,100	2,730
2020-09-29	2,888	2,948	2,838	2,896	30,900	2,896
2020-09-28	2,857	2,912	2,846	2,888	37,000	2,888
2020-09-25	2,788	2,854	2,788	2,841	29,500	2,841
2020-09-24	2,771	2,798	2,746	2,750	14,400	2,750
2020-09-23	2,750	2,800	2,728	2,778	17,400	2,778
2020-09-18	2,729	2,780	2,729	2,772	18,500	2,772
2020-09-17	2,791	2,791	2,733	2,754	17,600	2,754
2020-09-16	2,758	2,783	2,724	2,777	15,900	2,777
2020-09-15	2,789	2,789	2,715	2,737	13,000	2,737
2020-09-14	2,750	2,787	2,742	2,773	21,200	2,773
2020-09-11	2,723	2,742	2,693	2,724	16,900	2,724
2020-09-10	2,701	2,711	2,662	2,702	12,800	2,702
2020-09-09	2,670	2,705	2,665	2,684	21,900	2,684
2020-09-08	2,664	2,720	2,664	2,720	12,000	2,720
2020-09-07	2,625	2,679	2,602	2,664	15,600	2,664
2020-09-04	2,610	2,653	2,590	2,625	11,700	2,625
2020-09-03	2,666	2,678	2,622	2,638	13,400	2,638
2020-09-02	2,633	2,655	2,620	2,651	5,800	2,651
2020-09-01	2,609	2,639	2,604	2,625	13,100	2,625
2020-08-31	2,570	2,633	2,570	2,592	9,700	2,592
2020-08-28	2,645	2,650	2,556	2,584	24,400	2,584
2020-08-27	2,655	2,655	2,611	2,611	9,200	2,611
2020-08-26	2,642	2,651	2,607	2,650	14,300	2,650
2020-08-25	2,668	2,685	2,639	2,680	12,000	2,680
2020-08-24	2,659	2,659	2,595	2,615	11,100	2,615
2020-08-21	2,642	2,642	2,601	2,630	6,600	2,630
2020-08-20	2,655	2,677	2,607	2,638	10,900	2,638
2020-08-19	2,694	2,702	2,613	2,655	32,400	2,655
2020-08-18	2,776	2,790	2,656	2,660	31,700	2,660
2020-08-17	2,760	2,810	2,737	2,807	22,300	2,807
2020-08-14	2,760	2,770	2,730	2,762	20,900	2,762
2020-08-13	2,719	2,770	2,719	2,753	56,000	2,753
2020-08-12	2,665	2,708	2,650	2,699	43,700	2,699
2020-08-11	2,520	2,653	2,520	2,649	41,900	2,649
2020-08-07	2,351	2,540	2,351	2,519	43,200	2,519
2020-08-06	2,410	2,445	2,388	2,401	15,800	2,401
2020-08-05	2,458	2,463	2,408	2,428	27,000	2,428
2020-08-04	2,404	2,496	2,404	2,496	13,200	2,496
2020-08-03	2,411	2,445	2,380	2,404	17,800	2,404
2020-07-31	2,450	2,470	2,323	2,389	35,600	2,389
2020-07-30	2,550	2,557	2,410	2,442	23,200	2,442
2020-07-29	2,671	2,677	2,535	2,535	23,600	2,535
2020-07-28	2,733	2,737	2,672	2,683	12,900	2,683
2020-07-27	2,659	2,735	2,622	2,734	14,800	2,734
2020-07-22	2,676	2,719	2,643	2,643	30,000	2,643
2020-07-21	2,755	2,755	2,659	2,676	37,300	2,676
2020-07-20	2,735	2,764	2,699	2,755	12,600	2,755
2020-07-17	2,712	2,735	2,662	2,723	15,900	2,723
2020-07-16	2,747	2,773	2,712	2,745	17,500	2,745
2020-07-15	2,690	2,739	2,678	2,736	24,100	2,736
2020-07-14	2,657	2,664	2,616	2,658	23,800	2,658
2020-07-13	2,649	2,679	2,618	2,657	22,600	2,657
2020-07-10	2,650	2,651	2,567	2,600	28,600	2,600
2020-07-09	2,720	2,723	2,628	2,659	26,900	2,659
2020-07-08	2,797	2,810	2,692	2,699	25,500	2,699
2020-07-07	2,874	2,874	2,785	2,812	17,300	2,812
2020-07-06	2,775	2,841	2,759	2,840	36,500	2,840
2020-07-03	2,715	2,729	2,682	2,725	9,500	2,725
2020-07-02	2,804	2,804	2,665	2,721	32,700	2,721
2020-07-01	2,802	2,802	2,739	2,778	23,800	2,778
2020-06-30	2,761	2,839	2,742	2,778	46,600	2,778
2020-06-29	2,720	2,720	2,645	2,689	27,400	2,689
2020-06-26	2,739	2,739	2,678	2,720	16,900	2,720
2020-06-25	2,693	2,718	2,649	2,710	25,800	2,710
2020-06-24	2,752	2,752	2,671	2,687	10,200	2,687
2020-06-23	2,710	2,761	2,678	2,712	27,200	2,712
2020-06-22	2,742	2,745	2,685	2,700	12,800	2,700
2020-06-19	2,724	2,736	2,680	2,708	20,900	2,708
2020-06-18	2,792	2,792	2,671	2,694	34,300	2,694
2020-06-17	2,759	2,796	2,700	2,781	35,500	2,781
2020-06-16	2,699	2,795	2,685	2,782	25,400	2,782
2020-06-15	2,773	2,773	2,652	2,655	19,800	2,655
2020-06-12	2,671	2,770	2,661	2,741	41,700	2,741
2020-06-11	2,801	2,824	2,758	2,797	26,100	2,797
2020-06-10	2,899	2,899	2,823	2,823	36,500	2,823
2020-06-09	2,900	2,950	2,855	2,949	18,900	2,949
2020-06-08	2,779	2,889	2,779	2,889	19,900	2,889
2020-06-05	2,838	2,848	2,703	2,779	34,200	2,779
2020-06-04	2,885	2,967	2,842	2,863	57,200	2,863
2020-06-03	2,898	2,909	2,809	2,863	22,100	2,863
2020-06-02	2,880	2,880	2,821	2,838	19,500	2,838
2020-06-01	2,903	2,915	2,822	2,830	23,900	2,830
2020-05-29	2,964	2,964	2,895	2,931	19,500	2,931
2020-05-28	2,876	2,969	2,860	2,968	20,100	2,968
2020-05-27	2,830	2,907	2,805	2,876	26,000	2,876
2020-05-26	2,827	2,830	2,777	2,830	14,500	2,830
2020-05-25	2,790	2,795	2,724	2,786	13,200	2,786
2020-05-22	2,768	2,772	2,708	2,740	10,400	2,740
2020-05-21	2,751	2,774	2,702	2,758	15,500	2,758
2020-05-20	2,725	2,750	2,699	2,715	10,200	2,715
2020-05-19	2,674	2,727	2,610	2,725	18,200	2,725
2020-05-18	2,633	2,638	2,560	2,637	23,800	2,637
2020-05-15	2,735	2,750	2,582	2,632	21,200	2,632
2020-05-14	2,821	2,834	2,672	2,677	27,600	2,677
2020-05-13	2,932	2,932	2,801	2,871	19,500	2,871
2020-05-12	3,045	3,045	2,933	2,967	19,400	2,967
2020-05-11	2,980	3,105	2,980	3,065	18,800	3,065
2020-05-08	2,800	3,025	2,785	3,025	32,800	3,025
2020-05-07	2,688	2,761	2,688	2,761	8,100	2,761
2020-05-01	2,730	2,772	2,663	2,744	21,200	2,744
2020-04-30	2,700	2,743	2,679	2,730	16,600	2,730
2020-04-28	2,559	2,657	2,551	2,657	12,200	2,657
2020-04-27	2,542	2,564	2,477	2,559	14,400	2,559
2020-04-24	2,446	2,508	2,440	2,492	13,100	2,492
2020-04-23	2,400	2,471	2,400	2,471	12,400	2,471
2020-04-22	2,466	2,466	2,372	2,416	19,000	2,416
2020-04-21	2,499	2,508	2,416	2,466	23,300	2,466
2020-04-20	2,553	2,577	2,524	2,545	8,500	2,545
2020-04-17	2,562	2,606	2,496	2,563	18,300	2,563
2020-04-16	2,447	2,520	2,439	2,512	18,700	2,512
2020-04-15	2,500	2,536	2,457	2,466	10,600	2,466
2020-04-14	2,463	2,503	2,439	2,486	10,400	2,486
2020-04-13	2,483	2,491	2,406	2,463	12,700	2,463
2020-04-10	2,480	2,484	2,395	2,483	8,200	2,483
2020-04-09	2,456	2,469	2,401	2,458	11,600	2,458
2020-04-08	2,450	2,491	2,365	2,480	17,500	2,480
2020-04-07	2,382	2,478	2,350	2,450	18,100	2,450
2020-04-06	2,234	2,357	2,208	2,348	20,600	2,348
2020-04-03	2,256	2,332	2,167	2,237	16,400	2,237
2020-04-02	2,302	2,327	2,255	2,261	28,100	2,261
2020-04-01	2,383	2,461	2,335	2,342	18,000	2,342
2020-03-31	2,428	2,477	2,326	2,418	19,300	2,418
2020-03-30	2,508	2,508	2,346	2,385	38,300	2,385
2020-03-27	2,581	2,613	2,474	2,613	24,200	2,613
2020-03-26	2,450	2,498	2,319	2,490	20,700	2,490
2020-03-25	2,491	2,491	2,355	2,428	32,200	2,428
2020-03-24	2,241	2,354	2,241	2,350	19,700	2,350
2020-03-23	2,145	2,259	2,081	2,237	26,800	2,237
2020-03-19	2,200	2,300	2,047	2,095	26,400	2,095
2020-03-18	2,252	2,320	2,178	2,178	23,900	2,178
2020-03-17	2,100	2,235	1,999	2,202	36,300	2,202
2020-03-16	2,120	2,214	2,029	2,111	25,800	2,111
2020-03-13	2,000	2,114	1,965	2,057	32,800	2,057
2020-03-12	2,300	2,300	2,158	2,189	31,700	2,189
2020-03-11	2,400	2,442	2,328	2,330	26,500	2,330
2020-03-10	2,300	2,429	2,220	2,407	53,300	2,407
2020-03-09	2,456	2,461	2,312	2,364	26,900	2,364
2020-03-06	2,670	2,670	2,535	2,540	20,800	2,540
2020-03-05	2,700	2,727	2,670	2,684	27,900	2,684
2020-03-04	2,587	2,647	2,575	2,635	35,300	2,635
2020-03-03	2,802	2,845	2,632	2,663	30,100	2,663
2020-03-02	2,608	2,821	2,608	2,759	21,100	2,759
2020-02-28	2,711	2,745	2,610	2,628	33,100	2,628
2020-02-27	2,821	2,854	2,721	2,737	24,100	2,737
2020-02-26	2,807	2,839	2,778	2,821	20,800	2,821
2020-02-25	2,807	2,909	2,802	2,844	27,000	2,844
2020-02-21	3,015	3,015	2,946	2,957	18,800	2,957
2020-02-20	3,015	3,050	2,982	3,015	15,900	3,015
2020-02-19	3,075	3,075	2,997	3,015	21,600	3,015
2020-02-18	3,100	3,100	3,005	3,025	14,900	3,025
2020-02-17	3,060	3,110	3,010	3,090	32,900	3,090
2020-02-14	3,185	3,185	3,080	3,115	49,200	3,115
2020-02-13	3,320	3,325	3,185	3,235	42,300	3,235
2020-02-12	3,460	3,460	3,335	3,355	20,100	3,355
2020-02-10	3,305	3,455	3,305	3,450	40,900	3,450
2020-02-07	3,645	3,735	3,325	3,340	122,000	3,340
2020-02-06	3,810	3,815	3,735	3,785	15,600	3,785
2020-02-05	3,580	3,730	3,565	3,715	22,200	3,715
2020-02-04	3,435	3,540	3,435	3,535	34,200	3,535
2020-02-03	3,460	3,520	3,395	3,495	21,100	3,495
2020-01-31	3,600	3,605	3,460	3,505	33,800	3,505
2020-01-30	3,575	3,620	3,505	3,530	29,100	3,530
2020-01-29	3,610	3,630	3,570	3,610	17,200	3,610
2020-01-28	3,640	3,655	3,585	3,620	17,300	3,620
2020-01-27	3,720	3,720	3,645	3,670	15,500	3,670
2020-01-24	3,795	3,795	3,710	3,720	11,500	3,720
2020-01-23	3,780	3,830	3,760	3,800	11,000	3,800
2020-01-22	3,800	3,870	3,775	3,800	11,300	3,800
2020-01-21	3,785	3,820	3,760	3,820	7,900	3,820
2020-01-20	3,850	3,850	3,790	3,805	8,200	3,805
2020-01-17	3,850	3,850	3,790	3,835	12,200	3,835
2020-01-16	3,825	3,830	3,795	3,815	9,700	3,815
2020-01-15	3,910	3,915	3,830	3,830	7,100	3,830
2020-01-14	3,935	3,935	3,855	3,895	12,200	3,895
2020-01-10	3,905	3,935	3,880	3,935	7,000	3,935
2020-01-09	3,850	3,910	3,850	3,905	9,900	3,905
2020-01-08	3,870	3,870	3,745	3,850	19,100	3,850
2020-01-07	3,890	3,925	3,840	3,875	16,000	3,875
2020-01-06	3,940	3,955	3,865	3,895	41,400	3,895

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 [2020年度]

7952 (株)河合楽器製作所の時系列データ [2020年度]