7952 (株)河合楽器製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,586	2,632	2,568	2,601	16,900	2,601
2022-12-29	2,538	2,561	2,525	2,561	6,700	2,561
2022-12-28	2,541	2,547	2,526	2,547	7,800	2,547
2022-12-27	2,528	2,549	2,522	2,530	9,900	2,530
2022-12-26	2,529	2,529	2,495	2,510	7,200	2,510
2022-12-23	2,500	2,500	2,484	2,498	5,100	2,498
2022-12-22	2,533	2,533	2,491	2,501	8,700	2,501
2022-12-21	2,522	2,549	2,492	2,496	18,700	2,496
2022-12-20	2,599	2,599	2,509	2,533	13,600	2,533
2022-12-19	2,573	2,591	2,568	2,579	6,900	2,579
2022-12-16	2,590	2,605	2,578	2,588	10,700	2,588
2022-12-15	2,596	2,602	2,578	2,591	8,700	2,591
2022-12-14	2,586	2,596	2,579	2,591	7,100	2,591
2022-12-13	2,566	2,583	2,552	2,579	7,700	2,579
2022-12-12	2,565	2,566	2,542	2,566	6,000	2,566
2022-12-09	2,519	2,565	2,519	2,565	12,700	2,565
2022-12-08	2,539	2,539	2,501	2,530	19,000	2,530
2022-12-07	2,543	2,555	2,530	2,548	13,600	2,548
2022-12-06	2,543	2,566	2,536	2,558	19,600	2,558
2022-12-05	2,548	2,548	2,510	2,536	12,400	2,536
2022-12-02	2,560	2,560	2,518	2,537	19,900	2,537
2022-12-01	2,577	2,600	2,565	2,573	11,400	2,573
2022-11-30	2,588	2,603	2,576	2,579	12,300	2,579
2022-11-29	2,610	2,611	2,587	2,606	10,500	2,606
2022-11-28	2,650	2,655	2,625	2,642	9,500	2,642
2022-11-25	2,660	2,660	2,618	2,652	6,600	2,652
2022-11-24	2,593	2,634	2,591	2,633	15,200	2,633
2022-11-22	2,563	2,593	2,563	2,591	9,200	2,591
2022-11-21	2,581	2,581	2,551	2,568	11,900	2,568
2022-11-18	2,587	2,590	2,571	2,573	14,000	2,573
2022-11-17	2,590	2,600	2,572	2,582	17,900	2,582
2022-11-16	2,644	2,644	2,595	2,598	11,700	2,598
2022-11-15	2,639	2,650	2,624	2,630	7,900	2,630
2022-11-14	2,699	2,700	2,642	2,644	11,900	2,644
2022-11-11	2,679	2,702	2,656	2,690	12,500	2,690
2022-11-10	2,664	2,720	2,603	2,644	28,000	2,644
2022-11-09	2,660	2,705	2,660	2,694	11,100	2,694
2022-11-08	2,637	2,668	2,611	2,660	11,400	2,660
2022-11-07	2,639	2,657	2,624	2,648	6,800	2,648
2022-11-04	2,638	2,638	2,590	2,607	17,100	2,607
2022-11-02	2,670	2,700	2,660	2,664	18,200	2,664
2022-11-01	2,687	2,705	2,662	2,670	13,800	2,670
2022-10-31	2,665	2,665	2,629	2,644	11,900	2,644
2022-10-28	2,650	2,660	2,582	2,587	45,100	2,587
2022-10-27	2,717	2,717	2,669	2,670	9,300	2,670
2022-10-26	2,721	2,751	2,718	2,744	19,400	2,744
2022-10-25	2,693	2,707	2,653	2,707	14,900	2,707
2022-10-24	2,626	2,663	2,619	2,628	11,900	2,628
2022-10-21	2,672	2,672	2,616	2,630	8,500	2,630
2022-10-20	2,672	2,694	2,658	2,694	8,700	2,694
2022-10-19	2,698	2,712	2,677	2,704	9,900	2,704
2022-10-18	2,639	2,687	2,638	2,685	14,000	2,685
2022-10-17	2,593	2,622	2,586	2,609	12,800	2,609
2022-10-14	2,548	2,612	2,548	2,603	16,000	2,603
2022-10-13	2,511	2,554	2,504	2,539	15,000	2,539
2022-10-12	2,548	2,548	2,511	2,525	13,900	2,525
2022-10-11	2,564	2,581	2,552	2,566	17,400	2,566
2022-10-07	2,630	2,637	2,605	2,627	8,600	2,627
2022-10-06	2,588	2,639	2,588	2,639	16,200	2,639
2022-10-05	2,613	2,624	2,585	2,588	19,400	2,588
2022-10-04	2,560	2,591	2,544	2,586	32,200	2,586
2022-10-03	2,517	2,533	2,465	2,533	24,100	2,533
2022-09-30	2,522	2,580	2,521	2,531	24,500	2,531
2022-09-29	2,488	2,568	2,482	2,548	46,700	2,548
2022-09-28	2,527	2,539	2,455	2,494	68,100	2,494
2022-09-27	2,598	2,636	2,552	2,552	39,300	2,552
2022-09-26	2,671	2,671	2,561	2,570	38,900	2,570
2022-09-22	2,679	2,692	2,656	2,689	12,900	2,689
2022-09-21	2,698	2,705	2,681	2,686	18,300	2,686
2022-09-20	2,798	2,798	2,716	2,720	18,700	2,720
2022-09-16	2,763	2,789	2,746	2,771	13,100	2,771
2022-09-15	2,760	2,774	2,751	2,765	6,900	2,765
2022-09-14	2,751	2,780	2,750	2,760	12,400	2,760
2022-09-13	2,793	2,822	2,777	2,822	10,800	2,822
2022-09-12	2,790	2,790	2,754	2,781	8,000	2,781
2022-09-09	2,736	2,780	2,730	2,765	19,800	2,765
2022-09-08	2,716	2,750	2,712	2,749	18,500	2,749
2022-09-07	2,677	2,700	2,666	2,692	19,300	2,692
2022-09-06	2,720	2,737	2,672	2,695	19,000	2,695
2022-09-05	2,697	2,697	2,650	2,673	15,100	2,673
2022-09-02	2,702	2,702	2,664	2,697	19,400	2,697
2022-09-01	2,741	2,741	2,703	2,703	18,200	2,703
2022-08-31	2,760	2,762	2,731	2,738	18,600	2,738
2022-08-30	2,770	2,789	2,754	2,789	13,300	2,789
2022-08-29	2,770	2,770	2,740	2,750	12,200	2,750
2022-08-26	2,829	2,829	2,800	2,816	7,100	2,816
2022-08-25	2,832	2,832	2,795	2,800	8,400	2,800
2022-08-24	2,804	2,817	2,795	2,801	10,600	2,801
2022-08-23	2,834	2,842	2,801	2,801	11,300	2,801
2022-08-22	2,815	2,844	2,800	2,831	7,200	2,831
2022-08-19	2,811	2,841	2,800	2,816	9,900	2,816
2022-08-18	2,791	2,817	2,780	2,811	9,800	2,811
2022-08-17	2,755	2,824	2,754	2,810	21,600	2,810
2022-08-16	2,748	2,748	2,717	2,738	6,600	2,738
2022-08-15	2,774	2,777	2,723	2,728	9,600	2,728
2022-08-12	2,756	2,765	2,737	2,764	19,800	2,764
2022-08-10	2,711	2,736	2,692	2,715	14,600	2,715
2022-08-09	2,742	2,746	2,702	2,710	12,000	2,710
2022-08-08	2,807	2,810	2,723	2,731	31,500	2,731
2022-08-05	2,870	2,887	2,769	2,807	39,000	2,807
2022-08-04	2,890	2,899	2,862	2,887	20,100	2,887
2022-08-03	2,851	2,887	2,841	2,873	22,000	2,873
2022-08-02	2,867	2,884	2,850	2,850	10,400	2,850
2022-08-01	2,891	2,891	2,858	2,889	16,300	2,889
2022-07-29	2,855	2,873	2,844	2,861	18,000	2,861
2022-07-28	2,869	2,892	2,853	2,874	23,700	2,874
2022-07-27	2,836	2,852	2,828	2,849	17,900	2,849
2022-07-26	2,835	2,861	2,832	2,836	16,700	2,836
2022-07-25	2,893	2,893	2,784	2,847	37,000	2,847
2022-07-22	2,792	2,806	2,767	2,793	12,400	2,793
2022-07-21	2,748	2,788	2,727	2,783	15,400	2,783
2022-07-20	2,718	2,754	2,713	2,747	27,600	2,747
2022-07-19	2,680	2,696	2,660	2,696	13,900	2,696
2022-07-15	2,656	2,674	2,640	2,663	13,600	2,663
2022-07-14	2,671	2,675	2,652	2,663	9,200	2,663
2022-07-13	2,675	2,676	2,660	2,671	12,000	2,671
2022-07-12	2,699	2,699	2,632	2,651	19,600	2,651
2022-07-11	2,674	2,706	2,674	2,686	22,300	2,686
2022-07-08	2,647	2,690	2,640	2,648	36,600	2,648
2022-07-07	2,623	2,644	2,602	2,638	16,400	2,638
2022-07-06	2,626	2,626	2,588	2,616	25,000	2,616
2022-07-05	2,611	2,654	2,610	2,645	25,900	2,645
2022-07-04	2,567	2,616	2,547	2,599	41,700	2,599
2022-07-01	2,590	2,598	2,505	2,521	51,000	2,521
2022-06-30	2,675	2,675	2,581	2,597	45,700	2,597
2022-06-29	2,653	2,663	2,636	2,649	35,300	2,649
2022-06-28	2,681	2,698	2,666	2,690	10,400	2,690
2022-06-27	2,673	2,692	2,659	2,678	22,100	2,678
2022-06-24	2,623	2,640	2,605	2,623	8,800	2,623
2022-06-23	2,588	2,649	2,581	2,612	20,200	2,612
2022-06-22	2,615	2,619	2,581	2,588	16,700	2,588
2022-06-21	2,592	2,619	2,564	2,615	18,800	2,615
2022-06-20	2,610	2,610	2,535	2,559	18,000	2,559
2022-06-17	2,601	2,619	2,575	2,599	31,100	2,599
2022-06-16	2,646	2,690	2,631	2,644	22,300	2,644
2022-06-15	2,689	2,689	2,620	2,620	27,700	2,620
2022-06-14	2,690	2,690	2,610	2,681	47,300	2,681
2022-06-13	2,730	2,741	2,648	2,701	82,600	2,701
2022-06-10	2,803	2,824	2,780	2,805	17,600	2,805
2022-06-09	2,835	2,882	2,809	2,836	15,800	2,836
2022-06-08	2,844	2,852	2,813	2,834	31,400	2,834
2022-06-07	2,853	2,879	2,834	2,848	17,400	2,848
2022-06-06	2,809	2,855	2,790	2,855	26,800	2,855
2022-06-03	2,800	2,820	2,770	2,810	25,600	2,810
2022-06-02	2,870	2,870	2,773	2,800	43,100	2,800
2022-06-01	2,883	2,926	2,849	2,875	47,200	2,875
2022-05-31	2,880	2,897	2,817	2,883	50,500	2,883
2022-05-30	2,758	2,891	2,758	2,883	80,600	2,883
2022-05-27	2,825	2,825	2,705	2,708	82,500	2,708
2022-05-26	2,839	2,839	2,802	2,825	13,500	2,825
2022-05-25	2,852	2,867	2,863	2,825	9,100	2,825
2022-05-24	2,922	2,922	2,863	2,868	9,400	2,868
2022-05-23	2,873	2,929	2,873	2,929	11,900	2,929
2022-05-20	2,852	2,867	2,833	2,867	7,200	2,867
2022-05-19	2,828	2,850	2,784	2,850	18,000	2,850
2022-05-18	2,873	2,879	2,814	2,862	15,800	2,862
2022-05-17	2,880	2,884	2,838	2,864	17,100	2,864
2022-05-16	2,840	2,860	2,800	2,860	24,500	2,860
2022-05-13	2,853	2,884	2,735	2,825	59,600	2,825
2022-05-12	2,904	2,968	2,902	2,903	11,800	2,903
2022-05-11	2,880	2,939	2,855	2,930	22,400	2,930
2022-05-10	2,895	2,900	2,854	2,881	14,000	2,881
2022-05-09	2,999	2,999	2,902	2,908	10,400	2,908
2022-05-06	2,923	3,010	2,916	2,984	15,900	2,984
2022-05-02	2,910	2,962	2,910	2,923	9,700	2,923
2022-04-28	2,891	2,965	2,872	2,960	12,400	2,960
2022-04-27	2,940	2,940	2,865	2,865	33,900	2,865
2022-04-26	2,936	2,962	2,936	2,942	8,700	2,942
2022-04-25	2,950	2,952	2,923	2,936	9,900	2,936
2022-04-22	2,955	2,970	2,942	2,953	7,500	2,953
2022-04-21	2,940	3,020	2,940	3,020	9,200	3,020
2022-04-20	2,928	2,981	2,916	2,934	21,400	2,934
2022-04-19	2,991	3,015	2,957	2,973	7,100	2,973
2022-04-18	3,045	3,045	2,980	2,991	9,400	2,991
2022-04-15	3,095	3,095	3,015	3,045	12,100	3,045
2022-04-14	2,998	3,040	2,992	3,040	5,200	3,040
2022-04-13	2,912	3,040	2,912	2,978	14,800	2,978
2022-04-12	2,987	2,987	2,923	2,923	8,900	2,923
2022-04-11	3,035	3,035	2,935	2,987	14,400	2,987
2022-04-08	3,060	3,080	3,015	3,030	13,400	3,030
2022-04-07	3,130	3,140	3,045	3,100	16,000	3,100
2022-04-06	3,205	3,235	3,175	3,175	10,900	3,175
2022-04-05	3,235	3,265	3,205	3,215	10,700	3,215
2022-04-04	3,280	3,295	3,235	3,235	6,700	3,235
2022-04-01	3,270	3,325	3,225	3,305	13,600	3,305
2022-03-31	3,280	3,325	3,245	3,270	20,700	3,270
2022-03-30	3,215	3,280	3,215	3,280	14,000	3,280
2022-03-29	3,255	3,310	3,220	3,290	23,900	3,290
2022-03-28	3,210	3,230	3,165	3,215	11,000	3,215
2022-03-25	3,260	3,265	3,200	3,200	11,500	3,200
2022-03-24	3,180	3,195	3,145	3,195	13,000	3,195
2022-03-23	3,130	3,250	3,110	3,250	26,000	3,250
2022-03-22	3,070	3,105	3,065	3,085	18,500	3,085
2022-03-18	3,050	3,050	2,995	3,040	11,500	3,040
2022-03-17	3,070	3,095	3,005	3,075	21,800	3,075
2022-03-16	3,045	3,045	2,984	3,020	14,500	3,020
2022-03-15	2,959	3,025	2,951	3,015	16,600	3,015
2022-03-14	2,962	3,020	2,928	2,950	31,700	2,950
2022-03-11	2,947	2,974	2,920	2,957	15,300	2,957
2022-03-10	2,960	3,040	2,950	3,035	19,000	3,035
2022-03-09	2,892	2,910	2,811	2,860	26,900	2,860
2022-03-08	2,955	2,990	2,861	2,888	16,800	2,888
2022-03-07	3,015	3,055	2,976	2,990	24,500	2,990
2022-03-04	3,120	3,135	3,040	3,045	9,700	3,045
2022-03-03	3,130	3,150	3,115	3,130	11,500	3,130
2022-03-02	3,075	3,115	3,070	3,070	13,800	3,070
2022-03-01	3,135	3,145	3,095	3,120	11,100	3,120
2022-02-28	3,010	3,120	3,005	3,095	21,500	3,095
2022-02-25	3,070	3,070	2,985	3,030	26,800	3,030
2022-02-24	2,901	3,010	2,859	3,000	35,300	3,000
2022-02-22	2,932	2,951	2,902	2,916	10,200	2,916
2022-02-21	2,960	2,979	2,944	2,971	8,400	2,971
2022-02-18	2,967	3,015	2,966	2,991	6,800	2,991
2022-02-17	3,130	3,130	3,000	3,005	14,900	3,005
2022-02-16	3,060	3,150	3,025	3,095	30,900	3,095
2022-02-15	2,978	3,035	2,970	3,020	32,400	3,020
2022-02-14	3,000	3,015	2,887	2,979	37,300	2,979
2022-02-10	3,150	3,150	2,955	3,000	85,600	3,000
2022-02-09	2,962	3,120	2,962	3,120	19,900	3,120
2022-02-08	2,996	2,998	2,955	2,961	10,200	2,961
2022-02-07	2,993	2,999	2,967	2,978	10,500	2,978
2022-02-04	3,020	3,050	2,990	3,015	9,200	3,015
2022-02-03	3,045	3,060	3,020	3,020	10,600	3,020
2022-02-02	3,005	3,065	3,005	3,045	10,000	3,045
2022-02-01	2,997	3,025	2,963	2,963	12,200	2,963
2022-01-31	2,957	3,015	2,957	3,015	4,900	3,015
2022-01-28	2,999	3,010	2,962	3,000	10,500	3,000
2022-01-27	3,095	3,095	2,929	2,940	14,100	2,940
2022-01-26	3,050	3,090	3,050	3,050	7,500	3,050
2022-01-25	3,205	3,205	3,045	3,050	14,600	3,050
2022-01-24	3,110	3,155	3,105	3,135	7,300	3,135
2022-01-21	3,085	3,125	3,040	3,125	14,200	3,125
2022-01-20	3,050	3,125	3,035	3,110	13,500	3,110
2022-01-19	3,165	3,170	3,040	3,050	19,400	3,050
2022-01-18	3,250	3,250	3,190	3,195	14,000	3,195
2022-01-17	3,275	3,275	3,195	3,195	8,900	3,195
2022-01-14	3,265	3,300	3,215	3,215	14,300	3,215
2022-01-13	3,290	3,310	3,260	3,265	8,900	3,265
2022-01-12	3,215	3,310	3,210	3,310	10,000	3,310
2022-01-11	3,260	3,265	3,215	3,215	7,700	3,215
2022-01-07	3,320	3,340	3,275	3,280	9,900	3,280
2022-01-06	3,380	3,395	3,275	3,275	16,800	3,275
2022-01-05	3,475	3,475	3,390	3,400	9,600	3,400
2022-01-04	3,420	3,490	3,405	3,475	8,100	3,475

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 [2022年度]

7952 (株)河合楽器製作所の時系列データ [2022年度]