7952 (株)河合楽器製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 541 | 555 | 541 | 546 | 49,000 | 5,460 |
| 1991-12-27 | 568 | 568 | 540 | 540 | 42,000 | 5,400 |
| 1991-12-26 | 545 | 560 | 545 | 558 | 61,000 | 5,580 |
| 1991-12-25 | 553 | 553 | 544 | 544 | 50,000 | 5,440 |
| 1991-12-24 | 562 | 565 | 543 | 543 | 43,000 | 5,430 |
| 1991-12-20 | 556 | 575 | 551 | 552 | 54,000 | 5,520 |
| 1991-12-19 | 565 | 575 | 556 | 558 | 53,000 | 5,580 |
| 1991-12-18 | 580 | 591 | 573 | 575 | 37,000 | 5,750 |
| 1991-12-17 | 589 | 599 | 581 | 581 | 29,000 | 5,810 |
| 1991-12-16 | 588 | 599 | 588 | 599 | 16,000 | 5,990 |
| 1991-12-13 | 598 | 609 | 590 | 598 | 118,000 | 5,980 |
| 1991-12-12 | 595 | 595 | 585 | 588 | 30,000 | 5,880 |
| 1991-12-11 | 585 | 585 | 555 | 565 | 51,000 | 5,650 |
| 1991-12-10 | 622 | 622 | 580 | 580 | 78,000 | 5,800 |
| 1991-12-09 | 612 | 613 | 602 | 602 | 43,000 | 6,020 |
| 1991-12-06 | 611 | 611 | 601 | 601 | 25,000 | 6,010 |
| 1991-12-05 | 606 | 606 | 601 | 601 | 43,000 | 6,010 |
| 1991-12-04 | 565 | 599 | 564 | 596 | 59,000 | 5,960 |
| 1991-12-03 | 553 | 575 | 553 | 565 | 48,000 | 5,650 |
| 1991-12-02 | 560 | 575 | 550 | 575 | 54,000 | 5,750 |
| 1991-11-29 | 567 | 570 | 562 | 562 | 73,000 | 5,620 |
| 1991-11-28 | 589 | 595 | 576 | 577 | 76,000 | 5,770 |
| 1991-11-27 | 595 | 595 | 590 | 590 | 39,000 | 5,900 |
| 1991-11-26 | 599 | 600 | 585 | 585 | 32,000 | 5,850 |
| 1991-11-25 | 591 | 600 | 581 | 590 | 40,000 | 5,900 |
| 1991-11-22 | 615 | 615 | 601 | 601 | 157,000 | 6,010 |
| 1991-11-21 | 632 | 632 | 621 | 621 | 40,000 | 6,210 |
| 1991-11-20 | 611 | 630 | 611 | 622 | 68,000 | 6,220 |
| 1991-11-19 | 633 | 635 | 622 | 622 | 97,000 | 6,220 |
| 1991-11-18 | 625 | 629 | 605 | 623 | 173,000 | 6,230 |
| 1991-11-15 | 673 | 675 | 635 | 635 | 418,000 | 6,350 |
| 1991-11-14 | 675 | 689 | 673 | 673 | 249,000 | 6,730 |
| 1991-11-13 | 664 | 680 | 661 | 680 | 264,000 | 6,800 |
| 1991-11-12 | 655 | 662 | 655 | 661 | 155,000 | 6,610 |
| 1991-11-11 | 662 | 664 | 656 | 656 | 47,000 | 6,560 |
| 1991-11-08 | 673 | 675 | 651 | 654 | 530,000 | 6,540 |
| 1991-11-07 | 680 | 680 | 670 | 672 | 138,000 | 6,720 |
| 1991-11-06 | 699 | 699 | 680 | 683 | 81,000 | 6,830 |
| 1991-11-05 | 701 | 702 | 697 | 700 | 48,000 | 7,000 |
| 1991-11-01 | 715 | 715 | 702 | 702 | 39,000 | 7,020 |
| 1991-10-31 | 711 | 720 | 711 | 720 | 50,000 | 7,200 |
| 1991-10-30 | 721 | 730 | 712 | 712 | 63,000 | 7,120 |
| 1991-10-29 | 705 | 730 | 705 | 716 | 83,000 | 7,160 |
| 1991-10-28 | 701 | 712 | 700 | 705 | 29,000 | 7,050 |
| 1991-10-25 | 714 | 714 | 701 | 701 | 95,000 | 7,010 |
| 1991-10-24 | 686 | 714 | 680 | 712 | 347,000 | 7,120 |
| 1991-10-23 | 697 | 698 | 676 | 676 | 135,000 | 6,760 |
| 1991-10-22 | 690 | 690 | 686 | 687 | 79,000 | 6,870 |
| 1991-10-21 | 692 | 700 | 682 | 690 | 74,000 | 6,900 |
| 1991-10-18 | 678 | 686 | 676 | 682 | 124,000 | 6,820 |
| 1991-10-17 | 680 | 688 | 675 | 688 | 42,000 | 6,880 |
| 1991-10-16 | 678 | 680 | 675 | 680 | 84,000 | 6,800 |
| 1991-10-15 | 680 | 681 | 677 | 678 | 31,000 | 6,780 |
| 1991-10-14 | 683 | 685 | 682 | 682 | 37,000 | 6,820 |
| 1991-10-11 | 695 | 695 | 681 | 681 | 47,000 | 6,810 |
| 1991-10-09 | 695 | 700 | 690 | 690 | 77,000 | 6,900 |
| 1991-10-08 | 700 | 700 | 692 | 700 | 103,000 | 7,000 |
| 1991-10-07 | 709 | 709 | 705 | 705 | 88,000 | 7,050 |
| 1991-10-04 | 712 | 714 | 702 | 702 | 136,000 | 7,020 |
| 1991-10-03 | 715 | 718 | 707 | 714 | 122,000 | 7,140 |
| 1991-10-02 | 714 | 720 | 712 | 712 | 79,000 | 7,120 |
| 1991-10-01 | 704 | 720 | 704 | 712 | 44,000 | 7,120 |
| 1991-09-30 | 709 | 709 | 702 | 704 | 58,000 | 7,040 |
| 1991-09-27 | 724 | 724 | 706 | 710 | 89,000 | 7,100 |
| 1991-09-26 | 730 | 730 | 720 | 725 | 49,000 | 7,250 |
| 1991-09-25 | 726 | 729 | 716 | 717 | 48,000 | 7,170 |
| 1991-09-24 | 732 | 732 | 717 | 724 | 66,000 | 7,240 |
| 1991-09-20 | 740 | 745 | 700 | 707 | 179,000 | 7,070 |
| 1991-09-19 | 785 | 790 | 720 | 720 | 392,000 | 7,200 |
| 1991-09-18 | 710 | 780 | 710 | 775 | 700,000 | 7,750 |
| 1991-09-17 | 697 | 700 | 685 | 690 | 227,000 | 6,900 |
| 1991-09-13 | 705 | 730 | 705 | 715 | 285,000 | 7,150 |
| 1991-09-12 | 700 | 740 | 700 | 715 | 305,000 | 7,150 |
| 1991-09-11 | 694 | 700 | 681 | 698 | 56,000 | 6,980 |
| 1991-09-10 | 702 | 702 | 681 | 685 | 74,000 | 6,850 |
| 1991-09-09 | 706 | 712 | 700 | 701 | 125,000 | 7,010 |
| 1991-09-06 | 700 | 734 | 700 | 716 | 233,000 | 7,160 |
| 1991-09-05 | 684 | 709 | 680 | 700 | 118,000 | 7,000 |
| 1991-09-04 | 670 | 680 | 670 | 676 | 37,000 | 6,760 |
| 1991-09-03 | 664 | 670 | 660 | 670 | 28,000 | 6,700 |
| 1991-09-02 | 643 | 660 | 632 | 660 | 79,000 | 6,600 |
| 1991-08-30 | 638 | 650 | 630 | 630 | 71,000 | 6,300 |
| 1991-08-29 | 627 | 645 | 627 | 640 | 35,000 | 6,400 |
| 1991-08-28 | 630 | 635 | 610 | 613 | 116,000 | 6,130 |
| 1991-08-27 | 630 | 634 | 630 | 630 | 45,000 | 6,300 |
| 1991-08-26 | 680 | 680 | 630 | 630 | 49,000 | 6,300 |
| 1991-08-23 | 669 | 685 | 661 | 680 | 55,000 | 6,800 |
| 1991-08-22 | 661 | 690 | 661 | 690 | 58,000 | 6,900 |
| 1991-08-21 | 616 | 652 | 610 | 635 | 46,000 | 6,350 |
| 1991-08-20 | 610 | 612 | 598 | 606 | 113,000 | 6,060 |
| 1991-08-19 | 671 | 671 | 620 | 620 | 70,000 | 6,200 |
| 1991-08-16 | 666 | 672 | 666 | 672 | 20,000 | 6,720 |
| 1991-08-15 | 703 | 703 | 672 | 672 | 42,000 | 6,720 |
| 1991-08-14 | 671 | 693 | 671 | 693 | 65,000 | 6,930 |
| 1991-08-13 | 670 | 683 | 663 | 670 | 53,000 | 6,700 |
| 1991-08-12 | 710 | 710 | 690 | 690 | 73,000 | 6,900 |
| 1991-08-09 | 680 | 716 | 680 | 701 | 226,000 | 7,010 |
| 1991-08-08 | 680 | 680 | 672 | 672 | 49,000 | 6,720 |
| 1991-08-07 | 680 | 680 | 670 | 679 | 51,000 | 6,790 |
| 1991-08-06 | 707 | 707 | 680 | 680 | 37,000 | 6,800 |
| 1991-08-05 | 697 | 709 | 697 | 697 | 36,000 | 6,970 |
| 1991-08-02 | 720 | 720 | 709 | 709 | 52,000 | 7,090 |
| 1991-08-01 | 707 | 720 | 707 | 719 | 77,000 | 7,190 |
| 1991-07-31 | 720 | 720 | 705 | 705 | 59,000 | 7,050 |
| 1991-07-30 | 690 | 718 | 688 | 718 | 85,000 | 7,180 |
| 1991-07-29 | 706 | 706 | 692 | 692 | 38,000 | 6,920 |
| 1991-07-26 | 690 | 700 | 681 | 700 | 78,000 | 7,000 |
| 1991-07-25 | 691 | 699 | 688 | 688 | 34,000 | 6,880 |
| 1991-07-24 | 676 | 686 | 675 | 681 | 31,000 | 6,810 |
| 1991-07-23 | 667 | 667 | 661 | 661 | 33,000 | 6,610 |
| 1991-07-22 | 673 | 689 | 666 | 666 | 28,000 | 6,660 |
| 1991-07-19 | 670 | 690 | 670 | 690 | 37,000 | 6,900 |
| 1991-07-18 | 670 | 680 | 666 | 680 | 53,000 | 6,800 |
| 1991-07-17 | 685 | 700 | 680 | 700 | 163,000 | 7,000 |
| 1991-07-16 | 700 | 710 | 700 | 705 | 75,000 | 7,050 |
| 1991-07-15 | 714 | 725 | 714 | 725 | 43,000 | 7,250 |
| 1991-07-12 | 661 | 683 | 661 | 683 | 52,000 | 6,830 |
| 1991-07-11 | 683 | 683 | 661 | 661 | 30,000 | 6,610 |
| 1991-07-10 | 644 | 676 | 640 | 675 | 68,000 | 6,750 |
| 1991-07-09 | 617 | 644 | 600 | 630 | 131,000 | 6,300 |
| 1991-07-08 | 670 | 670 | 627 | 627 | 96,000 | 6,270 |
| 1991-07-05 | 711 | 711 | 670 | 670 | 94,000 | 6,700 |
| 1991-07-04 | 690 | 695 | 679 | 695 | 85,000 | 6,950 |
| 1991-07-03 | 710 | 710 | 695 | 695 | 56,000 | 6,950 |
| 1991-07-02 | 750 | 760 | 740 | 740 | 67,000 | 7,400 |
| 1991-07-01 | 730 | 755 | 715 | 740 | 142,000 | 7,400 |
| 1991-06-28 | 725 | 730 | 691 | 701 | 71,000 | 7,010 |
| 1991-06-27 | 745 | 745 | 727 | 735 | 124,000 | 7,350 |
| 1991-06-26 | 730 | 755 | 730 | 755 | 175,000 | 7,550 |
| 1991-06-25 | 702 | 716 | 685 | 710 | 149,000 | 7,100 |
| 1991-06-24 | 735 | 735 | 701 | 702 | 59,000 | 7,020 |
| 1991-06-21 | 734 | 744 | 730 | 731 | 102,000 | 7,310 |
| 1991-06-20 | 745 | 750 | 725 | 744 | 142,000 | 7,440 |
| 1991-06-19 | 790 | 790 | 725 | 725 | 183,000 | 7,250 |
| 1991-06-18 | 801 | 810 | 780 | 790 | 104,000 | 7,900 |
| 1991-06-17 | 828 | 828 | 800 | 820 | 61,000 | 8,200 |
| 1991-06-14 | 801 | 829 | 801 | 829 | 110,000 | 8,290 |
| 1991-06-13 | 815 | 830 | 796 | 830 | 104,000 | 8,300 |
| 1991-06-12 | 810 | 815 | 805 | 806 | 80,000 | 8,060 |
| 1991-06-11 | 801 | 820 | 801 | 811 | 82,000 | 8,110 |
| 1991-06-10 | 820 | 820 | 802 | 815 | 63,000 | 8,150 |
| 1991-06-07 | 814 | 835 | 810 | 835 | 72,000 | 8,350 |
| 1991-06-06 | 822 | 823 | 810 | 812 | 103,000 | 8,120 |
| 1991-06-05 | 847 | 847 | 820 | 823 | 49,000 | 8,230 |
| 1991-06-04 | 848 | 848 | 822 | 835 | 67,000 | 8,350 |
| 1991-06-03 | 857 | 862 | 850 | 850 | 21,000 | 8,500 |
| 1991-05-31 | 860 | 870 | 841 | 857 | 48,000 | 8,570 |
| 1991-05-30 | 872 | 872 | 850 | 870 | 125,000 | 8,700 |
| 1991-05-29 | 832 | 872 | 830 | 856 | 138,000 | 8,560 |
| 1991-05-28 | 825 | 830 | 814 | 828 | 131,000 | 8,280 |
| 1991-05-27 | 851 | 856 | 835 | 835 | 79,000 | 8,350 |
| 1991-05-24 | 863 | 870 | 850 | 850 | 146,000 | 8,500 |
| 1991-05-23 | 856 | 875 | 856 | 860 | 98,000 | 8,600 |
| 1991-05-22 | 880 | 881 | 856 | 856 | 137,000 | 8,560 |
| 1991-05-21 | 851 | 880 | 851 | 880 | 108,000 | 8,800 |
| 1991-05-20 | 890 | 890 | 856 | 869 | 130,000 | 8,690 |
| 1991-05-17 | 901 | 901 | 880 | 888 | 246,000 | 8,880 |
| 1991-05-16 | 890 | 892 | 878 | 881 | 429,000 | 8,810 |
| 1991-05-15 | 938 | 938 | 890 | 900 | 1,056,000 | 9,000 |
| 1991-05-14 | 959 | 975 | 940 | 940 | 1,423,000 | 9,400 |
| 1991-05-13 | 940 | 981 | 931 | 935 | 1,901,000 | 9,350 |
| 1991-05-10 | 865 | 965 | 865 | 932 | 3,461,000 | 9,320 |
| 1991-05-09 | 882 | 884 | 850 | 870 | 536,000 | 8,700 |
| 1991-05-08 | 820 | 895 | 820 | 873 | 1,721,000 | 8,730 |
| 1991-05-07 | 813 | 836 | 810 | 824 | 139,000 | 8,240 |
| 1991-05-02 | 806 | 820 | 803 | 803 | 50,000 | 8,030 |
| 1991-05-01 | 800 | 823 | 790 | 804 | 45,000 | 8,040 |
| 1991-04-30 | 779 | 801 | 779 | 788 | 61,000 | 7,880 |
| 1991-04-26 | 771 | 781 | 771 | 780 | 100,000 | 7,800 |
| 1991-04-25 | 809 | 830 | 777 | 777 | 180,000 | 7,770 |
| 1991-04-24 | 794 | 824 | 793 | 810 | 154,000 | 8,100 |
| 1991-04-23 | 791 | 806 | 787 | 804 | 93,000 | 8,040 |
| 1991-04-22 | 830 | 830 | 790 | 806 | 142,000 | 8,060 |
| 1991-04-19 | 829 | 835 | 826 | 831 | 112,000 | 8,310 |
| 1991-04-18 | 820 | 829 | 812 | 829 | 43,000 | 8,290 |
| 1991-04-17 | 824 | 830 | 813 | 813 | 35,000 | 8,130 |
| 1991-04-16 | 818 | 818 | 804 | 804 | 45,000 | 8,040 |
| 1991-04-15 | 804 | 820 | 804 | 808 | 56,000 | 8,080 |
| 1991-04-12 | 805 | 815 | 803 | 806 | 32,000 | 8,060 |
| 1991-04-11 | 820 | 820 | 812 | 812 | 27,000 | 8,120 |
| 1991-04-10 | 820 | 824 | 810 | 810 | 72,000 | 8,100 |
| 1991-04-09 | 819 | 820 | 815 | 815 | 72,000 | 8,150 |
| 1991-04-08 | 849 | 849 | 820 | 830 | 64,000 | 8,300 |
| 1991-04-05 | 820 | 849 | 810 | 847 | 147,000 | 8,470 |
| 1991-04-04 | 805 | 810 | 800 | 810 | 44,000 | 8,100 |
| 1991-04-03 | 815 | 815 | 805 | 807 | 66,000 | 8,070 |
| 1991-04-02 | 800 | 800 | 780 | 780 | 48,000 | 7,800 |
| 1991-04-01 | 810 | 810 | 780 | 780 | 20,000 | 7,800 |
| 1991-03-29 | 807 | 810 | 803 | 805 | 91,000 | 8,050 |
| 1991-03-28 | 810 | 810 | 806 | 810 | 39,000 | 8,100 |
| 1991-03-27 | 820 | 820 | 805 | 805 | 57,000 | 8,050 |
| 1991-03-26 | 817 | 830 | 810 | 815 | 35,000 | 8,150 |
| 1991-03-25 | 811 | 811 | 801 | 809 | 88,000 | 8,090 |
| 1991-03-22 | 820 | 824 | 800 | 800 | 69,000 | 8,000 |
| 1991-03-20 | 811 | 812 | 800 | 800 | 219,000 | 8,000 |
| 1991-03-19 | 840 | 844 | 840 | 840 | 89,000 | 8,400 |
| 1991-03-18 | 840 | 855 | 840 | 841 | 101,000 | 8,410 |
| 1991-03-15 | 830 | 859 | 830 | 850 | 180,000 | 8,500 |
| 1991-03-14 | 832 | 860 | 832 | 835 | 234,000 | 8,350 |
| 1991-03-13 | 835 | 845 | 827 | 828 | 154,000 | 8,280 |
| 1991-03-12 | 848 | 858 | 835 | 845 | 244,000 | 8,450 |
| 1991-03-11 | 849 | 870 | 839 | 850 | 385,000 | 8,500 |
| 1991-03-08 | 789 | 840 | 789 | 839 | 415,000 | 8,390 |
| 1991-03-07 | 801 | 809 | 799 | 799 | 97,000 | 7,990 |
| 1991-03-06 | 799 | 809 | 795 | 809 | 164,000 | 8,090 |
| 1991-03-05 | 811 | 815 | 786 | 809 | 215,000 | 8,090 |
| 1991-03-04 | 811 | 831 | 801 | 831 | 130,000 | 8,310 |
| 1991-03-01 | 845 | 861 | 831 | 831 | 412,000 | 8,310 |
| 1991-02-28 | 851 | 910 | 835 | 855 | 1,635,000 | 8,550 |
| 1991-02-27 | 750 | 831 | 750 | 831 | 749,000 | 8,310 |
| 1991-02-26 | 751 | 752 | 738 | 752 | 161,000 | 7,520 |
| 1991-02-25 | 738 | 740 | 730 | 735 | 44,000 | 7,350 |
| 1991-02-22 | 745 | 751 | 730 | 745 | 149,000 | 7,450 |
| 1991-02-21 | 745 | 753 | 735 | 745 | 112,000 | 7,450 |
| 1991-02-20 | 757 | 770 | 750 | 760 | 142,000 | 7,600 |
| 1991-02-19 | 750 | 780 | 738 | 760 | 284,000 | 7,600 |
| 1991-02-18 | 735 | 762 | 720 | 752 | 202,000 | 7,520 |
| 1991-02-15 | 728 | 728 | 701 | 715 | 226,000 | 7,150 |
| 1991-02-14 | 705 | 748 | 705 | 730 | 425,000 | 7,300 |
| 1991-02-13 | 685 | 699 | 668 | 668 | 185,000 | 6,680 |
| 1991-02-12 | 680 | 693 | 675 | 676 | 191,000 | 6,760 |
| 1991-02-08 | 645 | 680 | 621 | 659 | 283,000 | 6,590 |
| 1991-02-07 | 649 | 649 | 620 | 645 | 125,000 | 6,450 |
| 1991-02-06 | 645 | 645 | 620 | 620 | 221,000 | 6,200 |
| 1991-02-05 | 630 | 650 | 629 | 630 | 364,000 | 6,300 |
| 1991-02-04 | 560 | 570 | 535 | 570 | 370,000 | 5,700 |
| 1991-02-01 | 555 | 555 | 532 | 550 | 110,000 | 5,500 |
| 1991-01-31 | 570 | 570 | 560 | 562 | 140,000 | 5,620 |
| 1991-01-30 | 545 | 580 | 545 | 579 | 116,000 | 5,790 |
| 1991-01-29 | 555 | 555 | 545 | 545 | 55,000 | 5,450 |
| 1991-01-28 | 558 | 558 | 541 | 541 | 46,000 | 5,410 |
| 1991-01-25 | 547 | 547 | 521 | 528 | 129,000 | 5,280 |
| 1991-01-24 | 546 | 546 | 521 | 540 | 104,000 | 5,400 |
| 1991-01-23 | 563 | 563 | 521 | 536 | 129,000 | 5,360 |
| 1991-01-22 | 580 | 580 | 569 | 569 | 55,000 | 5,690 |
| 1991-01-21 | 584 | 584 | 574 | 574 | 35,000 | 5,740 |
| 1991-01-18 | 582 | 585 | 565 | 585 | 192,000 | 5,850 |
| 1991-01-17 | 545 | 572 | 535 | 572 | 221,000 | 5,720 |
| 1991-01-16 | 598 | 598 | 555 | 555 | 49,000 | 5,550 |
| 1991-01-14 | 605 | 605 | 600 | 603 | 16,000 | 6,030 |
| 1991-01-11 | 615 | 615 | 599 | 599 | 46,000 | 5,990 |
| 1991-01-10 | 600 | 605 | 580 | 605 | 58,000 | 6,050 |
| 1991-01-09 | 600 | 600 | 570 | 570 | 25,000 | 5,700 |
| 1991-01-08 | 645 | 645 | 600 | 600 | 182,000 | 6,000 |
| 1991-01-07 | 640 | 650 | 640 | 641 | 65,000 | 6,410 |
| 1991-01-04 | 629 | 639 | 628 | 637 | 170,000 | 6,370 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
