7952 (株)河合楽器製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 418 | 420 | 414 | 415 | 40,000 | 4,150 |
| 1992-12-29 | 410 | 424 | 410 | 424 | 64,000 | 4,240 |
| 1992-12-28 | 423 | 425 | 412 | 412 | 58,000 | 4,120 |
| 1992-12-25 | 420 | 425 | 415 | 424 | 138,000 | 4,240 |
| 1992-12-24 | 425 | 425 | 415 | 415 | 146,000 | 4,150 |
| 1992-12-22 | 410 | 427 | 401 | 420 | 362,000 | 4,200 |
| 1992-12-21 | 408 | 417 | 399 | 410 | 194,000 | 4,100 |
| 1992-12-18 | 404 | 405 | 398 | 398 | 40,000 | 3,980 |
| 1992-12-17 | 391 | 404 | 386 | 391 | 59,000 | 3,910 |
| 1992-12-16 | 405 | 405 | 385 | 385 | 105,000 | 3,850 |
| 1992-12-15 | 400 | 409 | 397 | 409 | 62,000 | 4,090 |
| 1992-12-14 | 407 | 410 | 407 | 408 | 15,000 | 4,080 |
| 1992-12-11 | 411 | 411 | 402 | 407 | 121,000 | 4,070 |
| 1992-12-10 | 421 | 425 | 421 | 421 | 106,000 | 4,210 |
| 1992-12-09 | 428 | 428 | 420 | 421 | 118,000 | 4,210 |
| 1992-12-08 | 415 | 429 | 415 | 428 | 433,000 | 4,280 |
| 1992-12-07 | 407 | 410 | 400 | 400 | 263,000 | 4,000 |
| 1992-12-04 | 400 | 402 | 397 | 402 | 100,000 | 4,020 |
| 1992-12-03 | 400 | 401 | 395 | 400 | 46,000 | 4,000 |
| 1992-12-02 | 394 | 400 | 394 | 400 | 101,000 | 4,000 |
| 1992-12-01 | 405 | 409 | 397 | 400 | 95,000 | 4,000 |
| 1992-11-30 | 371 | 390 | 371 | 390 | 66,000 | 3,900 |
| 1992-11-27 | 390 | 393 | 376 | 376 | 40,000 | 3,760 |
| 1992-11-26 | 380 | 392 | 380 | 385 | 52,000 | 3,850 |
| 1992-11-25 | 383 | 383 | 375 | 375 | 57,000 | 3,750 |
| 1992-11-24 | 375 | 380 | 370 | 378 | 66,000 | 3,780 |
| 1992-11-20 | 357 | 370 | 340 | 370 | 221,000 | 3,700 |
| 1992-11-19 | 348 | 361 | 348 | 355 | 82,000 | 3,550 |
| 1992-11-18 | 320 | 348 | 320 | 348 | 65,000 | 3,480 |
| 1992-11-17 | 326 | 326 | 317 | 318 | 99,000 | 3,180 |
| 1992-11-16 | 330 | 330 | 320 | 321 | 64,000 | 3,210 |
| 1992-11-13 | 340 | 340 | 330 | 335 | 80,000 | 3,350 |
| 1992-11-12 | 335 | 340 | 330 | 340 | 66,000 | 3,400 |
| 1992-11-11 | 355 | 355 | 330 | 331 | 69,000 | 3,310 |
| 1992-11-10 | 361 | 361 | 350 | 350 | 79,000 | 3,500 |
| 1992-11-09 | 380 | 385 | 360 | 360 | 28,000 | 3,600 |
| 1992-11-06 | 397 | 397 | 382 | 383 | 57,000 | 3,830 |
| 1992-11-05 | 400 | 400 | 396 | 397 | 39,000 | 3,970 |
| 1992-11-04 | 400 | 400 | 395 | 400 | 53,000 | 4,000 |
| 1992-11-02 | 415 | 415 | 399 | 400 | 61,000 | 4,000 |
| 1992-10-30 | 407 | 407 | 405 | 405 | 43,000 | 4,050 |
| 1992-10-29 | 409 | 411 | 406 | 406 | 41,000 | 4,060 |
| 1992-10-28 | 429 | 429 | 409 | 409 | 18,000 | 4,090 |
| 1992-10-27 | 425 | 425 | 415 | 425 | 23,000 | 4,250 |
| 1992-10-26 | 435 | 435 | 412 | 417 | 13,000 | 4,170 |
| 1992-10-23 | 424 | 438 | 424 | 430 | 136,000 | 4,300 |
| 1992-10-22 | 412 | 424 | 412 | 424 | 95,000 | 4,240 |
| 1992-10-21 | 406 | 415 | 406 | 410 | 36,000 | 4,100 |
| 1992-10-20 | 407 | 407 | 406 | 406 | 27,000 | 4,060 |
| 1992-10-19 | 420 | 420 | 407 | 407 | 82,000 | 4,070 |
| 1992-10-16 | 415 | 423 | 415 | 420 | 50,000 | 4,200 |
| 1992-10-15 | 414 | 415 | 414 | 415 | 36,000 | 4,150 |
| 1992-10-14 | 415 | 420 | 414 | 414 | 39,000 | 4,140 |
| 1992-10-13 | 416 | 420 | 414 | 414 | 21,000 | 4,140 |
| 1992-10-12 | 411 | 412 | 411 | 412 | 16,000 | 4,120 |
| 1992-10-09 | 420 | 420 | 411 | 411 | 48,000 | 4,110 |
| 1992-10-08 | 410 | 424 | 410 | 420 | 27,000 | 4,200 |
| 1992-10-07 | 412 | 422 | 410 | 411 | 115,000 | 4,110 |
| 1992-10-06 | 421 | 425 | 410 | 410 | 94,000 | 4,100 |
| 1992-10-05 | 434 | 440 | 430 | 431 | 51,000 | 4,310 |
| 1992-10-02 | 446 | 450 | 435 | 448 | 156,000 | 4,480 |
| 1992-10-01 | 426 | 455 | 426 | 440 | 459,000 | 4,400 |
| 1992-09-30 | 415 | 430 | 412 | 425 | 81,000 | 4,250 |
| 1992-09-29 | 422 | 422 | 411 | 415 | 27,000 | 4,150 |
| 1992-09-28 | 436 | 439 | 426 | 426 | 59,000 | 4,260 |
| 1992-09-25 | 424 | 436 | 423 | 434 | 84,000 | 4,340 |
| 1992-09-24 | 411 | 420 | 410 | 413 | 47,000 | 4,130 |
| 1992-09-22 | 414 | 420 | 405 | 405 | 30,000 | 4,050 |
| 1992-09-21 | 411 | 420 | 410 | 415 | 51,000 | 4,150 |
| 1992-09-18 | 408 | 410 | 408 | 410 | 55,000 | 4,100 |
| 1992-09-17 | 406 | 410 | 406 | 408 | 40,000 | 4,080 |
| 1992-09-16 | 418 | 424 | 410 | 420 | 66,000 | 4,200 |
| 1992-09-14 | 431 | 431 | 417 | 420 | 90,000 | 4,200 |
| 1992-09-11 | 455 | 459 | 421 | 421 | 185,000 | 4,210 |
| 1992-09-10 | 440 | 465 | 438 | 455 | 437,000 | 4,550 |
| 1992-09-09 | 406 | 430 | 400 | 425 | 181,000 | 4,250 |
| 1992-09-08 | 408 | 408 | 401 | 401 | 95,000 | 4,010 |
| 1992-09-07 | 405 | 408 | 405 | 406 | 39,000 | 4,060 |
| 1992-09-04 | 410 | 410 | 400 | 402 | 95,000 | 4,020 |
| 1992-09-03 | 398 | 405 | 390 | 401 | 66,000 | 4,010 |
| 1992-09-02 | 405 | 405 | 396 | 396 | 49,000 | 3,960 |
| 1992-09-01 | 430 | 430 | 410 | 410 | 93,000 | 4,100 |
| 1992-08-31 | 410 | 434 | 405 | 420 | 159,000 | 4,200 |
| 1992-08-28 | 389 | 405 | 380 | 405 | 201,000 | 4,050 |
| 1992-08-27 | 371 | 394 | 371 | 390 | 99,000 | 3,900 |
| 1992-08-26 | 371 | 372 | 370 | 370 | 38,000 | 3,700 |
| 1992-08-25 | 388 | 389 | 375 | 376 | 51,000 | 3,760 |
| 1992-08-24 | 362 | 400 | 362 | 394 | 129,000 | 3,940 |
| 1992-08-21 | 322 | 358 | 322 | 358 | 77,000 | 3,580 |
| 1992-08-20 | 306 | 335 | 305 | 320 | 73,000 | 3,200 |
| 1992-08-19 | 307 | 315 | 307 | 310 | 18,000 | 3,100 |
| 1992-08-18 | 325 | 325 | 311 | 311 | 12,000 | 3,110 |
| 1992-08-17 | 328 | 330 | 310 | 315 | 22,000 | 3,150 |
| 1992-08-14 | 304 | 323 | 304 | 323 | 42,000 | 3,230 |
| 1992-08-13 | 291 | 312 | 291 | 312 | 27,000 | 3,120 |
| 1992-08-12 | 311 | 311 | 286 | 297 | 118,000 | 2,970 |
| 1992-08-11 | 338 | 343 | 305 | 310 | 100,000 | 3,100 |
| 1992-08-10 | 343 | 343 | 343 | 343 | 27,000 | 3,430 |
| 1992-08-07 | 378 | 385 | 378 | 378 | 54,000 | 3,780 |
| 1992-08-06 | 397 | 398 | 389 | 398 | 116,000 | 3,980 |
| 1992-08-05 | 390 | 400 | 390 | 392 | 86,000 | 3,920 |
| 1992-08-04 | 388 | 405 | 388 | 388 | 66,000 | 3,880 |
| 1992-08-03 | 380 | 390 | 375 | 390 | 40,000 | 3,900 |
| 1992-07-31 | 366 | 375 | 365 | 367 | 24,000 | 3,670 |
| 1992-07-30 | 360 | 370 | 360 | 365 | 90,000 | 3,650 |
| 1992-07-29 | 370 | 380 | 361 | 361 | 112,000 | 3,610 |
| 1992-07-28 | 370 | 375 | 370 | 370 | 45,000 | 3,700 |
| 1992-07-27 | 397 | 400 | 390 | 390 | 40,000 | 3,900 |
| 1992-07-24 | 389 | 390 | 385 | 390 | 13,000 | 3,900 |
| 1992-07-23 | 395 | 400 | 384 | 400 | 38,000 | 4,000 |
| 1992-07-22 | 420 | 420 | 400 | 400 | 50,000 | 4,000 |
| 1992-07-21 | 405 | 415 | 405 | 415 | 30,000 | 4,150 |
| 1992-07-20 | 408 | 410 | 406 | 410 | 29,000 | 4,100 |
| 1992-07-17 | 418 | 420 | 418 | 418 | 132,000 | 4,180 |
| 1992-07-16 | 434 | 434 | 415 | 415 | 34,000 | 4,150 |
| 1992-07-15 | 432 | 435 | 427 | 435 | 46,000 | 4,350 |
| 1992-07-14 | 441 | 441 | 432 | 432 | 25,000 | 4,320 |
| 1992-07-13 | 442 | 442 | 438 | 441 | 32,000 | 4,410 |
| 1992-07-10 | 449 | 449 | 441 | 442 | 40,000 | 4,420 |
| 1992-07-09 | 458 | 458 | 444 | 449 | 71,000 | 4,490 |
| 1992-07-08 | 453 | 453 | 442 | 453 | 54,000 | 4,530 |
| 1992-07-07 | 460 | 464 | 448 | 453 | 30,000 | 4,530 |
| 1992-07-06 | 465 | 465 | 447 | 460 | 71,000 | 4,600 |
| 1992-07-03 | 464 | 470 | 450 | 460 | 123,000 | 4,600 |
| 1992-07-02 | 435 | 465 | 435 | 464 | 98,000 | 4,640 |
| 1992-07-01 | 420 | 426 | 416 | 426 | 40,000 | 4,260 |
| 1992-06-30 | 415 | 425 | 415 | 416 | 25,000 | 4,160 |
| 1992-06-29 | 417 | 417 | 408 | 410 | 74,000 | 4,100 |
| 1992-06-26 | 441 | 442 | 415 | 415 | 59,000 | 4,150 |
| 1992-06-25 | 425 | 438 | 425 | 435 | 61,000 | 4,350 |
| 1992-06-24 | 435 | 448 | 426 | 426 | 55,000 | 4,260 |
| 1992-06-23 | 441 | 441 | 425 | 435 | 37,000 | 4,350 |
| 1992-06-22 | 450 | 455 | 425 | 434 | 120,000 | 4,340 |
| 1992-06-19 | 459 | 465 | 450 | 450 | 95,000 | 4,500 |
| 1992-06-18 | 440 | 455 | 420 | 445 | 193,000 | 4,450 |
| 1992-06-17 | 490 | 490 | 449 | 449 | 293,000 | 4,490 |
| 1992-06-16 | 495 | 505 | 485 | 488 | 918,000 | 4,880 |
| 1992-06-15 | 472 | 490 | 470 | 490 | 477,000 | 4,900 |
| 1992-06-12 | 478 | 481 | 468 | 468 | 671,000 | 4,680 |
| 1992-06-11 | 428 | 469 | 428 | 468 | 383,000 | 4,680 |
| 1992-06-10 | 432 | 442 | 428 | 437 | 100,000 | 4,370 |
| 1992-06-09 | 425 | 433 | 425 | 433 | 51,000 | 4,330 |
| 1992-06-08 | 425 | 435 | 422 | 430 | 60,000 | 4,300 |
| 1992-06-05 | 438 | 438 | 429 | 429 | 37,000 | 4,290 |
| 1992-06-04 | 422 | 434 | 422 | 434 | 132,000 | 4,340 |
| 1992-06-03 | 430 | 434 | 425 | 426 | 33,000 | 4,260 |
| 1992-06-02 | 427 | 427 | 417 | 425 | 75,000 | 4,250 |
| 1992-06-01 | 434 | 446 | 432 | 432 | 26,000 | 4,320 |
| 1992-05-29 | 419 | 430 | 419 | 430 | 52,000 | 4,300 |
| 1992-05-28 | 429 | 429 | 415 | 424 | 27,000 | 4,240 |
| 1992-05-27 | 435 | 435 | 424 | 424 | 40,000 | 4,240 |
| 1992-05-26 | 431 | 431 | 426 | 430 | 28,000 | 4,300 |
| 1992-05-25 | 435 | 435 | 428 | 430 | 56,000 | 4,300 |
| 1992-05-22 | 427 | 432 | 425 | 431 | 73,000 | 4,310 |
| 1992-05-21 | 440 | 443 | 440 | 442 | 88,000 | 4,420 |
| 1992-05-20 | 444 | 454 | 440 | 440 | 115,000 | 4,400 |
| 1992-05-19 | 431 | 443 | 426 | 439 | 149,000 | 4,390 |
| 1992-05-18 | 425 | 435 | 425 | 426 | 106,000 | 4,260 |
| 1992-05-15 | 447 | 447 | 420 | 420 | 310,000 | 4,200 |
| 1992-05-14 | 446 | 455 | 445 | 446 | 316,000 | 4,460 |
| 1992-05-13 | 435 | 450 | 426 | 450 | 282,000 | 4,500 |
| 1992-05-12 | 455 | 462 | 440 | 440 | 501,000 | 4,400 |
| 1992-05-11 | 393 | 434 | 393 | 430 | 231,000 | 4,300 |
| 1992-05-08 | 410 | 415 | 390 | 391 | 225,000 | 3,910 |
| 1992-05-07 | 382 | 410 | 381 | 409 | 202,000 | 4,090 |
| 1992-05-06 | 381 | 400 | 381 | 382 | 112,000 | 3,820 |
| 1992-05-01 | 381 | 393 | 381 | 381 | 89,000 | 3,810 |
| 1992-04-30 | 387 | 394 | 381 | 381 | 124,000 | 3,810 |
| 1992-04-28 | 360 | 388 | 360 | 380 | 312,000 | 3,800 |
| 1992-04-27 | 350 | 360 | 344 | 360 | 82,000 | 3,600 |
| 1992-04-24 | 360 | 361 | 344 | 344 | 69,000 | 3,440 |
| 1992-04-23 | 330 | 350 | 330 | 350 | 119,000 | 3,500 |
| 1992-04-22 | 350 | 355 | 325 | 330 | 95,000 | 3,300 |
| 1992-04-21 | 350 | 360 | 349 | 350 | 73,000 | 3,500 |
| 1992-04-20 | 380 | 380 | 350 | 350 | 51,000 | 3,500 |
| 1992-04-17 | 396 | 396 | 381 | 381 | 42,000 | 3,810 |
| 1992-04-16 | 390 | 402 | 385 | 396 | 89,000 | 3,960 |
| 1992-04-15 | 360 | 390 | 360 | 385 | 92,000 | 3,850 |
| 1992-04-14 | 347 | 360 | 330 | 360 | 38,000 | 3,600 |
| 1992-04-13 | 350 | 360 | 350 | 350 | 65,000 | 3,500 |
| 1992-04-10 | 320 | 345 | 320 | 345 | 84,000 | 3,450 |
| 1992-04-09 | 315 | 330 | 315 | 319 | 119,000 | 3,190 |
| 1992-04-08 | 338 | 338 | 315 | 315 | 112,000 | 3,150 |
| 1992-04-07 | 373 | 373 | 350 | 351 | 78,000 | 3,510 |
| 1992-04-06 | 361 | 361 | 358 | 358 | 15,000 | 3,580 |
| 1992-04-03 | 364 | 364 | 345 | 350 | 150,000 | 3,500 |
| 1992-04-02 | 388 | 389 | 349 | 354 | 159,000 | 3,540 |
| 1992-04-01 | 415 | 415 | 411 | 411 | 10,000 | 4,110 |
| 1992-03-31 | 407 | 419 | 407 | 419 | 33,000 | 4,190 |
| 1992-03-30 | 399 | 409 | 396 | 405 | 44,000 | 4,050 |
| 1992-03-27 | 407 | 407 | 397 | 397 | 36,000 | 3,970 |
| 1992-03-26 | 419 | 419 | 412 | 412 | 38,000 | 4,120 |
| 1992-03-25 | 400 | 412 | 400 | 412 | 58,000 | 4,120 |
| 1992-03-24 | 423 | 423 | 410 | 410 | 33,000 | 4,100 |
| 1992-03-23 | 429 | 430 | 424 | 424 | 24,000 | 4,240 |
| 1992-03-19 | 396 | 420 | 396 | 419 | 183,000 | 4,190 |
| 1992-03-18 | 395 | 401 | 395 | 401 | 178,000 | 4,010 |
| 1992-03-17 | 430 | 430 | 418 | 424 | 68,000 | 4,240 |
| 1992-03-16 | 438 | 438 | 428 | 430 | 43,000 | 4,300 |
| 1992-03-13 | 439 | 442 | 437 | 438 | 116,000 | 4,380 |
| 1992-03-12 | 441 | 450 | 440 | 450 | 40,000 | 4,500 |
| 1992-03-11 | 455 | 455 | 435 | 441 | 55,000 | 4,410 |
| 1992-03-10 | 469 | 470 | 455 | 455 | 55,000 | 4,550 |
| 1992-03-09 | 485 | 485 | 470 | 470 | 35,000 | 4,700 |
| 1992-03-06 | 476 | 482 | 471 | 482 | 46,000 | 4,820 |
| 1992-03-05 | 490 | 490 | 480 | 480 | 72,000 | 4,800 |
| 1992-03-04 | 495 | 495 | 490 | 490 | 48,000 | 4,900 |
| 1992-03-03 | 505 | 505 | 490 | 495 | 74,000 | 4,950 |
| 1992-03-02 | 514 | 514 | 505 | 505 | 16,000 | 5,050 |
| 1992-02-28 | 514 | 514 | 505 | 505 | 32,000 | 5,050 |
| 1992-02-27 | 515 | 515 | 500 | 514 | 35,000 | 5,140 |
| 1992-02-26 | 520 | 520 | 514 | 514 | 85,000 | 5,140 |
| 1992-02-25 | 505 | 505 | 490 | 490 | 34,000 | 4,900 |
| 1992-02-24 | 500 | 510 | 500 | 510 | 18,000 | 5,100 |
| 1992-02-21 | 513 | 513 | 500 | 500 | 17,000 | 5,000 |
| 1992-02-20 | 515 | 515 | 500 | 503 | 23,000 | 5,030 |
| 1992-02-19 | 500 | 505 | 500 | 503 | 19,000 | 5,030 |
| 1992-02-18 | 500 | 510 | 500 | 500 | 22,000 | 5,000 |
| 1992-02-17 | 500 | 500 | 500 | 500 | 37,000 | 5,000 |
| 1992-02-14 | 505 | 505 | 500 | 501 | 81,000 | 5,010 |
| 1992-02-13 | 505 | 510 | 501 | 502 | 37,000 | 5,020 |
| 1992-02-12 | 518 | 518 | 505 | 505 | 70,000 | 5,050 |
| 1992-02-10 | 533 | 533 | 533 | 533 | 17,000 | 5,330 |
| 1992-02-07 | 542 | 543 | 535 | 535 | 34,000 | 5,350 |
| 1992-02-06 | 545 | 545 | 531 | 532 | 41,000 | 5,320 |
| 1992-02-05 | 526 | 530 | 526 | 530 | 46,000 | 5,300 |
| 1992-02-04 | 529 | 529 | 526 | 528 | 19,000 | 5,280 |
| 1992-02-03 | 539 | 539 | 525 | 526 | 30,000 | 5,260 |
| 1992-01-31 | 505 | 540 | 505 | 521 | 82,000 | 5,210 |
| 1992-01-30 | 503 | 503 | 500 | 503 | 16,000 | 5,030 |
| 1992-01-29 | 510 | 510 | 493 | 493 | 44,000 | 4,930 |
| 1992-01-28 | 501 | 505 | 486 | 505 | 38,000 | 5,050 |
| 1992-01-27 | 509 | 509 | 498 | 500 | 22,000 | 5,000 |
| 1992-01-24 | 509 | 509 | 495 | 506 | 21,000 | 5,060 |
| 1992-01-23 | 520 | 520 | 501 | 502 | 25,000 | 5,020 |
| 1992-01-22 | 481 | 510 | 480 | 509 | 47,000 | 5,090 |
| 1992-01-21 | 480 | 483 | 480 | 480 | 80,000 | 4,800 |
| 1992-01-20 | 510 | 510 | 480 | 480 | 67,000 | 4,800 |
| 1992-01-17 | 525 | 525 | 500 | 510 | 157,000 | 5,100 |
| 1992-01-16 | 535 | 540 | 525 | 525 | 27,000 | 5,250 |
| 1992-01-14 | 530 | 535 | 525 | 526 | 27,000 | 5,260 |
| 1992-01-13 | 550 | 558 | 530 | 530 | 23,000 | 5,300 |
| 1992-01-10 | 540 | 560 | 535 | 540 | 57,000 | 5,400 |
| 1992-01-09 | 546 | 551 | 545 | 550 | 20,000 | 5,500 |
| 1992-01-08 | 572 | 572 | 549 | 549 | 10,000 | 5,490 |
| 1992-01-07 | 571 | 583 | 571 | 572 | 23,000 | 5,720 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
