7952 (株)河合楽器製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 365 | 370 | 365 | 365 | 8,000 | 3,650 |
| 1993-12-29 | 355 | 370 | 355 | 370 | 13,000 | 3,700 |
| 1993-12-28 | 358 | 360 | 350 | 360 | 50,000 | 3,600 |
| 1993-12-27 | 364 | 366 | 356 | 366 | 25,000 | 3,660 |
| 1993-12-24 | 369 | 374 | 359 | 359 | 17,000 | 3,590 |
| 1993-12-22 | 361 | 364 | 361 | 364 | 15,000 | 3,640 |
| 1993-12-21 | 383 | 385 | 380 | 380 | 82,000 | 3,800 |
| 1993-12-20 | 375 | 379 | 375 | 379 | 134,000 | 3,790 |
| 1993-12-17 | 365 | 379 | 360 | 378 | 72,000 | 3,780 |
| 1993-12-16 | 358 | 366 | 355 | 360 | 64,000 | 3,600 |
| 1993-12-15 | 345 | 353 | 345 | 353 | 16,000 | 3,530 |
| 1993-12-14 | 353 | 353 | 345 | 345 | 26,000 | 3,450 |
| 1993-12-13 | 350 | 350 | 343 | 343 | 22,000 | 3,430 |
| 1993-12-10 | 331 | 346 | 331 | 340 | 92,000 | 3,400 |
| 1993-12-09 | 350 | 350 | 341 | 350 | 36,000 | 3,500 |
| 1993-12-08 | 344 | 344 | 331 | 335 | 17,000 | 3,350 |
| 1993-12-07 | 340 | 350 | 340 | 345 | 39,000 | 3,450 |
| 1993-12-06 | 348 | 348 | 340 | 345 | 64,000 | 3,450 |
| 1993-12-03 | 348 | 348 | 343 | 343 | 76,000 | 3,430 |
| 1993-12-02 | 355 | 370 | 352 | 353 | 108,000 | 3,530 |
| 1993-12-01 | 331 | 349 | 331 | 349 | 43,000 | 3,490 |
| 1993-11-30 | 330 | 330 | 320 | 323 | 58,000 | 3,230 |
| 1993-11-29 | 322 | 328 | 310 | 320 | 107,000 | 3,200 |
| 1993-11-26 | 352 | 352 | 321 | 321 | 185,000 | 3,210 |
| 1993-11-25 | 355 | 355 | 341 | 354 | 74,000 | 3,540 |
| 1993-11-24 | 362 | 362 | 345 | 350 | 75,000 | 3,500 |
| 1993-11-22 | 381 | 381 | 362 | 362 | 32,000 | 3,620 |
| 1993-11-19 | 395 | 395 | 388 | 390 | 33,000 | 3,900 |
| 1993-11-18 | 393 | 395 | 393 | 395 | 11,000 | 3,950 |
| 1993-11-17 | 400 | 400 | 395 | 395 | 12,000 | 3,950 |
| 1993-11-16 | 399 | 405 | 395 | 395 | 30,000 | 3,950 |
| 1993-11-15 | 409 | 409 | 405 | 405 | 17,000 | 4,050 |
| 1993-11-12 | 393 | 405 | 393 | 404 | 72,000 | 4,040 |
| 1993-11-11 | 400 | 400 | 395 | 395 | 77,000 | 3,950 |
| 1993-11-10 | 388 | 393 | 385 | 388 | 71,000 | 3,880 |
| 1993-11-09 | 416 | 416 | 398 | 401 | 53,000 | 4,010 |
| 1993-11-08 | 425 | 430 | 415 | 420 | 94,000 | 4,200 |
| 1993-11-05 | 444 | 444 | 416 | 440 | 71,000 | 4,400 |
| 1993-11-04 | 449 | 455 | 449 | 449 | 54,000 | 4,490 |
| 1993-11-02 | 440 | 449 | 435 | 449 | 47,000 | 4,490 |
| 1993-11-01 | 440 | 440 | 435 | 435 | 19,000 | 4,350 |
| 1993-10-29 | 445 | 450 | 435 | 435 | 24,000 | 4,350 |
| 1993-10-28 | 442 | 455 | 442 | 455 | 57,000 | 4,550 |
| 1993-10-27 | 447 | 447 | 447 | 447 | 35,000 | 4,470 |
| 1993-10-26 | 440 | 440 | 428 | 428 | 43,000 | 4,280 |
| 1993-10-25 | 450 | 468 | 450 | 450 | 60,000 | 4,500 |
| 1993-10-22 | 468 | 468 | 455 | 460 | 94,000 | 4,600 |
| 1993-10-21 | 460 | 470 | 460 | 470 | 48,000 | 4,700 |
| 1993-10-20 | 467 | 470 | 455 | 465 | 37,000 | 4,650 |
| 1993-10-19 | 488 | 488 | 470 | 472 | 48,000 | 4,720 |
| 1993-10-18 | 496 | 496 | 480 | 480 | 16,000 | 4,800 |
| 1993-10-15 | 494 | 500 | 493 | 496 | 40,000 | 4,960 |
| 1993-10-14 | 490 | 494 | 490 | 494 | 34,000 | 4,940 |
| 1993-10-13 | 500 | 505 | 490 | 505 | 74,000 | 5,050 |
| 1993-10-12 | 500 | 510 | 500 | 510 | 39,000 | 5,100 |
| 1993-10-08 | 500 | 510 | 500 | 510 | 55,000 | 5,100 |
| 1993-10-07 | 494 | 504 | 494 | 500 | 18,000 | 5,000 |
| 1993-10-06 | 500 | 513 | 493 | 513 | 54,000 | 5,130 |
| 1993-10-05 | 506 | 510 | 506 | 510 | 51,000 | 5,100 |
| 1993-10-04 | 514 | 515 | 505 | 505 | 27,000 | 5,050 |
| 1993-10-01 | 520 | 539 | 520 | 524 | 54,000 | 5,240 |
| 1993-09-30 | 500 | 510 | 500 | 501 | 82,000 | 5,010 |
| 1993-09-29 | 500 | 501 | 491 | 500 | 38,000 | 5,000 |
| 1993-09-28 | 519 | 519 | 506 | 506 | 26,000 | 5,060 |
| 1993-09-27 | 505 | 513 | 505 | 513 | 20,000 | 5,130 |
| 1993-09-24 | 513 | 513 | 503 | 503 | 70,000 | 5,030 |
| 1993-09-22 | 506 | 508 | 503 | 503 | 31,000 | 5,030 |
| 1993-09-21 | 516 | 518 | 515 | 516 | 74,000 | 5,160 |
| 1993-09-20 | 518 | 528 | 511 | 511 | 20,000 | 5,110 |
| 1993-09-17 | 525 | 530 | 525 | 530 | 18,000 | 5,300 |
| 1993-09-16 | 540 | 540 | 530 | 530 | 16,000 | 5,300 |
| 1993-09-14 | 538 | 543 | 538 | 540 | 26,000 | 5,400 |
| 1993-09-13 | 537 | 547 | 537 | 537 | 27,000 | 5,370 |
| 1993-09-10 | 535 | 536 | 535 | 536 | 62,000 | 5,360 |
| 1993-09-09 | 545 | 545 | 543 | 543 | 20,000 | 5,430 |
| 1993-09-08 | 540 | 553 | 540 | 542 | 35,000 | 5,420 |
| 1993-09-07 | 554 | 554 | 540 | 540 | 39,000 | 5,400 |
| 1993-09-06 | 540 | 545 | 540 | 545 | 13,000 | 5,450 |
| 1993-09-03 | 557 | 557 | 542 | 547 | 37,000 | 5,470 |
| 1993-09-02 | 557 | 557 | 542 | 542 | 12,000 | 5,420 |
| 1993-09-01 | 558 | 558 | 557 | 558 | 10,000 | 5,580 |
| 1993-08-31 | 541 | 560 | 541 | 559 | 66,000 | 5,590 |
| 1993-08-30 | 552 | 553 | 532 | 553 | 25,000 | 5,530 |
| 1993-08-27 | 552 | 558 | 550 | 553 | 59,000 | 5,530 |
| 1993-08-26 | 531 | 540 | 531 | 540 | 6,000 | 5,400 |
| 1993-08-25 | 548 | 550 | 545 | 550 | 34,000 | 5,500 |
| 1993-08-24 | 545 | 548 | 526 | 545 | 43,000 | 5,450 |
| 1993-08-23 | 555 | 555 | 540 | 550 | 32,000 | 5,500 |
| 1993-08-20 | 542 | 545 | 535 | 545 | 29,000 | 5,450 |
| 1993-08-19 | 535 | 550 | 532 | 532 | 16,000 | 5,320 |
| 1993-08-18 | 550 | 550 | 543 | 545 | 13,000 | 5,450 |
| 1993-08-17 | 569 | 570 | 550 | 550 | 18,000 | 5,500 |
| 1993-08-16 | 565 | 568 | 557 | 568 | 25,000 | 5,680 |
| 1993-08-13 | 559 | 568 | 555 | 555 | 70,000 | 5,550 |
| 1993-08-12 | 567 | 567 | 549 | 560 | 37,000 | 5,600 |
| 1993-08-11 | 550 | 570 | 545 | 569 | 63,000 | 5,690 |
| 1993-08-10 | 554 | 555 | 542 | 550 | 45,000 | 5,500 |
| 1993-08-09 | 555 | 555 | 540 | 540 | 56,000 | 5,400 |
| 1993-08-06 | 537 | 550 | 536 | 550 | 15,000 | 5,500 |
| 1993-08-05 | 536 | 548 | 536 | 536 | 22,000 | 5,360 |
| 1993-08-04 | 534 | 541 | 533 | 536 | 23,000 | 5,360 |
| 1993-08-03 | 551 | 551 | 531 | 531 | 11,000 | 5,310 |
| 1993-08-02 | 540 | 555 | 540 | 552 | 52,000 | 5,520 |
| 1993-07-30 | 551 | 558 | 550 | 550 | 41,000 | 5,500 |
| 1993-07-29 | 527 | 550 | 527 | 550 | 53,000 | 5,500 |
| 1993-07-28 | 530 | 535 | 530 | 532 | 26,000 | 5,320 |
| 1993-07-27 | 545 | 546 | 525 | 525 | 43,000 | 5,250 |
| 1993-07-26 | 546 | 546 | 545 | 545 | 23,000 | 5,450 |
| 1993-07-23 | 550 | 551 | 541 | 551 | 67,000 | 5,510 |
| 1993-07-22 | 548 | 555 | 543 | 555 | 126,000 | 5,550 |
| 1993-07-21 | 550 | 550 | 542 | 550 | 151,000 | 5,500 |
| 1993-07-20 | 530 | 531 | 530 | 530 | 15,000 | 5,300 |
| 1993-07-19 | 545 | 545 | 534 | 534 | 12,000 | 5,340 |
| 1993-07-16 | 545 | 545 | 534 | 545 | 49,000 | 5,450 |
| 1993-07-15 | 534 | 550 | 534 | 535 | 55,000 | 5,350 |
| 1993-07-14 | 544 | 545 | 539 | 544 | 95,000 | 5,440 |
| 1993-07-13 | 529 | 540 | 529 | 534 | 39,000 | 5,340 |
| 1993-07-12 | 521 | 530 | 521 | 529 | 18,000 | 5,290 |
| 1993-07-09 | 528 | 540 | 528 | 531 | 39,000 | 5,310 |
| 1993-07-08 | 528 | 530 | 528 | 529 | 31,000 | 5,290 |
| 1993-07-07 | 530 | 530 | 528 | 528 | 61,000 | 5,280 |
| 1993-07-06 | 533 | 540 | 528 | 540 | 49,000 | 5,400 |
| 1993-07-05 | 525 | 525 | 523 | 523 | 73,000 | 5,230 |
| 1993-07-02 | 540 | 540 | 527 | 527 | 60,000 | 5,270 |
| 1993-07-01 | 539 | 540 | 530 | 540 | 74,000 | 5,400 |
| 1993-06-30 | 535 | 541 | 530 | 535 | 85,000 | 5,350 |
| 1993-06-29 | 548 | 548 | 530 | 532 | 29,000 | 5,320 |
| 1993-06-28 | 545 | 545 | 535 | 540 | 54,000 | 5,400 |
| 1993-06-25 | 549 | 549 | 534 | 546 | 91,000 | 5,460 |
| 1993-06-24 | 545 | 550 | 535 | 550 | 50,000 | 5,500 |
| 1993-06-23 | 530 | 540 | 523 | 530 | 128,000 | 5,300 |
| 1993-06-22 | 497 | 522 | 497 | 522 | 84,000 | 5,220 |
| 1993-06-21 | 491 | 497 | 491 | 497 | 99,000 | 4,970 |
| 1993-06-18 | 549 | 560 | 535 | 560 | 88,000 | 5,600 |
| 1993-06-17 | 545 | 550 | 526 | 550 | 98,000 | 5,500 |
| 1993-06-16 | 545 | 545 | 526 | 535 | 98,000 | 5,350 |
| 1993-06-15 | 570 | 570 | 526 | 526 | 109,000 | 5,260 |
| 1993-06-14 | 581 | 581 | 566 | 575 | 90,000 | 5,750 |
| 1993-06-11 | 584 | 584 | 576 | 582 | 191,000 | 5,820 |
| 1993-06-10 | 586 | 586 | 565 | 566 | 114,000 | 5,660 |
| 1993-06-08 | 592 | 592 | 575 | 576 | 103,000 | 5,760 |
| 1993-06-07 | 577 | 597 | 575 | 590 | 132,000 | 5,900 |
| 1993-06-04 | 570 | 582 | 567 | 577 | 186,000 | 5,770 |
| 1993-06-03 | 565 | 580 | 565 | 572 | 111,000 | 5,720 |
| 1993-06-02 | 574 | 584 | 569 | 570 | 105,000 | 5,700 |
| 1993-06-01 | 574 | 574 | 557 | 569 | 206,000 | 5,690 |
| 1993-05-31 | 577 | 586 | 567 | 574 | 205,000 | 5,740 |
| 1993-05-28 | 585 | 603 | 580 | 587 | 721,000 | 5,870 |
| 1993-05-27 | 557 | 580 | 554 | 575 | 651,000 | 5,750 |
| 1993-05-26 | 554 | 554 | 545 | 550 | 383,000 | 5,500 |
| 1993-05-25 | 525 | 549 | 525 | 545 | 580,000 | 5,450 |
| 1993-05-24 | 524 | 524 | 520 | 523 | 188,000 | 5,230 |
| 1993-05-21 | 511 | 516 | 510 | 514 | 58,000 | 5,140 |
| 1993-05-20 | 516 | 516 | 501 | 510 | 67,000 | 5,100 |
| 1993-05-19 | 500 | 515 | 497 | 500 | 97,000 | 5,000 |
| 1993-05-18 | 518 | 518 | 505 | 507 | 142,000 | 5,070 |
| 1993-05-17 | 522 | 522 | 515 | 516 | 107,000 | 5,160 |
| 1993-05-14 | 510 | 515 | 510 | 512 | 108,000 | 5,120 |
| 1993-05-13 | 518 | 520 | 510 | 519 | 157,000 | 5,190 |
| 1993-05-12 | 515 | 529 | 510 | 518 | 430,000 | 5,180 |
| 1993-05-11 | 500 | 514 | 499 | 514 | 450,000 | 5,140 |
| 1993-05-10 | 490 | 495 | 486 | 495 | 122,000 | 4,950 |
| 1993-05-07 | 488 | 492 | 480 | 490 | 122,000 | 4,900 |
| 1993-05-06 | 495 | 495 | 485 | 485 | 98,000 | 4,850 |
| 1993-04-30 | 480 | 495 | 476 | 495 | 144,000 | 4,950 |
| 1993-04-28 | 476 | 478 | 468 | 478 | 212,000 | 4,780 |
| 1993-04-27 | 456 | 470 | 450 | 466 | 108,000 | 4,660 |
| 1993-04-26 | 468 | 468 | 451 | 451 | 46,000 | 4,510 |
| 1993-04-23 | 451 | 459 | 450 | 451 | 62,000 | 4,510 |
| 1993-04-22 | 479 | 479 | 451 | 451 | 75,000 | 4,510 |
| 1993-04-21 | 465 | 471 | 460 | 470 | 252,000 | 4,700 |
| 1993-04-20 | 472 | 477 | 464 | 464 | 98,000 | 4,640 |
| 1993-04-19 | 479 | 480 | 466 | 470 | 136,000 | 4,700 |
| 1993-04-16 | 496 | 503 | 483 | 483 | 517,000 | 4,830 |
| 1993-04-15 | 475 | 488 | 475 | 488 | 188,000 | 4,880 |
| 1993-04-14 | 467 | 480 | 462 | 480 | 445,000 | 4,800 |
| 1993-04-13 | 451 | 463 | 451 | 462 | 355,000 | 4,620 |
| 1993-04-12 | 455 | 460 | 447 | 448 | 231,000 | 4,480 |
| 1993-04-09 | 446 | 450 | 441 | 445 | 190,000 | 4,450 |
| 1993-04-08 | 441 | 445 | 440 | 441 | 185,000 | 4,410 |
| 1993-04-07 | 435 | 440 | 430 | 436 | 110,000 | 4,360 |
| 1993-04-06 | 450 | 452 | 436 | 440 | 78,000 | 4,400 |
| 1993-04-05 | 430 | 458 | 426 | 450 | 394,000 | 4,500 |
| 1993-04-02 | 427 | 440 | 424 | 426 | 240,000 | 4,260 |
| 1993-04-01 | 422 | 426 | 418 | 426 | 67,000 | 4,260 |
| 1993-03-31 | 425 | 434 | 421 | 421 | 78,000 | 4,210 |
| 1993-03-30 | 440 | 443 | 430 | 430 | 145,000 | 4,300 |
| 1993-03-29 | 426 | 438 | 426 | 436 | 152,000 | 4,360 |
| 1993-03-26 | 415 | 424 | 413 | 420 | 92,000 | 4,200 |
| 1993-03-25 | 413 | 420 | 411 | 412 | 161,000 | 4,120 |
| 1993-03-24 | 420 | 420 | 411 | 411 | 33,000 | 4,110 |
| 1993-03-23 | 421 | 425 | 419 | 420 | 61,000 | 4,200 |
| 1993-03-22 | 425 | 437 | 420 | 420 | 101,000 | 4,200 |
| 1993-03-19 | 430 | 435 | 422 | 425 | 60,000 | 4,250 |
| 1993-03-18 | 415 | 428 | 415 | 428 | 101,000 | 4,280 |
| 1993-03-17 | 415 | 417 | 408 | 413 | 53,000 | 4,130 |
| 1993-03-16 | 416 | 425 | 416 | 418 | 56,000 | 4,180 |
| 1993-03-15 | 410 | 415 | 407 | 415 | 61,000 | 4,150 |
| 1993-03-12 | 405 | 408 | 402 | 405 | 150,000 | 4,050 |
| 1993-03-11 | 415 | 415 | 405 | 405 | 68,000 | 4,050 |
| 1993-03-10 | 418 | 418 | 405 | 405 | 58,000 | 4,050 |
| 1993-03-09 | 420 | 422 | 410 | 410 | 145,000 | 4,100 |
| 1993-03-08 | 400 | 418 | 399 | 410 | 122,000 | 4,100 |
| 1993-03-05 | 401 | 401 | 396 | 401 | 46,000 | 4,010 |
| 1993-03-04 | 408 | 408 | 402 | 406 | 33,000 | 4,060 |
| 1993-03-03 | 410 | 410 | 406 | 406 | 35,000 | 4,060 |
| 1993-03-02 | 420 | 420 | 408 | 408 | 53,000 | 4,080 |
| 1993-03-01 | 423 | 433 | 410 | 410 | 208,000 | 4,100 |
| 1993-02-26 | 411 | 424 | 411 | 424 | 147,000 | 4,240 |
| 1993-02-25 | 419 | 419 | 411 | 413 | 75,000 | 4,130 |
| 1993-02-24 | 410 | 415 | 410 | 411 | 48,000 | 4,110 |
| 1993-02-23 | 424 | 424 | 413 | 415 | 31,000 | 4,150 |
| 1993-02-22 | 425 | 425 | 415 | 424 | 53,000 | 4,240 |
| 1993-02-19 | 430 | 430 | 420 | 423 | 46,000 | 4,230 |
| 1993-02-18 | 417 | 430 | 417 | 430 | 40,000 | 4,300 |
| 1993-02-17 | 414 | 417 | 414 | 414 | 70,000 | 4,140 |
| 1993-02-16 | 423 | 424 | 416 | 417 | 45,000 | 4,170 |
| 1993-02-15 | 425 | 425 | 419 | 425 | 52,000 | 4,250 |
| 1993-02-12 | 440 | 440 | 427 | 430 | 98,000 | 4,300 |
| 1993-02-10 | 421 | 446 | 419 | 439 | 264,000 | 4,390 |
| 1993-02-09 | 423 | 430 | 421 | 426 | 26,000 | 4,260 |
| 1993-02-08 | 430 | 430 | 423 | 423 | 59,000 | 4,230 |
| 1993-02-05 | 415 | 428 | 415 | 421 | 44,000 | 4,210 |
| 1993-02-04 | 430 | 435 | 420 | 420 | 61,000 | 4,200 |
| 1993-02-03 | 425 | 437 | 425 | 427 | 128,000 | 4,270 |
| 1993-02-02 | 426 | 430 | 421 | 421 | 65,000 | 4,210 |
| 1993-02-01 | 431 | 435 | 421 | 421 | 125,000 | 4,210 |
| 1993-01-29 | 427 | 440 | 426 | 430 | 400,000 | 4,300 |
| 1993-01-28 | 410 | 429 | 410 | 426 | 106,000 | 4,260 |
| 1993-01-27 | 401 | 417 | 401 | 415 | 40,000 | 4,150 |
| 1993-01-26 | 400 | 405 | 397 | 397 | 54,000 | 3,970 |
| 1993-01-25 | 420 | 420 | 400 | 405 | 69,000 | 4,050 |
| 1993-01-22 | 417 | 429 | 415 | 420 | 227,000 | 4,200 |
| 1993-01-21 | 406 | 430 | 406 | 417 | 254,000 | 4,170 |
| 1993-01-20 | 401 | 423 | 400 | 416 | 203,000 | 4,160 |
| 1993-01-19 | 397 | 397 | 396 | 397 | 12,000 | 3,970 |
| 1993-01-18 | 395 | 400 | 395 | 397 | 16,000 | 3,970 |
| 1993-01-14 | 399 | 400 | 395 | 400 | 130,000 | 4,000 |
| 1993-01-13 | 401 | 405 | 401 | 401 | 21,000 | 4,010 |
| 1993-01-12 | 400 | 402 | 400 | 400 | 32,000 | 4,000 |
| 1993-01-11 | 406 | 406 | 405 | 405 | 25,000 | 4,050 |
| 1993-01-08 | 420 | 420 | 406 | 411 | 78,000 | 4,110 |
| 1993-01-07 | 406 | 422 | 405 | 420 | 122,000 | 4,200 |
| 1993-01-06 | 407 | 415 | 401 | 405 | 76,000 | 4,050 |
| 1993-01-05 | 415 | 418 | 409 | 410 | 47,000 | 4,100 |
| 1993-01-04 | 420 | 420 | 415 | 420 | 24,000 | 4,200 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
