7952 (株)河合楽器製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 455 | 463 | 455 | 457 | 33,000 | 4,570 |
| 1994-12-29 | 452 | 460 | 450 | 460 | 72,000 | 4,600 |
| 1994-12-28 | 455 | 468 | 455 | 457 | 94,000 | 4,570 |
| 1994-12-27 | 456 | 459 | 455 | 455 | 79,000 | 4,550 |
| 1994-12-26 | 443 | 450 | 443 | 448 | 108,000 | 4,480 |
| 1994-12-22 | 423 | 433 | 417 | 433 | 129,000 | 4,330 |
| 1994-12-21 | 411 | 425 | 411 | 415 | 119,000 | 4,150 |
| 1994-12-20 | 425 | 425 | 408 | 410 | 89,000 | 4,100 |
| 1994-12-19 | 413 | 420 | 413 | 420 | 66,000 | 4,200 |
| 1994-12-16 | 410 | 415 | 408 | 410 | 172,000 | 4,100 |
| 1994-12-15 | 404 | 410 | 400 | 410 | 247,000 | 4,100 |
| 1994-12-14 | 409 | 410 | 405 | 409 | 129,000 | 4,090 |
| 1994-12-13 | 421 | 421 | 405 | 410 | 125,000 | 4,100 |
| 1994-12-12 | 429 | 429 | 420 | 420 | 27,000 | 4,200 |
| 1994-12-09 | 433 | 433 | 424 | 424 | 79,000 | 4,240 |
| 1994-12-08 | 440 | 440 | 435 | 435 | 47,000 | 4,350 |
| 1994-12-07 | 435 | 435 | 435 | 435 | 49,000 | 4,350 |
| 1994-12-06 | 434 | 434 | 431 | 434 | 59,000 | 4,340 |
| 1994-12-05 | 434 | 437 | 430 | 434 | 32,000 | 4,340 |
| 1994-12-02 | 434 | 434 | 430 | 430 | 58,000 | 4,300 |
| 1994-12-01 | 427 | 430 | 423 | 424 | 11,000 | 4,240 |
| 1994-11-30 | 417 | 430 | 417 | 422 | 57,000 | 4,220 |
| 1994-11-29 | 420 | 423 | 415 | 415 | 48,000 | 4,150 |
| 1994-11-28 | 428 | 428 | 413 | 420 | 29,000 | 4,200 |
| 1994-11-25 | 419 | 420 | 410 | 418 | 85,000 | 4,180 |
| 1994-11-24 | 420 | 420 | 407 | 410 | 93,000 | 4,100 |
| 1994-11-22 | 430 | 435 | 426 | 430 | 89,000 | 4,300 |
| 1994-11-21 | 455 | 455 | 440 | 440 | 25,000 | 4,400 |
| 1994-11-18 | 443 | 450 | 435 | 450 | 61,000 | 4,500 |
| 1994-11-17 | 446 | 446 | 443 | 445 | 23,000 | 4,450 |
| 1994-11-16 | 461 | 461 | 450 | 450 | 26,000 | 4,500 |
| 1994-11-15 | 445 | 460 | 445 | 460 | 43,000 | 4,600 |
| 1994-11-14 | 450 | 450 | 445 | 450 | 20,000 | 4,500 |
| 1994-11-11 | 450 | 459 | 442 | 459 | 49,000 | 4,590 |
| 1994-11-10 | 463 | 463 | 450 | 460 | 60,000 | 4,600 |
| 1994-11-09 | 472 | 475 | 470 | 470 | 54,000 | 4,700 |
| 1994-11-08 | 485 | 485 | 479 | 480 | 33,000 | 4,800 |
| 1994-11-07 | 470 | 480 | 470 | 480 | 38,000 | 4,800 |
| 1994-11-04 | 480 | 485 | 480 | 482 | 14,000 | 4,820 |
| 1994-11-02 | 475 | 478 | 472 | 472 | 30,000 | 4,720 |
| 1994-11-01 | 477 | 478 | 476 | 478 | 15,000 | 4,780 |
| 1994-10-31 | 477 | 489 | 477 | 477 | 22,000 | 4,770 |
| 1994-10-28 | 475 | 479 | 475 | 477 | 37,000 | 4,770 |
| 1994-10-27 | 490 | 490 | 485 | 485 | 32,000 | 4,850 |
| 1994-10-26 | 495 | 495 | 485 | 491 | 23,000 | 4,910 |
| 1994-10-25 | 489 | 490 | 484 | 485 | 42,000 | 4,850 |
| 1994-10-24 | 486 | 495 | 486 | 490 | 54,000 | 4,900 |
| 1994-10-21 | 485 | 486 | 485 | 485 | 28,000 | 4,850 |
| 1994-10-20 | 484 | 484 | 472 | 479 | 122,000 | 4,790 |
| 1994-10-19 | 490 | 490 | 476 | 480 | 34,000 | 4,800 |
| 1994-10-18 | 495 | 495 | 485 | 485 | 47,000 | 4,850 |
| 1994-10-17 | 492 | 500 | 490 | 500 | 57,000 | 5,000 |
| 1994-10-14 | 482 | 490 | 482 | 490 | 30,000 | 4,900 |
| 1994-10-13 | 489 | 489 | 482 | 487 | 80,000 | 4,870 |
| 1994-10-12 | 478 | 489 | 478 | 489 | 41,000 | 4,890 |
| 1994-10-11 | 475 | 480 | 475 | 476 | 18,000 | 4,760 |
| 1994-10-07 | 476 | 487 | 472 | 480 | 25,000 | 4,800 |
| 1994-10-06 | 489 | 489 | 479 | 479 | 18,000 | 4,790 |
| 1994-10-05 | 472 | 472 | 470 | 471 | 31,000 | 4,710 |
| 1994-10-04 | 480 | 490 | 475 | 475 | 9,000 | 4,750 |
| 1994-10-03 | 471 | 475 | 471 | 472 | 16,000 | 4,720 |
| 1994-09-30 | 478 | 480 | 472 | 473 | 44,000 | 4,730 |
| 1994-09-29 | 482 | 482 | 480 | 481 | 36,000 | 4,810 |
| 1994-09-28 | 482 | 485 | 480 | 481 | 42,000 | 4,810 |
| 1994-09-27 | 490 | 490 | 483 | 483 | 18,000 | 4,830 |
| 1994-09-26 | 491 | 491 | 490 | 490 | 21,000 | 4,900 |
| 1994-09-22 | 476 | 480 | 476 | 478 | 48,000 | 4,780 |
| 1994-09-21 | 481 | 481 | 481 | 481 | 23,000 | 4,810 |
| 1994-09-20 | 474 | 483 | 474 | 481 | 56,000 | 4,810 |
| 1994-09-19 | 471 | 476 | 470 | 470 | 88,000 | 4,700 |
| 1994-09-16 | 487 | 487 | 470 | 470 | 159,000 | 4,700 |
| 1994-09-14 | 491 | 491 | 485 | 490 | 29,000 | 4,900 |
| 1994-09-13 | 486 | 487 | 485 | 486 | 37,000 | 4,860 |
| 1994-09-12 | 490 | 490 | 485 | 490 | 27,000 | 4,900 |
| 1994-09-09 | 487 | 495 | 485 | 485 | 40,000 | 4,850 |
| 1994-09-08 | 475 | 482 | 472 | 481 | 28,000 | 4,810 |
| 1994-09-07 | 490 | 490 | 471 | 472 | 104,000 | 4,720 |
| 1994-09-06 | 500 | 500 | 491 | 491 | 36,000 | 4,910 |
| 1994-09-05 | 495 | 499 | 495 | 495 | 37,000 | 4,950 |
| 1994-09-02 | 505 | 505 | 492 | 492 | 102,000 | 4,920 |
| 1994-09-01 | 505 | 510 | 503 | 505 | 100,000 | 5,050 |
| 1994-08-31 | 512 | 515 | 508 | 515 | 76,000 | 5,150 |
| 1994-08-30 | 525 | 525 | 515 | 516 | 21,000 | 5,160 |
| 1994-08-29 | 516 | 520 | 512 | 515 | 44,000 | 5,150 |
| 1994-08-26 | 519 | 530 | 514 | 520 | 53,000 | 5,200 |
| 1994-08-25 | 534 | 534 | 514 | 516 | 43,000 | 5,160 |
| 1994-08-24 | 518 | 518 | 509 | 515 | 52,000 | 5,150 |
| 1994-08-23 | 517 | 521 | 517 | 518 | 21,000 | 5,180 |
| 1994-08-22 | 526 | 526 | 516 | 516 | 18,000 | 5,160 |
| 1994-08-19 | 529 | 529 | 515 | 516 | 68,000 | 5,160 |
| 1994-08-18 | 534 | 535 | 530 | 530 | 66,000 | 5,300 |
| 1994-08-17 | 531 | 535 | 531 | 535 | 41,000 | 5,350 |
| 1994-08-16 | 535 | 535 | 530 | 530 | 14,000 | 5,300 |
| 1994-08-15 | 526 | 530 | 525 | 530 | 22,000 | 5,300 |
| 1994-08-12 | 530 | 530 | 520 | 530 | 57,000 | 5,300 |
| 1994-08-11 | 513 | 521 | 513 | 515 | 42,000 | 5,150 |
| 1994-08-10 | 516 | 520 | 511 | 520 | 47,000 | 5,200 |
| 1994-08-09 | 520 | 521 | 516 | 520 | 43,000 | 5,200 |
| 1994-08-08 | 517 | 522 | 517 | 519 | 11,000 | 5,190 |
| 1994-08-05 | 537 | 537 | 515 | 515 | 82,000 | 5,150 |
| 1994-08-04 | 526 | 530 | 520 | 530 | 63,000 | 5,300 |
| 1994-08-03 | 537 | 540 | 535 | 535 | 75,000 | 5,350 |
| 1994-08-02 | 523 | 540 | 523 | 540 | 55,000 | 5,400 |
| 1994-08-01 | 520 | 530 | 520 | 523 | 67,000 | 5,230 |
| 1994-07-29 | 515 | 529 | 515 | 522 | 74,000 | 5,220 |
| 1994-07-28 | 505 | 517 | 505 | 515 | 52,000 | 5,150 |
| 1994-07-27 | 508 | 518 | 508 | 508 | 71,000 | 5,080 |
| 1994-07-26 | 515 | 525 | 515 | 518 | 80,000 | 5,180 |
| 1994-07-25 | 527 | 527 | 521 | 521 | 64,000 | 5,210 |
| 1994-07-22 | 545 | 546 | 527 | 527 | 91,000 | 5,270 |
| 1994-07-21 | 546 | 550 | 545 | 545 | 65,000 | 5,450 |
| 1994-07-20 | 555 | 560 | 543 | 543 | 101,000 | 5,430 |
| 1994-07-19 | 565 | 566 | 560 | 560 | 37,000 | 5,600 |
| 1994-07-18 | 555 | 565 | 555 | 565 | 46,000 | 5,650 |
| 1994-07-15 | 558 | 570 | 558 | 565 | 36,000 | 5,650 |
| 1994-07-14 | 556 | 560 | 553 | 560 | 95,000 | 5,600 |
| 1994-07-13 | 556 | 563 | 555 | 555 | 105,000 | 5,550 |
| 1994-07-12 | 555 | 564 | 555 | 560 | 52,000 | 5,600 |
| 1994-07-11 | 555 | 563 | 555 | 563 | 53,000 | 5,630 |
| 1994-07-08 | 571 | 571 | 563 | 563 | 76,000 | 5,630 |
| 1994-07-07 | 590 | 590 | 570 | 571 | 84,000 | 5,710 |
| 1994-07-06 | 599 | 599 | 580 | 580 | 117,000 | 5,800 |
| 1994-07-05 | 586 | 592 | 580 | 591 | 84,000 | 5,910 |
| 1994-07-04 | 590 | 592 | 581 | 585 | 41,000 | 5,850 |
| 1994-07-01 | 575 | 584 | 570 | 575 | 180,000 | 5,750 |
| 1994-06-30 | 570 | 592 | 566 | 592 | 282,000 | 5,920 |
| 1994-06-29 | 562 | 580 | 562 | 570 | 118,000 | 5,700 |
| 1994-06-28 | 575 | 592 | 566 | 582 | 251,000 | 5,820 |
| 1994-06-27 | 580 | 580 | 565 | 565 | 114,000 | 5,650 |
| 1994-06-24 | 600 | 601 | 590 | 590 | 176,000 | 5,900 |
| 1994-06-23 | 590 | 612 | 590 | 600 | 335,000 | 6,000 |
| 1994-06-22 | 573 | 600 | 565 | 600 | 343,000 | 6,000 |
| 1994-06-21 | 591 | 598 | 581 | 585 | 237,000 | 5,850 |
| 1994-06-20 | 610 | 613 | 598 | 601 | 240,000 | 6,010 |
| 1994-06-17 | 618 | 619 | 602 | 613 | 882,000 | 6,130 |
| 1994-06-16 | 610 | 623 | 601 | 616 | 1,876,000 | 6,160 |
| 1994-06-15 | 576 | 613 | 576 | 613 | 2,210,000 | 6,130 |
| 1994-06-14 | 587 | 595 | 576 | 576 | 1,798,000 | 5,760 |
| 1994-06-13 | 545 | 577 | 541 | 577 | 1,111,000 | 5,770 |
| 1994-06-10 | 540 | 558 | 540 | 546 | 1,164,000 | 5,460 |
| 1994-06-09 | 524 | 550 | 524 | 540 | 813,000 | 5,400 |
| 1994-06-08 | 521 | 523 | 511 | 523 | 58,000 | 5,230 |
| 1994-06-07 | 509 | 523 | 506 | 523 | 77,000 | 5,230 |
| 1994-06-06 | 518 | 518 | 506 | 510 | 31,000 | 5,100 |
| 1994-06-03 | 523 | 523 | 516 | 516 | 50,000 | 5,160 |
| 1994-06-02 | 522 | 525 | 517 | 521 | 125,000 | 5,210 |
| 1994-06-01 | 523 | 523 | 513 | 516 | 80,000 | 5,160 |
| 1994-05-31 | 505 | 520 | 505 | 513 | 98,000 | 5,130 |
| 1994-05-30 | 525 | 525 | 510 | 514 | 73,000 | 5,140 |
| 1994-05-27 | 511 | 527 | 507 | 527 | 177,000 | 5,270 |
| 1994-05-26 | 506 | 517 | 506 | 511 | 77,000 | 5,110 |
| 1994-05-25 | 505 | 508 | 505 | 506 | 120,000 | 5,060 |
| 1994-05-24 | 509 | 509 | 504 | 508 | 139,000 | 5,080 |
| 1994-05-23 | 511 | 512 | 505 | 509 | 62,000 | 5,090 |
| 1994-05-20 | 507 | 515 | 507 | 514 | 41,000 | 5,140 |
| 1994-05-19 | 523 | 527 | 513 | 517 | 97,000 | 5,170 |
| 1994-05-18 | 533 | 533 | 519 | 527 | 117,000 | 5,270 |
| 1994-05-17 | 524 | 530 | 516 | 530 | 164,000 | 5,300 |
| 1994-05-16 | 514 | 525 | 510 | 525 | 78,000 | 5,250 |
| 1994-05-13 | 502 | 515 | 502 | 515 | 125,000 | 5,150 |
| 1994-05-12 | 518 | 527 | 515 | 520 | 62,000 | 5,200 |
| 1994-05-11 | 530 | 530 | 518 | 519 | 97,000 | 5,190 |
| 1994-05-10 | 511 | 525 | 506 | 520 | 96,000 | 5,200 |
| 1994-05-09 | 512 | 515 | 511 | 515 | 91,000 | 5,150 |
| 1994-05-06 | 515 | 515 | 506 | 510 | 26,000 | 5,100 |
| 1994-05-02 | 505 | 511 | 505 | 505 | 34,000 | 5,050 |
| 1994-04-28 | 524 | 530 | 515 | 515 | 83,000 | 5,150 |
| 1994-04-27 | 525 | 534 | 520 | 534 | 78,000 | 5,340 |
| 1994-04-26 | 529 | 529 | 520 | 522 | 113,000 | 5,220 |
| 1994-04-25 | 547 | 547 | 530 | 530 | 234,000 | 5,300 |
| 1994-04-22 | 529 | 547 | 523 | 541 | 750,000 | 5,410 |
| 1994-04-21 | 527 | 528 | 515 | 526 | 190,000 | 5,260 |
| 1994-04-20 | 528 | 539 | 525 | 527 | 617,000 | 5,270 |
| 1994-04-19 | 513 | 525 | 508 | 525 | 247,000 | 5,250 |
| 1994-04-18 | 508 | 517 | 503 | 508 | 157,000 | 5,080 |
| 1994-04-15 | 497 | 509 | 497 | 508 | 93,000 | 5,080 |
| 1994-04-14 | 500 | 506 | 497 | 497 | 56,000 | 4,970 |
| 1994-04-13 | 501 | 515 | 498 | 500 | 217,000 | 5,000 |
| 1994-04-12 | 497 | 510 | 497 | 506 | 367,000 | 5,060 |
| 1994-04-11 | 485 | 500 | 485 | 495 | 118,000 | 4,950 |
| 1994-04-08 | 498 | 504 | 480 | 480 | 235,000 | 4,800 |
| 1994-04-07 | 480 | 480 | 470 | 470 | 29,000 | 4,700 |
| 1994-04-06 | 476 | 481 | 461 | 461 | 60,000 | 4,610 |
| 1994-04-05 | 460 | 471 | 460 | 471 | 51,000 | 4,710 |
| 1994-04-04 | 471 | 471 | 465 | 465 | 33,000 | 4,650 |
| 1994-04-01 | 473 | 476 | 466 | 470 | 80,000 | 4,700 |
| 1994-03-31 | 476 | 480 | 475 | 476 | 49,000 | 4,760 |
| 1994-03-30 | 472 | 476 | 472 | 476 | 28,000 | 4,760 |
| 1994-03-29 | 492 | 496 | 479 | 482 | 102,000 | 4,820 |
| 1994-03-28 | 490 | 490 | 475 | 490 | 50,000 | 4,900 |
| 1994-03-25 | 494 | 494 | 485 | 490 | 75,000 | 4,900 |
| 1994-03-24 | 495 | 495 | 491 | 493 | 59,000 | 4,930 |
| 1994-03-23 | 498 | 510 | 498 | 500 | 31,000 | 5,000 |
| 1994-03-22 | 520 | 522 | 508 | 508 | 97,000 | 5,080 |
| 1994-03-18 | 520 | 525 | 515 | 520 | 346,000 | 5,200 |
| 1994-03-17 | 526 | 528 | 510 | 525 | 376,000 | 5,250 |
| 1994-03-16 | 510 | 525 | 510 | 525 | 360,000 | 5,250 |
| 1994-03-15 | 505 | 520 | 505 | 510 | 240,000 | 5,100 |
| 1994-03-14 | 492 | 504 | 490 | 504 | 138,000 | 5,040 |
| 1994-03-11 | 494 | 498 | 482 | 482 | 193,000 | 4,820 |
| 1994-03-10 | 473 | 489 | 473 | 489 | 93,000 | 4,890 |
| 1994-03-09 | 478 | 484 | 476 | 476 | 71,000 | 4,760 |
| 1994-03-08 | 469 | 475 | 469 | 475 | 97,000 | 4,750 |
| 1994-03-07 | 488 | 489 | 468 | 469 | 98,000 | 4,690 |
| 1994-03-04 | 468 | 489 | 468 | 488 | 110,000 | 4,880 |
| 1994-03-03 | 472 | 473 | 465 | 465 | 37,000 | 4,650 |
| 1994-03-02 | 489 | 490 | 470 | 472 | 63,000 | 4,720 |
| 1994-03-01 | 480 | 490 | 480 | 484 | 81,000 | 4,840 |
| 1994-02-28 | 480 | 490 | 475 | 475 | 65,000 | 4,750 |
| 1994-02-25 | 480 | 480 | 475 | 475 | 35,000 | 4,750 |
| 1994-02-24 | 471 | 480 | 470 | 475 | 70,000 | 4,750 |
| 1994-02-23 | 466 | 466 | 461 | 461 | 36,000 | 4,610 |
| 1994-02-22 | 460 | 470 | 460 | 465 | 95,000 | 4,650 |
| 1994-02-21 | 466 | 470 | 460 | 465 | 51,000 | 4,650 |
| 1994-02-18 | 475 | 485 | 461 | 465 | 27,000 | 4,650 |
| 1994-02-17 | 482 | 484 | 470 | 471 | 75,000 | 4,710 |
| 1994-02-16 | 480 | 488 | 480 | 481 | 110,000 | 4,810 |
| 1994-02-15 | 475 | 485 | 475 | 480 | 128,000 | 4,800 |
| 1994-02-14 | 497 | 500 | 485 | 495 | 90,000 | 4,950 |
| 1994-02-10 | 503 | 507 | 500 | 507 | 122,000 | 5,070 |
| 1994-02-09 | 515 | 530 | 490 | 498 | 504,000 | 4,980 |
| 1994-02-08 | 500 | 514 | 496 | 512 | 410,000 | 5,120 |
| 1994-02-07 | 500 | 500 | 495 | 500 | 192,000 | 5,000 |
| 1994-02-04 | 492 | 505 | 490 | 505 | 287,000 | 5,050 |
| 1994-02-03 | 513 | 520 | 475 | 487 | 647,000 | 4,870 |
| 1994-02-02 | 460 | 514 | 460 | 505 | 1,305,000 | 5,050 |
| 1994-02-01 | 448 | 458 | 443 | 455 | 336,000 | 4,550 |
| 1994-01-31 | 430 | 446 | 428 | 443 | 400,000 | 4,430 |
| 1994-01-28 | 391 | 402 | 391 | 399 | 113,000 | 3,990 |
| 1994-01-27 | 405 | 406 | 390 | 400 | 105,000 | 4,000 |
| 1994-01-26 | 395 | 405 | 385 | 405 | 139,000 | 4,050 |
| 1994-01-25 | 380 | 400 | 380 | 400 | 54,000 | 4,000 |
| 1994-01-24 | 380 | 383 | 374 | 381 | 45,000 | 3,810 |
| 1994-01-21 | 405 | 407 | 400 | 405 | 124,000 | 4,050 |
| 1994-01-20 | 416 | 416 | 400 | 410 | 612,000 | 4,100 |
| 1994-01-19 | 411 | 414 | 409 | 410 | 38,000 | 4,100 |
| 1994-01-18 | 410 | 415 | 407 | 411 | 81,000 | 4,110 |
| 1994-01-17 | 418 | 418 | 410 | 410 | 49,000 | 4,100 |
| 1994-01-14 | 416 | 424 | 415 | 420 | 81,000 | 4,200 |
| 1994-01-13 | 423 | 435 | 420 | 420 | 163,000 | 4,200 |
| 1994-01-12 | 403 | 408 | 402 | 408 | 53,000 | 4,080 |
| 1994-01-11 | 409 | 413 | 400 | 400 | 52,000 | 4,000 |
| 1994-01-10 | 402 | 420 | 402 | 419 | 157,000 | 4,190 |
| 1994-01-07 | 393 | 393 | 388 | 390 | 9,000 | 3,900 |
| 1994-01-06 | 384 | 395 | 383 | 390 | 46,000 | 3,900 |
| 1994-01-05 | 381 | 384 | 376 | 384 | 35,000 | 3,840 |
| 1994-01-04 | 375 | 381 | 375 | 381 | 7,000 | 3,810 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
