7952 (株)河合楽器製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 408 | 409 | 396 | 403 | 57,000 | 4,030 |
| 1995-12-28 | 412 | 416 | 403 | 403 | 85,000 | 4,030 |
| 1995-12-27 | 398 | 419 | 397 | 417 | 325,000 | 4,170 |
| 1995-12-26 | 390 | 398 | 382 | 394 | 117,000 | 3,940 |
| 1995-12-25 | 395 | 395 | 386 | 394 | 50,000 | 3,940 |
| 1995-12-22 | 387 | 390 | 386 | 386 | 45,000 | 3,860 |
| 1995-12-21 | 379 | 386 | 379 | 385 | 61,000 | 3,850 |
| 1995-12-20 | 382 | 385 | 381 | 383 | 47,000 | 3,830 |
| 1995-12-19 | 385 | 390 | 382 | 382 | 28,000 | 3,820 |
| 1995-12-18 | 387 | 395 | 387 | 395 | 24,000 | 3,950 |
| 1995-12-15 | 391 | 395 | 387 | 387 | 82,000 | 3,870 |
| 1995-12-14 | 396 | 399 | 390 | 398 | 56,000 | 3,980 |
| 1995-12-13 | 395 | 398 | 391 | 391 | 37,000 | 3,910 |
| 1995-12-12 | 395 | 399 | 395 | 398 | 42,000 | 3,980 |
| 1995-12-11 | 399 | 400 | 395 | 395 | 56,000 | 3,950 |
| 1995-12-08 | 391 | 400 | 391 | 400 | 90,000 | 4,000 |
| 1995-12-07 | 400 | 401 | 396 | 400 | 59,000 | 4,000 |
| 1995-12-06 | 399 | 400 | 391 | 400 | 84,000 | 4,000 |
| 1995-12-05 | 385 | 393 | 385 | 393 | 60,000 | 3,930 |
| 1995-12-04 | 392 | 396 | 384 | 390 | 72,000 | 3,900 |
| 1995-12-01 | 391 | 400 | 391 | 392 | 80,000 | 3,920 |
| 1995-11-30 | 385 | 397 | 385 | 391 | 133,000 | 3,910 |
| 1995-11-29 | 386 | 387 | 380 | 387 | 102,000 | 3,870 |
| 1995-11-28 | 378 | 390 | 375 | 386 | 112,000 | 3,860 |
| 1995-11-27 | 375 | 375 | 370 | 375 | 26,000 | 3,750 |
| 1995-11-24 | 362 | 364 | 362 | 364 | 12,000 | 3,640 |
| 1995-11-22 | 362 | 365 | 362 | 365 | 18,000 | 3,650 |
| 1995-11-21 | 362 | 372 | 362 | 364 | 54,000 | 3,640 |
| 1995-11-20 | 364 | 369 | 363 | 369 | 12,000 | 3,690 |
| 1995-11-17 | 361 | 371 | 360 | 362 | 81,000 | 3,620 |
| 1995-11-16 | 353 | 365 | 350 | 365 | 24,000 | 3,650 |
| 1995-11-15 | 361 | 361 | 354 | 355 | 24,000 | 3,550 |
| 1995-11-14 | 361 | 361 | 355 | 356 | 37,000 | 3,560 |
| 1995-11-13 | 360 | 361 | 360 | 361 | 12,000 | 3,610 |
| 1995-11-10 | 362 | 362 | 360 | 360 | 38,000 | 3,600 |
| 1995-11-09 | 353 | 365 | 353 | 365 | 55,000 | 3,650 |
| 1995-11-08 | 365 | 365 | 356 | 356 | 26,000 | 3,560 |
| 1995-11-07 | 348 | 360 | 348 | 360 | 43,000 | 3,600 |
| 1995-11-06 | 349 | 349 | 348 | 348 | 25,000 | 3,480 |
| 1995-11-02 | 350 | 353 | 345 | 353 | 27,000 | 3,530 |
| 1995-11-01 | 348 | 349 | 348 | 348 | 29,000 | 3,480 |
| 1995-10-31 | 352 | 352 | 348 | 350 | 28,000 | 3,500 |
| 1995-10-30 | 351 | 355 | 351 | 353 | 20,000 | 3,530 |
| 1995-10-27 | 362 | 362 | 353 | 353 | 26,000 | 3,530 |
| 1995-10-26 | 353 | 353 | 352 | 353 | 27,000 | 3,530 |
| 1995-10-25 | 355 | 355 | 353 | 353 | 25,000 | 3,530 |
| 1995-10-24 | 350 | 352 | 350 | 352 | 44,000 | 3,520 |
| 1995-10-23 | 357 | 357 | 350 | 350 | 61,000 | 3,500 |
| 1995-10-20 | 374 | 374 | 351 | 351 | 97,000 | 3,510 |
| 1995-10-19 | 352 | 374 | 352 | 366 | 31,000 | 3,660 |
| 1995-10-18 | 350 | 350 | 345 | 347 | 43,000 | 3,470 |
| 1995-10-17 | 359 | 359 | 351 | 351 | 9,000 | 3,510 |
| 1995-10-16 | 351 | 355 | 351 | 355 | 50,000 | 3,550 |
| 1995-10-13 | 360 | 360 | 351 | 351 | 84,000 | 3,510 |
| 1995-10-12 | 366 | 366 | 361 | 362 | 81,000 | 3,620 |
| 1995-10-11 | 366 | 375 | 366 | 366 | 24,000 | 3,660 |
| 1995-10-09 | 371 | 371 | 366 | 371 | 26,000 | 3,710 |
| 1995-10-06 | 359 | 361 | 357 | 361 | 29,000 | 3,610 |
| 1995-10-05 | 362 | 362 | 357 | 360 | 28,000 | 3,600 |
| 1995-10-04 | 363 | 365 | 362 | 362 | 99,000 | 3,620 |
| 1995-10-03 | 366 | 366 | 362 | 362 | 32,000 | 3,620 |
| 1995-10-02 | 366 | 366 | 362 | 363 | 6,000 | 3,630 |
| 1995-09-29 | 362 | 362 | 361 | 361 | 31,000 | 3,610 |
| 1995-09-28 | 360 | 364 | 360 | 361 | 27,000 | 3,610 |
| 1995-09-27 | 355 | 365 | 355 | 360 | 18,000 | 3,600 |
| 1995-09-26 | 352 | 355 | 350 | 351 | 58,000 | 3,510 |
| 1995-09-25 | 357 | 363 | 350 | 350 | 60,000 | 3,500 |
| 1995-09-22 | 360 | 368 | 355 | 359 | 69,000 | 3,590 |
| 1995-09-21 | 376 | 376 | 370 | 370 | 35,000 | 3,700 |
| 1995-09-20 | 378 | 382 | 375 | 376 | 48,000 | 3,760 |
| 1995-09-19 | 389 | 389 | 381 | 383 | 39,000 | 3,830 |
| 1995-09-18 | 398 | 399 | 390 | 390 | 46,000 | 3,900 |
| 1995-09-14 | 390 | 395 | 386 | 392 | 115,000 | 3,920 |
| 1995-09-13 | 384 | 390 | 381 | 390 | 73,000 | 3,900 |
| 1995-09-12 | 384 | 390 | 380 | 383 | 72,000 | 3,830 |
| 1995-09-11 | 390 | 390 | 387 | 389 | 54,000 | 3,890 |
| 1995-09-08 | 372 | 394 | 372 | 387 | 337,000 | 3,870 |
| 1995-09-07 | 382 | 395 | 382 | 382 | 51,000 | 3,820 |
| 1995-09-06 | 397 | 397 | 380 | 380 | 72,000 | 3,800 |
| 1995-09-05 | 384 | 387 | 384 | 387 | 11,000 | 3,870 |
| 1995-09-04 | 401 | 402 | 383 | 383 | 13,000 | 3,830 |
| 1995-09-01 | 395 | 402 | 390 | 402 | 65,000 | 4,020 |
| 1995-08-31 | 405 | 405 | 396 | 396 | 90,000 | 3,960 |
| 1995-08-30 | 406 | 415 | 406 | 410 | 59,000 | 4,100 |
| 1995-08-29 | 394 | 405 | 394 | 405 | 93,000 | 4,050 |
| 1995-08-28 | 395 | 395 | 386 | 394 | 66,000 | 3,940 |
| 1995-08-25 | 397 | 400 | 388 | 390 | 94,000 | 3,900 |
| 1995-08-24 | 391 | 396 | 390 | 394 | 27,000 | 3,940 |
| 1995-08-23 | 413 | 413 | 391 | 391 | 125,000 | 3,910 |
| 1995-08-22 | 405 | 415 | 401 | 408 | 139,000 | 4,080 |
| 1995-08-21 | 421 | 423 | 405 | 407 | 48,000 | 4,070 |
| 1995-08-18 | 397 | 424 | 397 | 423 | 307,000 | 4,230 |
| 1995-08-17 | 390 | 420 | 390 | 402 | 344,000 | 4,020 |
| 1995-08-16 | 401 | 404 | 391 | 395 | 128,000 | 3,950 |
| 1995-08-15 | 381 | 390 | 380 | 380 | 55,000 | 3,800 |
| 1995-08-14 | 376 | 379 | 376 | 376 | 25,000 | 3,760 |
| 1995-08-11 | 375 | 382 | 375 | 375 | 58,000 | 3,750 |
| 1995-08-10 | 380 | 385 | 380 | 380 | 23,000 | 3,800 |
| 1995-08-09 | 385 | 385 | 380 | 385 | 13,000 | 3,850 |
| 1995-08-08 | 395 | 395 | 382 | 382 | 28,000 | 3,820 |
| 1995-08-07 | 399 | 405 | 390 | 390 | 21,000 | 3,900 |
| 1995-08-04 | 405 | 408 | 390 | 390 | 198,000 | 3,900 |
| 1995-08-03 | 387 | 400 | 387 | 400 | 91,000 | 4,000 |
| 1995-08-02 | 379 | 389 | 378 | 389 | 24,000 | 3,890 |
| 1995-08-01 | 375 | 380 | 375 | 376 | 48,000 | 3,760 |
| 1995-07-31 | 386 | 395 | 376 | 376 | 56,000 | 3,760 |
| 1995-07-28 | 385 | 407 | 385 | 385 | 241,000 | 3,850 |
| 1995-07-27 | 371 | 395 | 371 | 385 | 54,000 | 3,850 |
| 1995-07-26 | 370 | 380 | 366 | 368 | 75,000 | 3,680 |
| 1995-07-25 | 398 | 398 | 375 | 375 | 113,000 | 3,750 |
| 1995-07-24 | 386 | 414 | 385 | 393 | 601,000 | 3,930 |
| 1995-07-21 | 352 | 398 | 352 | 386 | 277,000 | 3,860 |
| 1995-07-20 | 355 | 355 | 350 | 350 | 31,000 | 3,500 |
| 1995-07-19 | 345 | 350 | 341 | 350 | 46,000 | 3,500 |
| 1995-07-18 | 361 | 364 | 355 | 355 | 53,000 | 3,550 |
| 1995-07-17 | 377 | 377 | 359 | 359 | 38,000 | 3,590 |
| 1995-07-14 | 376 | 376 | 367 | 369 | 75,000 | 3,690 |
| 1995-07-13 | 375 | 375 | 362 | 374 | 69,000 | 3,740 |
| 1995-07-12 | 363 | 375 | 360 | 375 | 161,000 | 3,750 |
| 1995-07-11 | 345 | 348 | 340 | 348 | 128,000 | 3,480 |
| 1995-07-10 | 345 | 349 | 342 | 349 | 82,000 | 3,490 |
| 1995-07-07 | 326 | 338 | 317 | 335 | 141,000 | 3,350 |
| 1995-07-06 | 315 | 321 | 311 | 321 | 79,000 | 3,210 |
| 1995-07-05 | 296 | 310 | 296 | 310 | 44,000 | 3,100 |
| 1995-07-04 | 290 | 300 | 290 | 300 | 89,000 | 3,000 |
| 1995-07-03 | 290 | 290 | 280 | 280 | 39,000 | 2,800 |
| 1995-06-30 | 290 | 293 | 289 | 290 | 60,000 | 2,900 |
| 1995-06-29 | 297 | 298 | 290 | 290 | 66,000 | 2,900 |
| 1995-06-28 | 305 | 305 | 291 | 292 | 42,000 | 2,920 |
| 1995-06-27 | 313 | 315 | 307 | 307 | 71,000 | 3,070 |
| 1995-06-26 | 309 | 310 | 305 | 309 | 47,000 | 3,090 |
| 1995-06-23 | 282 | 299 | 282 | 299 | 27,000 | 2,990 |
| 1995-06-22 | 295 | 295 | 280 | 280 | 34,000 | 2,800 |
| 1995-06-21 | 281 | 295 | 280 | 294 | 27,000 | 2,940 |
| 1995-06-20 | 281 | 284 | 280 | 281 | 43,000 | 2,810 |
| 1995-06-19 | 277 | 280 | 277 | 277 | 47,000 | 2,770 |
| 1995-06-16 | 290 | 291 | 286 | 288 | 80,000 | 2,880 |
| 1995-06-15 | 282 | 284 | 275 | 283 | 86,000 | 2,830 |
| 1995-06-14 | 282 | 290 | 281 | 281 | 118,000 | 2,810 |
| 1995-06-13 | 292 | 292 | 289 | 291 | 86,000 | 2,910 |
| 1995-06-12 | 305 | 305 | 292 | 292 | 41,000 | 2,920 |
| 1995-06-09 | 311 | 313 | 306 | 306 | 60,000 | 3,060 |
| 1995-06-08 | 320 | 320 | 311 | 311 | 42,000 | 3,110 |
| 1995-06-07 | 314 | 319 | 314 | 318 | 28,000 | 3,180 |
| 1995-06-06 | 323 | 325 | 314 | 316 | 50,000 | 3,160 |
| 1995-06-05 | 332 | 332 | 321 | 325 | 27,000 | 3,250 |
| 1995-06-02 | 324 | 332 | 324 | 330 | 24,000 | 3,300 |
| 1995-06-01 | 326 | 330 | 311 | 322 | 275,000 | 3,220 |
| 1995-05-31 | 326 | 327 | 323 | 324 | 45,000 | 3,240 |
| 1995-05-30 | 330 | 333 | 329 | 331 | 16,000 | 3,310 |
| 1995-05-29 | 328 | 330 | 328 | 329 | 18,000 | 3,290 |
| 1995-05-26 | 340 | 340 | 339 | 340 | 26,000 | 3,400 |
| 1995-05-25 | 340 | 350 | 339 | 340 | 32,000 | 3,400 |
| 1995-05-24 | 345 | 345 | 340 | 340 | 21,000 | 3,400 |
| 1995-05-23 | 336 | 341 | 336 | 340 | 26,000 | 3,400 |
| 1995-05-22 | 348 | 348 | 338 | 338 | 35,000 | 3,380 |
| 1995-05-19 | 360 | 360 | 350 | 350 | 50,000 | 3,500 |
| 1995-05-18 | 356 | 360 | 355 | 360 | 18,000 | 3,600 |
| 1995-05-17 | 361 | 362 | 354 | 355 | 32,000 | 3,550 |
| 1995-05-16 | 367 | 367 | 357 | 362 | 23,000 | 3,620 |
| 1995-05-15 | 368 | 373 | 368 | 369 | 22,000 | 3,690 |
| 1995-05-12 | 387 | 387 | 380 | 380 | 26,000 | 3,800 |
| 1995-05-11 | 370 | 370 | 366 | 367 | 19,000 | 3,670 |
| 1995-05-10 | 380 | 380 | 379 | 380 | 20,000 | 3,800 |
| 1995-05-09 | 395 | 395 | 390 | 390 | 12,000 | 3,900 |
| 1995-05-08 | 399 | 407 | 399 | 400 | 7,000 | 4,000 |
| 1995-05-02 | 400 | 400 | 395 | 400 | 14,000 | 4,000 |
| 1995-05-01 | 390 | 398 | 390 | 395 | 17,000 | 3,950 |
| 1995-04-28 | 400 | 401 | 396 | 400 | 22,000 | 4,000 |
| 1995-04-27 | 410 | 415 | 405 | 405 | 33,000 | 4,050 |
| 1995-04-26 | 415 | 415 | 405 | 410 | 31,000 | 4,100 |
| 1995-04-25 | 424 | 430 | 405 | 405 | 58,000 | 4,050 |
| 1995-04-24 | 420 | 423 | 420 | 422 | 141,000 | 4,220 |
| 1995-04-21 | 401 | 420 | 401 | 420 | 93,000 | 4,200 |
| 1995-04-20 | 393 | 399 | 392 | 399 | 69,000 | 3,990 |
| 1995-04-19 | 390 | 393 | 390 | 392 | 60,000 | 3,920 |
| 1995-04-18 | 392 | 395 | 392 | 393 | 94,000 | 3,930 |
| 1995-04-17 | 382 | 392 | 382 | 392 | 45,000 | 3,920 |
| 1995-04-14 | 395 | 395 | 387 | 387 | 50,000 | 3,870 |
| 1995-04-13 | 390 | 395 | 385 | 390 | 92,000 | 3,900 |
| 1995-04-12 | 390 | 395 | 390 | 390 | 32,000 | 3,900 |
| 1995-04-11 | 392 | 395 | 390 | 395 | 35,000 | 3,950 |
| 1995-04-10 | 380 | 399 | 380 | 392 | 172,000 | 3,920 |
| 1995-04-07 | 379 | 380 | 370 | 380 | 59,000 | 3,800 |
| 1995-04-06 | 373 | 373 | 370 | 370 | 8,000 | 3,700 |
| 1995-04-05 | 365 | 374 | 365 | 365 | 28,000 | 3,650 |
| 1995-04-04 | 361 | 372 | 353 | 370 | 34,000 | 3,700 |
| 1995-04-03 | 364 | 365 | 355 | 356 | 78,000 | 3,560 |
| 1995-03-31 | 367 | 372 | 367 | 367 | 43,000 | 3,670 |
| 1995-03-30 | 361 | 364 | 360 | 362 | 41,000 | 3,620 |
| 1995-03-29 | 375 | 375 | 374 | 374 | 43,000 | 3,740 |
| 1995-03-28 | 349 | 349 | 349 | 349 | 28,000 | 3,490 |
| 1995-03-27 | 344 | 344 | 339 | 339 | 62,000 | 3,390 |
| 1995-03-24 | 340 | 340 | 326 | 340 | 52,000 | 3,400 |
| 1995-03-23 | 344 | 344 | 340 | 340 | 22,000 | 3,400 |
| 1995-03-22 | 344 | 344 | 340 | 340 | 64,000 | 3,400 |
| 1995-03-20 | 355 | 355 | 340 | 341 | 44,000 | 3,410 |
| 1995-03-17 | 361 | 365 | 358 | 358 | 69,000 | 3,580 |
| 1995-03-16 | 373 | 373 | 361 | 368 | 29,000 | 3,680 |
| 1995-03-15 | 375 | 375 | 370 | 370 | 24,000 | 3,700 |
| 1995-03-14 | 372 | 375 | 366 | 370 | 40,000 | 3,700 |
| 1995-03-13 | 389 | 389 | 375 | 378 | 32,000 | 3,780 |
| 1995-03-10 | 380 | 380 | 375 | 380 | 44,000 | 3,800 |
| 1995-03-09 | 380 | 381 | 375 | 375 | 41,000 | 3,750 |
| 1995-03-08 | 385 | 385 | 375 | 375 | 38,000 | 3,750 |
| 1995-03-07 | 377 | 380 | 371 | 380 | 34,000 | 3,800 |
| 1995-03-06 | 380 | 381 | 374 | 374 | 96,000 | 3,740 |
| 1995-03-03 | 380 | 385 | 377 | 380 | 63,000 | 3,800 |
| 1995-03-02 | 387 | 390 | 382 | 390 | 46,000 | 3,900 |
| 1995-03-01 | 399 | 399 | 377 | 377 | 50,000 | 3,770 |
| 1995-02-28 | 397 | 402 | 395 | 399 | 51,000 | 3,990 |
| 1995-02-27 | 396 | 396 | 390 | 396 | 83,000 | 3,960 |
| 1995-02-24 | 405 | 406 | 405 | 406 | 44,000 | 4,060 |
| 1995-02-23 | 398 | 413 | 398 | 410 | 41,000 | 4,100 |
| 1995-02-22 | 404 | 404 | 401 | 401 | 24,000 | 4,010 |
| 1995-02-21 | 401 | 403 | 400 | 403 | 44,000 | 4,030 |
| 1995-02-20 | 402 | 404 | 400 | 401 | 20,000 | 4,010 |
| 1995-02-17 | 398 | 410 | 398 | 402 | 52,000 | 4,020 |
| 1995-02-16 | 400 | 400 | 398 | 398 | 24,000 | 3,980 |
| 1995-02-15 | 402 | 402 | 400 | 400 | 24,000 | 4,000 |
| 1995-02-14 | 402 | 403 | 402 | 402 | 15,000 | 4,020 |
| 1995-02-13 | 400 | 403 | 400 | 403 | 10,000 | 4,030 |
| 1995-02-10 | 409 | 409 | 400 | 400 | 10,000 | 4,000 |
| 1995-02-09 | 396 | 411 | 395 | 409 | 267,000 | 4,090 |
| 1995-02-08 | 400 | 407 | 395 | 395 | 45,000 | 3,950 |
| 1995-02-07 | 413 | 413 | 402 | 403 | 40,000 | 4,030 |
| 1995-02-06 | 407 | 407 | 404 | 404 | 29,000 | 4,040 |
| 1995-02-03 | 398 | 399 | 392 | 394 | 48,000 | 3,940 |
| 1995-02-02 | 406 | 406 | 392 | 400 | 38,000 | 4,000 |
| 1995-02-01 | 395 | 401 | 393 | 401 | 61,000 | 4,010 |
| 1995-01-31 | 403 | 409 | 395 | 395 | 101,000 | 3,950 |
| 1995-01-30 | 395 | 405 | 390 | 402 | 96,000 | 4,020 |
| 1995-01-27 | 419 | 419 | 400 | 400 | 50,000 | 4,000 |
| 1995-01-26 | 415 | 417 | 400 | 404 | 42,000 | 4,040 |
| 1995-01-25 | 413 | 420 | 412 | 415 | 53,000 | 4,150 |
| 1995-01-24 | 386 | 409 | 386 | 402 | 43,000 | 4,020 |
| 1995-01-23 | 401 | 405 | 385 | 386 | 67,000 | 3,860 |
| 1995-01-20 | 405 | 405 | 401 | 401 | 60,000 | 4,010 |
| 1995-01-19 | 411 | 413 | 408 | 409 | 40,000 | 4,090 |
| 1995-01-18 | 411 | 413 | 406 | 410 | 82,000 | 4,100 |
| 1995-01-17 | 425 | 425 | 412 | 413 | 38,000 | 4,130 |
| 1995-01-13 | 425 | 425 | 420 | 425 | 47,000 | 4,250 |
| 1995-01-12 | 435 | 435 | 425 | 429 | 19,000 | 4,290 |
| 1995-01-11 | 436 | 436 | 430 | 430 | 28,000 | 4,300 |
| 1995-01-10 | 426 | 436 | 426 | 436 | 42,000 | 4,360 |
| 1995-01-09 | 430 | 436 | 425 | 425 | 28,000 | 4,250 |
| 1995-01-06 | 444 | 445 | 431 | 431 | 54,000 | 4,310 |
| 1995-01-05 | 465 | 465 | 444 | 445 | 36,000 | 4,450 |
| 1995-01-04 | 458 | 467 | 457 | 465 | 41,000 | 4,650 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
