7952 (株)河合楽器製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 364 | 365 | 358 | 358 | 29,000 | 3,580 |
| 1996-12-27 | 366 | 366 | 358 | 365 | 85,000 | 3,650 |
| 1996-12-26 | 369 | 374 | 360 | 361 | 87,000 | 3,610 |
| 1996-12-25 | 378 | 378 | 369 | 376 | 149,000 | 3,760 |
| 1996-12-24 | 382 | 387 | 368 | 368 | 70,000 | 3,680 |
| 1996-12-20 | 385 | 393 | 381 | 382 | 126,000 | 3,820 |
| 1996-12-19 | 411 | 411 | 380 | 385 | 121,000 | 3,850 |
| 1996-12-18 | 417 | 425 | 416 | 419 | 44,000 | 4,190 |
| 1996-12-17 | 419 | 425 | 415 | 417 | 64,000 | 4,170 |
| 1996-12-16 | 424 | 424 | 415 | 415 | 29,000 | 4,150 |
| 1996-12-13 | 421 | 430 | 421 | 424 | 54,000 | 4,240 |
| 1996-12-12 | 423 | 427 | 423 | 425 | 27,000 | 4,250 |
| 1996-12-11 | 430 | 434 | 424 | 427 | 40,000 | 4,270 |
| 1996-12-10 | 429 | 445 | 427 | 445 | 32,000 | 4,450 |
| 1996-12-09 | 435 | 436 | 430 | 435 | 31,000 | 4,350 |
| 1996-12-06 | 437 | 437 | 423 | 425 | 38,000 | 4,250 |
| 1996-12-05 | 422 | 435 | 422 | 427 | 28,000 | 4,270 |
| 1996-12-04 | 426 | 431 | 425 | 427 | 28,000 | 4,270 |
| 1996-12-03 | 431 | 439 | 431 | 431 | 49,000 | 4,310 |
| 1996-12-02 | 440 | 443 | 435 | 435 | 26,000 | 4,350 |
| 1996-11-29 | 442 | 449 | 441 | 449 | 50,000 | 4,490 |
| 1996-11-28 | 455 | 455 | 445 | 445 | 49,000 | 4,450 |
| 1996-11-27 | 456 | 462 | 450 | 452 | 42,000 | 4,520 |
| 1996-11-26 | 450 | 465 | 450 | 465 | 54,000 | 4,650 |
| 1996-11-25 | 455 | 460 | 451 | 455 | 23,000 | 4,550 |
| 1996-11-22 | 452 | 452 | 445 | 447 | 106,000 | 4,470 |
| 1996-11-21 | 458 | 463 | 450 | 452 | 51,000 | 4,520 |
| 1996-11-20 | 458 | 460 | 452 | 458 | 71,000 | 4,580 |
| 1996-11-19 | 453 | 457 | 452 | 453 | 122,000 | 4,530 |
| 1996-11-18 | 451 | 458 | 448 | 452 | 158,000 | 4,520 |
| 1996-11-15 | 478 | 480 | 445 | 446 | 430,000 | 4,460 |
| 1996-11-14 | 479 | 484 | 468 | 473 | 345,000 | 4,730 |
| 1996-11-13 | 448 | 470 | 448 | 470 | 269,000 | 4,700 |
| 1996-11-12 | 445 | 448 | 443 | 448 | 101,000 | 4,480 |
| 1996-11-11 | 450 | 450 | 446 | 448 | 101,000 | 4,480 |
| 1996-11-08 | 450 | 458 | 447 | 448 | 203,000 | 4,480 |
| 1996-11-07 | 470 | 470 | 457 | 457 | 60,000 | 4,570 |
| 1996-11-06 | 460 | 464 | 457 | 461 | 53,000 | 4,610 |
| 1996-11-05 | 459 | 459 | 457 | 459 | 85,000 | 4,590 |
| 1996-11-01 | 463 | 463 | 460 | 463 | 39,000 | 4,630 |
| 1996-10-31 | 456 | 465 | 456 | 463 | 31,000 | 4,630 |
| 1996-10-30 | 456 | 460 | 454 | 456 | 83,000 | 4,560 |
| 1996-10-29 | 453 | 460 | 453 | 458 | 118,000 | 4,580 |
| 1996-10-28 | 448 | 453 | 445 | 448 | 16,000 | 4,480 |
| 1996-10-25 | 446 | 452 | 446 | 446 | 70,000 | 4,460 |
| 1996-10-24 | 445 | 447 | 445 | 446 | 21,000 | 4,460 |
| 1996-10-23 | 459 | 459 | 448 | 449 | 25,000 | 4,490 |
| 1996-10-22 | 460 | 465 | 453 | 458 | 45,000 | 4,580 |
| 1996-10-21 | 470 | 470 | 465 | 465 | 17,000 | 4,650 |
| 1996-10-18 | 453 | 470 | 453 | 470 | 96,000 | 4,700 |
| 1996-10-17 | 451 | 455 | 450 | 453 | 56,000 | 4,530 |
| 1996-10-16 | 454 | 456 | 450 | 451 | 58,000 | 4,510 |
| 1996-10-15 | 445 | 450 | 445 | 449 | 44,000 | 4,490 |
| 1996-10-14 | 460 | 460 | 445 | 450 | 38,000 | 4,500 |
| 1996-10-11 | 460 | 461 | 460 | 460 | 37,000 | 4,600 |
| 1996-10-09 | 462 | 463 | 460 | 460 | 41,000 | 4,600 |
| 1996-10-08 | 480 | 480 | 462 | 462 | 35,000 | 4,620 |
| 1996-10-07 | 480 | 480 | 470 | 470 | 27,000 | 4,700 |
| 1996-10-04 | 483 | 485 | 480 | 480 | 67,000 | 4,800 |
| 1996-10-03 | 489 | 490 | 480 | 480 | 44,000 | 4,800 |
| 1996-10-02 | 485 | 485 | 480 | 480 | 33,000 | 4,800 |
| 1996-10-01 | 484 | 485 | 480 | 482 | 70,000 | 4,820 |
| 1996-09-30 | 483 | 485 | 480 | 485 | 24,000 | 4,850 |
| 1996-09-27 | 468 | 488 | 468 | 488 | 65,000 | 4,880 |
| 1996-09-26 | 465 | 470 | 465 | 468 | 23,000 | 4,680 |
| 1996-09-25 | 463 | 470 | 460 | 470 | 32,000 | 4,700 |
| 1996-09-24 | 481 | 481 | 465 | 466 | 32,000 | 4,660 |
| 1996-09-20 | 483 | 483 | 473 | 481 | 57,000 | 4,810 |
| 1996-09-19 | 477 | 478 | 473 | 478 | 42,000 | 4,780 |
| 1996-09-18 | 478 | 485 | 477 | 477 | 38,000 | 4,770 |
| 1996-09-17 | 472 | 478 | 472 | 477 | 148,000 | 4,770 |
| 1996-09-13 | 455 | 462 | 455 | 462 | 25,000 | 4,620 |
| 1996-09-12 | 467 | 467 | 460 | 460 | 36,000 | 4,600 |
| 1996-09-11 | 470 | 473 | 461 | 462 | 81,000 | 4,620 |
| 1996-09-10 | 466 | 476 | 466 | 473 | 33,000 | 4,730 |
| 1996-09-09 | 471 | 476 | 469 | 469 | 24,000 | 4,690 |
| 1996-09-06 | 472 | 473 | 470 | 472 | 52,000 | 4,720 |
| 1996-09-05 | 490 | 490 | 471 | 471 | 44,000 | 4,710 |
| 1996-09-04 | 479 | 485 | 477 | 485 | 85,000 | 4,850 |
| 1996-09-03 | 466 | 482 | 466 | 470 | 92,000 | 4,700 |
| 1996-09-02 | 462 | 472 | 461 | 461 | 31,000 | 4,610 |
| 1996-08-30 | 489 | 489 | 471 | 471 | 42,000 | 4,710 |
| 1996-08-29 | 494 | 501 | 480 | 485 | 61,000 | 4,850 |
| 1996-08-28 | 476 | 512 | 476 | 499 | 146,000 | 4,990 |
| 1996-08-27 | 480 | 480 | 472 | 479 | 24,000 | 4,790 |
| 1996-08-26 | 495 | 495 | 475 | 475 | 33,000 | 4,750 |
| 1996-08-23 | 487 | 492 | 486 | 490 | 15,000 | 4,900 |
| 1996-08-22 | 496 | 500 | 488 | 490 | 44,000 | 4,900 |
| 1996-08-21 | 486 | 500 | 486 | 500 | 65,000 | 5,000 |
| 1996-08-20 | 475 | 495 | 475 | 495 | 69,000 | 4,950 |
| 1996-08-19 | 468 | 485 | 468 | 480 | 23,000 | 4,800 |
| 1996-08-16 | 470 | 470 | 465 | 467 | 28,000 | 4,670 |
| 1996-08-15 | 464 | 467 | 464 | 465 | 36,000 | 4,650 |
| 1996-08-14 | 464 | 467 | 463 | 467 | 27,000 | 4,670 |
| 1996-08-13 | 453 | 459 | 445 | 458 | 59,000 | 4,580 |
| 1996-08-12 | 450 | 450 | 423 | 428 | 212,000 | 4,280 |
| 1996-08-09 | 468 | 468 | 451 | 451 | 122,000 | 4,510 |
| 1996-08-08 | 469 | 476 | 465 | 465 | 78,000 | 4,650 |
| 1996-08-07 | 475 | 479 | 461 | 462 | 198,000 | 4,620 |
| 1996-08-06 | 495 | 495 | 480 | 480 | 106,000 | 4,800 |
| 1996-08-05 | 501 | 501 | 495 | 500 | 66,000 | 5,000 |
| 1996-08-02 | 515 | 515 | 496 | 496 | 70,000 | 4,960 |
| 1996-08-01 | 480 | 515 | 468 | 515 | 226,000 | 5,150 |
| 1996-07-31 | 483 | 486 | 475 | 475 | 170,000 | 4,750 |
| 1996-07-30 | 505 | 509 | 480 | 480 | 146,000 | 4,800 |
| 1996-07-29 | 515 | 520 | 510 | 510 | 91,000 | 5,100 |
| 1996-07-26 | 524 | 525 | 519 | 525 | 43,000 | 5,250 |
| 1996-07-25 | 529 | 529 | 515 | 519 | 70,000 | 5,190 |
| 1996-07-24 | 528 | 528 | 517 | 518 | 77,000 | 5,180 |
| 1996-07-23 | 520 | 530 | 519 | 527 | 80,000 | 5,270 |
| 1996-07-22 | 525 | 530 | 521 | 522 | 99,000 | 5,220 |
| 1996-07-19 | 553 | 553 | 534 | 535 | 135,000 | 5,350 |
| 1996-07-18 | 548 | 548 | 535 | 545 | 166,000 | 5,450 |
| 1996-07-17 | 551 | 551 | 530 | 548 | 212,000 | 5,480 |
| 1996-07-16 | 536 | 545 | 536 | 541 | 155,000 | 5,410 |
| 1996-07-15 | 552 | 560 | 552 | 556 | 135,000 | 5,560 |
| 1996-07-12 | 543 | 581 | 543 | 570 | 684,000 | 5,700 |
| 1996-07-11 | 570 | 575 | 551 | 563 | 1,505,000 | 5,630 |
| 1996-07-10 | 529 | 625 | 528 | 610 | 3,074,000 | 6,100 |
| 1996-07-09 | 520 | 525 | 515 | 525 | 77,000 | 5,250 |
| 1996-07-08 | 525 | 525 | 512 | 513 | 77,000 | 5,130 |
| 1996-07-05 | 524 | 525 | 515 | 520 | 47,000 | 5,200 |
| 1996-07-04 | 525 | 525 | 515 | 525 | 111,000 | 5,250 |
| 1996-07-03 | 528 | 528 | 516 | 525 | 55,000 | 5,250 |
| 1996-07-02 | 529 | 529 | 515 | 525 | 60,000 | 5,250 |
| 1996-07-01 | 530 | 530 | 515 | 521 | 83,000 | 5,210 |
| 1996-06-28 | 529 | 530 | 520 | 520 | 69,000 | 5,200 |
| 1996-06-27 | 530 | 530 | 520 | 529 | 68,000 | 5,290 |
| 1996-06-26 | 529 | 529 | 515 | 520 | 111,000 | 5,200 |
| 1996-06-25 | 529 | 529 | 515 | 524 | 94,000 | 5,240 |
| 1996-06-24 | 522 | 530 | 520 | 529 | 59,000 | 5,290 |
| 1996-06-21 | 525 | 535 | 518 | 523 | 157,000 | 5,230 |
| 1996-06-20 | 526 | 531 | 526 | 527 | 37,000 | 5,270 |
| 1996-06-19 | 525 | 535 | 525 | 525 | 62,000 | 5,250 |
| 1996-06-18 | 535 | 536 | 529 | 529 | 63,000 | 5,290 |
| 1996-06-17 | 521 | 530 | 520 | 530 | 22,000 | 5,300 |
| 1996-06-14 | 515 | 528 | 515 | 520 | 68,000 | 5,200 |
| 1996-06-13 | 520 | 521 | 511 | 512 | 67,000 | 5,120 |
| 1996-06-12 | 510 | 515 | 508 | 510 | 54,000 | 5,100 |
| 1996-06-11 | 505 | 511 | 505 | 506 | 44,000 | 5,060 |
| 1996-06-10 | 501 | 519 | 501 | 505 | 34,000 | 5,050 |
| 1996-06-07 | 511 | 514 | 508 | 508 | 67,000 | 5,080 |
| 1996-06-06 | 520 | 520 | 511 | 511 | 46,000 | 5,110 |
| 1996-06-05 | 515 | 520 | 510 | 510 | 42,000 | 5,100 |
| 1996-06-04 | 516 | 525 | 510 | 525 | 113,000 | 5,250 |
| 1996-06-03 | 531 | 540 | 498 | 507 | 161,000 | 5,070 |
| 1996-05-31 | 538 | 544 | 531 | 532 | 85,000 | 5,320 |
| 1996-05-30 | 545 | 545 | 531 | 538 | 71,000 | 5,380 |
| 1996-05-29 | 535 | 550 | 531 | 550 | 183,000 | 5,500 |
| 1996-05-28 | 539 | 539 | 533 | 539 | 62,000 | 5,390 |
| 1996-05-27 | 539 | 542 | 531 | 542 | 86,000 | 5,420 |
| 1996-05-24 | 547 | 549 | 535 | 549 | 209,000 | 5,490 |
| 1996-05-23 | 560 | 578 | 550 | 550 | 206,000 | 5,500 |
| 1996-05-22 | 562 | 565 | 551 | 556 | 222,000 | 5,560 |
| 1996-05-21 | 578 | 578 | 545 | 552 | 104,000 | 5,520 |
| 1996-05-20 | 585 | 587 | 568 | 568 | 196,000 | 5,680 |
| 1996-05-17 | 590 | 591 | 576 | 576 | 674,000 | 5,760 |
| 1996-05-16 | 591 | 595 | 573 | 588 | 1,361,000 | 5,880 |
| 1996-05-15 | 560 | 597 | 558 | 584 | 2,604,000 | 5,840 |
| 1996-05-14 | 545 | 561 | 522 | 555 | 386,000 | 5,550 |
| 1996-05-13 | 574 | 582 | 530 | 545 | 1,073,000 | 5,450 |
| 1996-05-10 | 544 | 580 | 531 | 565 | 2,677,000 | 5,650 |
| 1996-05-09 | 511 | 520 | 510 | 514 | 85,000 | 5,140 |
| 1996-05-08 | 506 | 510 | 505 | 507 | 73,000 | 5,070 |
| 1996-05-07 | 520 | 528 | 503 | 503 | 120,000 | 5,030 |
| 1996-05-02 | 509 | 510 | 502 | 510 | 109,000 | 5,100 |
| 1996-05-01 | 512 | 512 | 502 | 508 | 131,000 | 5,080 |
| 1996-04-30 | 511 | 518 | 510 | 510 | 91,000 | 5,100 |
| 1996-04-26 | 517 | 520 | 513 | 520 | 119,000 | 5,200 |
| 1996-04-25 | 529 | 530 | 511 | 511 | 192,000 | 5,110 |
| 1996-04-24 | 520 | 525 | 516 | 525 | 112,000 | 5,250 |
| 1996-04-23 | 531 | 535 | 513 | 520 | 197,000 | 5,200 |
| 1996-04-22 | 544 | 544 | 521 | 533 | 240,000 | 5,330 |
| 1996-04-19 | 545 | 558 | 541 | 544 | 1,156,000 | 5,440 |
| 1996-04-18 | 525 | 546 | 522 | 540 | 1,296,000 | 5,400 |
| 1996-04-17 | 530 | 537 | 515 | 519 | 867,000 | 5,190 |
| 1996-04-16 | 509 | 528 | 500 | 512 | 589,000 | 5,120 |
| 1996-04-15 | 511 | 511 | 500 | 500 | 151,000 | 5,000 |
| 1996-04-12 | 503 | 515 | 498 | 501 | 466,000 | 5,010 |
| 1996-04-11 | 494 | 515 | 493 | 513 | 213,000 | 5,130 |
| 1996-04-10 | 504 | 504 | 487 | 493 | 41,000 | 4,930 |
| 1996-04-09 | 486 | 508 | 486 | 508 | 103,000 | 5,080 |
| 1996-04-08 | 494 | 500 | 480 | 485 | 102,000 | 4,850 |
| 1996-04-05 | 500 | 503 | 490 | 495 | 147,000 | 4,950 |
| 1996-04-04 | 519 | 519 | 500 | 503 | 334,000 | 5,030 |
| 1996-04-03 | 486 | 515 | 481 | 509 | 404,000 | 5,090 |
| 1996-04-02 | 485 | 486 | 470 | 471 | 102,000 | 4,710 |
| 1996-04-01 | 485 | 488 | 481 | 481 | 109,000 | 4,810 |
| 1996-03-29 | 476 | 486 | 468 | 486 | 193,000 | 4,860 |
| 1996-03-28 | 469 | 480 | 469 | 469 | 245,000 | 4,690 |
| 1996-03-27 | 447 | 465 | 447 | 464 | 131,000 | 4,640 |
| 1996-03-26 | 442 | 453 | 442 | 452 | 28,000 | 4,520 |
| 1996-03-25 | 449 | 450 | 445 | 450 | 32,000 | 4,500 |
| 1996-03-22 | 438 | 443 | 435 | 443 | 36,000 | 4,430 |
| 1996-03-21 | 436 | 441 | 436 | 440 | 35,000 | 4,400 |
| 1996-03-19 | 436 | 442 | 436 | 437 | 42,000 | 4,370 |
| 1996-03-18 | 445 | 445 | 436 | 438 | 22,000 | 4,380 |
| 1996-03-15 | 430 | 440 | 430 | 430 | 49,000 | 4,300 |
| 1996-03-14 | 429 | 429 | 415 | 425 | 64,000 | 4,250 |
| 1996-03-13 | 431 | 435 | 430 | 430 | 34,000 | 4,300 |
| 1996-03-12 | 431 | 436 | 431 | 435 | 65,000 | 4,350 |
| 1996-03-11 | 431 | 432 | 430 | 431 | 68,000 | 4,310 |
| 1996-03-08 | 436 | 442 | 435 | 442 | 80,000 | 4,420 |
| 1996-03-07 | 440 | 441 | 435 | 437 | 76,000 | 4,370 |
| 1996-03-06 | 435 | 441 | 433 | 441 | 38,000 | 4,410 |
| 1996-03-05 | 440 | 440 | 432 | 435 | 64,000 | 4,350 |
| 1996-03-04 | 441 | 441 | 430 | 432 | 288,000 | 4,320 |
| 1996-03-01 | 440 | 445 | 435 | 436 | 121,000 | 4,360 |
| 1996-02-29 | 445 | 446 | 444 | 444 | 50,000 | 4,440 |
| 1996-02-28 | 454 | 455 | 445 | 446 | 99,000 | 4,460 |
| 1996-02-27 | 459 | 460 | 451 | 455 | 49,000 | 4,550 |
| 1996-02-26 | 460 | 460 | 455 | 460 | 32,000 | 4,600 |
| 1996-02-23 | 471 | 474 | 454 | 455 | 67,000 | 4,550 |
| 1996-02-22 | 461 | 478 | 461 | 471 | 94,000 | 4,710 |
| 1996-02-21 | 472 | 472 | 455 | 465 | 107,000 | 4,650 |
| 1996-02-20 | 459 | 472 | 453 | 472 | 91,000 | 4,720 |
| 1996-02-19 | 468 | 468 | 450 | 460 | 117,000 | 4,600 |
| 1996-02-16 | 462 | 473 | 445 | 473 | 289,000 | 4,730 |
| 1996-02-15 | 500 | 500 | 471 | 471 | 135,000 | 4,710 |
| 1996-02-14 | 480 | 500 | 478 | 500 | 133,000 | 5,000 |
| 1996-02-13 | 492 | 497 | 480 | 480 | 154,000 | 4,800 |
| 1996-02-09 | 511 | 511 | 489 | 490 | 295,000 | 4,900 |
| 1996-02-08 | 520 | 530 | 501 | 502 | 550,000 | 5,020 |
| 1996-02-07 | 547 | 581 | 510 | 510 | 2,287,000 | 5,100 |
| 1996-02-06 | 477 | 557 | 477 | 557 | 4,352,000 | 5,570 |
| 1996-02-05 | 475 | 479 | 458 | 477 | 235,000 | 4,770 |
| 1996-02-02 | 463 | 480 | 460 | 475 | 270,000 | 4,750 |
| 1996-02-01 | 465 | 473 | 453 | 465 | 215,000 | 4,650 |
| 1996-01-31 | 469 | 479 | 457 | 460 | 307,000 | 4,600 |
| 1996-01-30 | 461 | 472 | 459 | 465 | 290,000 | 4,650 |
| 1996-01-29 | 449 | 459 | 448 | 456 | 107,000 | 4,560 |
| 1996-01-26 | 445 | 459 | 438 | 459 | 115,000 | 4,590 |
| 1996-01-25 | 438 | 455 | 436 | 445 | 148,000 | 4,450 |
| 1996-01-24 | 427 | 428 | 424 | 428 | 64,000 | 4,280 |
| 1996-01-23 | 420 | 439 | 420 | 439 | 57,000 | 4,390 |
| 1996-01-22 | 426 | 435 | 424 | 424 | 179,000 | 4,240 |
| 1996-01-19 | 435 | 435 | 428 | 431 | 115,000 | 4,310 |
| 1996-01-18 | 450 | 453 | 441 | 441 | 219,000 | 4,410 |
| 1996-01-17 | 452 | 455 | 448 | 454 | 93,000 | 4,540 |
| 1996-01-16 | 457 | 457 | 447 | 447 | 74,000 | 4,470 |
| 1996-01-12 | 459 | 459 | 445 | 447 | 189,000 | 4,470 |
| 1996-01-11 | 458 | 459 | 441 | 449 | 269,000 | 4,490 |
| 1996-01-10 | 480 | 483 | 452 | 457 | 955,000 | 4,570 |
| 1996-01-09 | 425 | 500 | 425 | 495 | 2,298,000 | 4,950 |
| 1996-01-08 | 417 | 435 | 413 | 425 | 526,000 | 4,250 |
| 1996-01-05 | 411 | 413 | 410 | 412 | 147,000 | 4,120 |
| 1996-01-04 | 413 | 413 | 408 | 409 | 64,000 | 4,090 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
