7952 (株)河合楽器製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 130 | 138 | 130 | 130 | 19,000 | 1,300 |
| 1997-12-29 | 115 | 134 | 115 | 130 | 41,000 | 1,300 |
| 1997-12-26 | 120 | 120 | 117 | 118 | 35,000 | 1,180 |
| 1997-12-25 | 120 | 125 | 118 | 125 | 58,000 | 1,250 |
| 1997-12-24 | 110 | 117 | 106 | 115 | 122,000 | 1,150 |
| 1997-12-22 | 128 | 129 | 119 | 119 | 72,000 | 1,190 |
| 1997-12-19 | 140 | 140 | 122 | 126 | 98,000 | 1,260 |
| 1997-12-18 | 145 | 149 | 140 | 140 | 107,000 | 1,400 |
| 1997-12-17 | 148 | 154 | 146 | 150 | 94,000 | 1,500 |
| 1997-12-16 | 149 | 153 | 149 | 153 | 76,000 | 1,530 |
| 1997-12-15 | 148 | 149 | 144 | 149 | 69,000 | 1,490 |
| 1997-12-12 | 154 | 154 | 147 | 147 | 112,000 | 1,470 |
| 1997-12-11 | 156 | 158 | 151 | 152 | 60,000 | 1,520 |
| 1997-12-10 | 156 | 157 | 156 | 156 | 37,000 | 1,560 |
| 1997-12-09 | 169 | 170 | 156 | 156 | 55,000 | 1,560 |
| 1997-12-08 | 165 | 165 | 155 | 155 | 75,000 | 1,550 |
| 1997-12-05 | 162 | 162 | 154 | 155 | 142,000 | 1,550 |
| 1997-12-04 | 155 | 162 | 155 | 162 | 43,000 | 1,620 |
| 1997-12-03 | 161 | 165 | 158 | 158 | 108,000 | 1,580 |
| 1997-12-02 | 163 | 174 | 162 | 174 | 108,000 | 1,740 |
| 1997-12-01 | 155 | 162 | 155 | 162 | 75,000 | 1,620 |
| 1997-11-28 | 151 | 157 | 151 | 154 | 125,000 | 1,540 |
| 1997-11-27 | 155 | 165 | 155 | 155 | 89,000 | 1,550 |
| 1997-11-26 | 160 | 164 | 155 | 155 | 139,000 | 1,550 |
| 1997-11-25 | 162 | 162 | 162 | 162 | 61,000 | 1,620 |
| 1997-11-21 | 175 | 182 | 170 | 182 | 93,000 | 1,820 |
| 1997-11-20 | 170 | 181 | 170 | 180 | 89,000 | 1,800 |
| 1997-11-19 | 192 | 192 | 171 | 171 | 56,000 | 1,710 |
| 1997-11-18 | 200 | 200 | 193 | 193 | 26,000 | 1,930 |
| 1997-11-17 | 176 | 200 | 176 | 200 | 101,000 | 2,000 |
| 1997-11-14 | 188 | 188 | 169 | 174 | 322,000 | 1,740 |
| 1997-11-13 | 181 | 189 | 173 | 188 | 154,000 | 1,880 |
| 1997-11-12 | 191 | 191 | 185 | 188 | 101,000 | 1,880 |
| 1997-11-11 | 199 | 199 | 190 | 190 | 87,000 | 1,900 |
| 1997-11-10 | 199 | 200 | 196 | 199 | 106,000 | 1,990 |
| 1997-11-07 | 217 | 217 | 200 | 200 | 216,000 | 2,000 |
| 1997-11-06 | 223 | 224 | 212 | 212 | 68,000 | 2,120 |
| 1997-11-05 | 232 | 232 | 224 | 224 | 19,000 | 2,240 |
| 1997-11-04 | 229 | 232 | 229 | 232 | 22,000 | 2,320 |
| 1997-10-31 | 232 | 232 | 225 | 227 | 36,000 | 2,270 |
| 1997-10-30 | 225 | 226 | 222 | 225 | 86,000 | 2,250 |
| 1997-10-29 | 223 | 231 | 223 | 230 | 80,000 | 2,300 |
| 1997-10-28 | 225 | 225 | 217 | 222 | 54,000 | 2,220 |
| 1997-10-27 | 232 | 232 | 225 | 231 | 25,000 | 2,310 |
| 1997-10-24 | 215 | 222 | 210 | 222 | 73,000 | 2,220 |
| 1997-10-23 | 240 | 240 | 220 | 220 | 92,000 | 2,200 |
| 1997-10-22 | 218 | 235 | 214 | 235 | 79,000 | 2,350 |
| 1997-10-21 | 210 | 216 | 210 | 213 | 206,000 | 2,130 |
| 1997-10-20 | 205 | 217 | 202 | 210 | 116,000 | 2,100 |
| 1997-10-17 | 205 | 206 | 205 | 205 | 63,000 | 2,050 |
| 1997-10-16 | 204 | 208 | 202 | 208 | 81,000 | 2,080 |
| 1997-10-15 | 202 | 212 | 202 | 203 | 16,000 | 2,030 |
| 1997-10-14 | 200 | 202 | 200 | 202 | 13,000 | 2,020 |
| 1997-10-13 | 207 | 207 | 201 | 201 | 19,000 | 2,010 |
| 1997-10-09 | 202 | 214 | 202 | 206 | 34,000 | 2,060 |
| 1997-10-08 | 218 | 218 | 206 | 212 | 55,000 | 2,120 |
| 1997-10-07 | 213 | 216 | 210 | 213 | 62,000 | 2,130 |
| 1997-10-06 | 200 | 219 | 200 | 206 | 92,000 | 2,060 |
| 1997-10-03 | 215 | 215 | 207 | 210 | 105,000 | 2,100 |
| 1997-10-02 | 227 | 239 | 222 | 222 | 53,000 | 2,220 |
| 1997-10-01 | 224 | 228 | 220 | 225 | 68,000 | 2,250 |
| 1997-09-30 | 227 | 235 | 225 | 232 | 116,000 | 2,320 |
| 1997-09-29 | 248 | 248 | 216 | 225 | 50,000 | 2,250 |
| 1997-09-26 | 270 | 275 | 258 | 258 | 83,000 | 2,580 |
| 1997-09-25 | 276 | 276 | 267 | 270 | 57,000 | 2,700 |
| 1997-09-24 | 295 | 297 | 285 | 285 | 38,000 | 2,850 |
| 1997-09-22 | 281 | 295 | 281 | 295 | 23,000 | 2,950 |
| 1997-09-19 | 273 | 280 | 273 | 273 | 52,000 | 2,730 |
| 1997-09-18 | 275 | 279 | 265 | 265 | 61,000 | 2,650 |
| 1997-09-17 | 292 | 292 | 276 | 276 | 47,000 | 2,760 |
| 1997-09-16 | 290 | 291 | 285 | 291 | 40,000 | 2,910 |
| 1997-09-12 | 295 | 295 | 290 | 290 | 41,000 | 2,900 |
| 1997-09-11 | 303 | 304 | 300 | 300 | 40,000 | 3,000 |
| 1997-09-10 | 303 | 304 | 303 | 303 | 9,000 | 3,030 |
| 1997-09-09 | 303 | 306 | 303 | 303 | 11,000 | 3,030 |
| 1997-09-08 | 309 | 309 | 303 | 303 | 9,000 | 3,030 |
| 1997-09-05 | 303 | 308 | 303 | 303 | 31,000 | 3,030 |
| 1997-09-04 | 300 | 300 | 298 | 300 | 27,000 | 3,000 |
| 1997-09-03 | 295 | 300 | 293 | 300 | 56,000 | 3,000 |
| 1997-09-02 | 298 | 298 | 298 | 298 | 31,000 | 2,980 |
| 1997-09-01 | 300 | 300 | 298 | 298 | 19,000 | 2,980 |
| 1997-08-29 | 303 | 303 | 295 | 295 | 56,000 | 2,950 |
| 1997-08-28 | 303 | 310 | 303 | 305 | 22,000 | 3,050 |
| 1997-08-27 | 310 | 310 | 303 | 303 | 19,000 | 3,030 |
| 1997-08-26 | 303 | 305 | 301 | 305 | 178,000 | 3,050 |
| 1997-08-25 | 316 | 316 | 303 | 308 | 19,000 | 3,080 |
| 1997-08-22 | 315 | 315 | 303 | 303 | 14,000 | 3,030 |
| 1997-08-21 | 306 | 310 | 305 | 310 | 28,000 | 3,100 |
| 1997-08-20 | 306 | 316 | 305 | 305 | 15,000 | 3,050 |
| 1997-08-19 | 318 | 318 | 305 | 305 | 19,000 | 3,050 |
| 1997-08-18 | 306 | 315 | 305 | 306 | 24,000 | 3,060 |
| 1997-08-15 | 310 | 311 | 305 | 311 | 14,000 | 3,110 |
| 1997-08-14 | 301 | 320 | 301 | 320 | 13,000 | 3,200 |
| 1997-08-13 | 301 | 307 | 300 | 301 | 17,000 | 3,010 |
| 1997-08-12 | 301 | 303 | 301 | 301 | 27,000 | 3,010 |
| 1997-08-11 | 303 | 304 | 300 | 300 | 12,000 | 3,000 |
| 1997-08-08 | 301 | 303 | 300 | 303 | 58,000 | 3,030 |
| 1997-08-07 | 316 | 316 | 305 | 305 | 43,000 | 3,050 |
| 1997-08-06 | 316 | 316 | 315 | 316 | 27,000 | 3,160 |
| 1997-08-05 | 319 | 320 | 315 | 317 | 48,000 | 3,170 |
| 1997-08-04 | 323 | 329 | 318 | 318 | 30,000 | 3,180 |
| 1997-08-01 | 328 | 328 | 325 | 325 | 29,000 | 3,250 |
| 1997-07-31 | 331 | 332 | 330 | 330 | 28,000 | 3,300 |
| 1997-07-30 | 335 | 336 | 332 | 332 | 19,000 | 3,320 |
| 1997-07-29 | 341 | 341 | 338 | 338 | 18,000 | 3,380 |
| 1997-07-28 | 354 | 354 | 340 | 340 | 22,000 | 3,400 |
| 1997-07-25 | 344 | 349 | 339 | 349 | 26,000 | 3,490 |
| 1997-07-24 | 335 | 335 | 334 | 334 | 27,000 | 3,340 |
| 1997-07-23 | 335 | 339 | 335 | 335 | 60,000 | 3,350 |
| 1997-07-22 | 350 | 350 | 336 | 336 | 43,000 | 3,360 |
| 1997-07-18 | 336 | 355 | 336 | 354 | 27,000 | 3,540 |
| 1997-07-17 | 346 | 346 | 336 | 336 | 79,000 | 3,360 |
| 1997-07-16 | 346 | 348 | 345 | 346 | 34,000 | 3,460 |
| 1997-07-15 | 348 | 348 | 345 | 345 | 28,000 | 3,450 |
| 1997-07-14 | 349 | 349 | 346 | 348 | 35,000 | 3,480 |
| 1997-07-11 | 361 | 361 | 351 | 351 | 49,000 | 3,510 |
| 1997-07-10 | 360 | 360 | 351 | 351 | 56,000 | 3,510 |
| 1997-07-09 | 365 | 366 | 360 | 360 | 53,000 | 3,600 |
| 1997-07-08 | 360 | 370 | 360 | 365 | 25,000 | 3,650 |
| 1997-07-07 | 375 | 375 | 365 | 370 | 40,000 | 3,700 |
| 1997-07-04 | 376 | 381 | 365 | 365 | 40,000 | 3,650 |
| 1997-07-03 | 387 | 387 | 377 | 377 | 27,000 | 3,770 |
| 1997-07-02 | 380 | 380 | 375 | 377 | 18,000 | 3,770 |
| 1997-07-01 | 385 | 385 | 375 | 375 | 51,000 | 3,750 |
| 1997-06-30 | 379 | 380 | 378 | 380 | 14,000 | 3,800 |
| 1997-06-27 | 382 | 383 | 378 | 378 | 68,000 | 3,780 |
| 1997-06-26 | 387 | 392 | 382 | 382 | 45,000 | 3,820 |
| 1997-06-25 | 390 | 390 | 385 | 387 | 29,000 | 3,870 |
| 1997-06-24 | 384 | 384 | 375 | 375 | 87,000 | 3,750 |
| 1997-06-23 | 387 | 388 | 385 | 385 | 14,000 | 3,850 |
| 1997-06-20 | 386 | 390 | 382 | 388 | 57,000 | 3,880 |
| 1997-06-19 | 391 | 394 | 386 | 386 | 97,000 | 3,860 |
| 1997-06-18 | 400 | 400 | 388 | 390 | 115,000 | 3,900 |
| 1997-06-17 | 405 | 412 | 398 | 399 | 352,000 | 3,990 |
| 1997-06-16 | 392 | 404 | 392 | 404 | 164,000 | 4,040 |
| 1997-06-13 | 395 | 402 | 390 | 397 | 305,000 | 3,970 |
| 1997-06-12 | 380 | 398 | 380 | 380 | 268,000 | 3,800 |
| 1997-06-11 | 380 | 388 | 379 | 379 | 77,000 | 3,790 |
| 1997-06-10 | 381 | 383 | 377 | 379 | 100,000 | 3,790 |
| 1997-06-09 | 390 | 390 | 378 | 380 | 88,000 | 3,800 |
| 1997-06-06 | 392 | 392 | 385 | 385 | 116,000 | 3,850 |
| 1997-06-05 | 392 | 394 | 387 | 388 | 82,000 | 3,880 |
| 1997-06-04 | 390 | 394 | 385 | 387 | 105,000 | 3,870 |
| 1997-06-03 | 379 | 396 | 378 | 394 | 215,000 | 3,940 |
| 1997-06-02 | 375 | 379 | 374 | 379 | 32,000 | 3,790 |
| 1997-05-30 | 376 | 380 | 375 | 375 | 40,000 | 3,750 |
| 1997-05-29 | 375 | 379 | 371 | 375 | 71,000 | 3,750 |
| 1997-05-28 | 373 | 373 | 365 | 370 | 76,000 | 3,700 |
| 1997-05-27 | 370 | 374 | 369 | 369 | 36,000 | 3,690 |
| 1997-05-26 | 379 | 380 | 374 | 374 | 78,000 | 3,740 |
| 1997-05-23 | 374 | 378 | 369 | 369 | 74,000 | 3,690 |
| 1997-05-22 | 375 | 378 | 374 | 374 | 92,000 | 3,740 |
| 1997-05-21 | 371 | 375 | 370 | 375 | 97,000 | 3,750 |
| 1997-05-20 | 373 | 374 | 370 | 371 | 39,000 | 3,710 |
| 1997-05-19 | 375 | 376 | 369 | 370 | 53,000 | 3,700 |
| 1997-05-16 | 370 | 380 | 370 | 375 | 118,000 | 3,750 |
| 1997-05-15 | 369 | 374 | 366 | 366 | 206,000 | 3,660 |
| 1997-05-14 | 370 | 379 | 366 | 375 | 127,000 | 3,750 |
| 1997-05-13 | 361 | 382 | 361 | 380 | 344,000 | 3,800 |
| 1997-05-12 | 354 | 362 | 354 | 357 | 39,000 | 3,570 |
| 1997-05-09 | 363 | 363 | 348 | 356 | 74,000 | 3,560 |
| 1997-05-08 | 350 | 354 | 347 | 348 | 109,000 | 3,480 |
| 1997-05-07 | 353 | 358 | 350 | 352 | 83,000 | 3,520 |
| 1997-05-06 | 366 | 369 | 350 | 352 | 282,000 | 3,520 |
| 1997-05-02 | 338 | 363 | 338 | 359 | 906,000 | 3,590 |
| 1997-05-01 | 329 | 340 | 328 | 332 | 160,000 | 3,320 |
| 1997-04-30 | 318 | 323 | 318 | 319 | 45,000 | 3,190 |
| 1997-04-28 | 310 | 313 | 310 | 313 | 24,000 | 3,130 |
| 1997-04-25 | 332 | 332 | 325 | 327 | 32,000 | 3,270 |
| 1997-04-24 | 326 | 335 | 325 | 334 | 17,000 | 3,340 |
| 1997-04-23 | 331 | 331 | 325 | 325 | 26,000 | 3,250 |
| 1997-04-22 | 335 | 335 | 331 | 334 | 39,000 | 3,340 |
| 1997-04-21 | 335 | 338 | 330 | 335 | 104,000 | 3,350 |
| 1997-04-18 | 309 | 330 | 309 | 330 | 62,000 | 3,300 |
| 1997-04-17 | 310 | 323 | 310 | 314 | 50,000 | 3,140 |
| 1997-04-16 | 297 | 309 | 295 | 305 | 67,000 | 3,050 |
| 1997-04-15 | 288 | 297 | 286 | 291 | 77,000 | 2,910 |
| 1997-04-14 | 297 | 297 | 286 | 288 | 52,000 | 2,880 |
| 1997-04-11 | 300 | 300 | 285 | 293 | 180,000 | 2,930 |
| 1997-04-10 | 301 | 301 | 299 | 301 | 65,000 | 3,010 |
| 1997-04-09 | 320 | 320 | 295 | 317 | 67,000 | 3,170 |
| 1997-04-08 | 317 | 321 | 315 | 321 | 38,000 | 3,210 |
| 1997-04-07 | 337 | 338 | 317 | 317 | 24,000 | 3,170 |
| 1997-04-04 | 325 | 325 | 318 | 318 | 21,000 | 3,180 |
| 1997-04-03 | 320 | 325 | 317 | 317 | 15,000 | 3,170 |
| 1997-04-02 | 320 | 325 | 317 | 325 | 15,000 | 3,250 |
| 1997-04-01 | 320 | 320 | 316 | 320 | 38,000 | 3,200 |
| 1997-03-31 | 332 | 333 | 332 | 332 | 16,000 | 3,320 |
| 1997-03-28 | 335 | 335 | 330 | 330 | 45,000 | 3,300 |
| 1997-03-27 | 336 | 336 | 336 | 336 | 35,000 | 3,360 |
| 1997-03-26 | 350 | 350 | 335 | 336 | 31,000 | 3,360 |
| 1997-03-25 | 351 | 354 | 351 | 351 | 16,000 | 3,510 |
| 1997-03-24 | 335 | 350 | 335 | 346 | 67,000 | 3,460 |
| 1997-03-21 | 340 | 340 | 338 | 338 | 15,000 | 3,380 |
| 1997-03-19 | 340 | 340 | 340 | 340 | 32,000 | 3,400 |
| 1997-03-18 | 345 | 359 | 345 | 350 | 20,000 | 3,500 |
| 1997-03-17 | 341 | 349 | 341 | 349 | 9,000 | 3,490 |
| 1997-03-14 | 335 | 344 | 332 | 340 | 73,000 | 3,400 |
| 1997-03-13 | 345 | 350 | 341 | 341 | 11,000 | 3,410 |
| 1997-03-12 | 347 | 350 | 339 | 350 | 8,000 | 3,500 |
| 1997-03-11 | 345 | 347 | 342 | 347 | 31,000 | 3,470 |
| 1997-03-10 | 345 | 345 | 338 | 338 | 28,000 | 3,380 |
| 1997-03-07 | 340 | 340 | 340 | 340 | 40,000 | 3,400 |
| 1997-03-06 | 341 | 350 | 338 | 340 | 20,000 | 3,400 |
| 1997-03-05 | 344 | 344 | 340 | 342 | 105,000 | 3,420 |
| 1997-03-04 | 347 | 347 | 342 | 342 | 82,000 | 3,420 |
| 1997-03-03 | 348 | 350 | 345 | 345 | 25,000 | 3,450 |
| 1997-02-28 | 356 | 358 | 351 | 352 | 83,000 | 3,520 |
| 1997-02-27 | 372 | 372 | 360 | 365 | 94,000 | 3,650 |
| 1997-02-26 | 369 | 378 | 369 | 377 | 76,000 | 3,770 |
| 1997-02-25 | 356 | 365 | 356 | 365 | 49,000 | 3,650 |
| 1997-02-24 | 351 | 360 | 351 | 356 | 32,000 | 3,560 |
| 1997-02-21 | 358 | 363 | 350 | 351 | 52,000 | 3,510 |
| 1997-02-20 | 345 | 360 | 345 | 358 | 54,000 | 3,580 |
| 1997-02-19 | 345 | 350 | 345 | 345 | 13,000 | 3,450 |
| 1997-02-18 | 350 | 360 | 350 | 350 | 35,000 | 3,500 |
| 1997-02-17 | 355 | 360 | 341 | 360 | 44,000 | 3,600 |
| 1997-02-14 | 349 | 355 | 349 | 355 | 56,000 | 3,550 |
| 1997-02-13 | 340 | 350 | 340 | 350 | 28,000 | 3,500 |
| 1997-02-12 | 344 | 346 | 339 | 339 | 70,000 | 3,390 |
| 1997-02-10 | 339 | 349 | 339 | 349 | 18,000 | 3,490 |
| 1997-02-07 | 343 | 347 | 343 | 344 | 100,000 | 3,440 |
| 1997-02-06 | 346 | 353 | 343 | 348 | 74,000 | 3,480 |
| 1997-02-05 | 361 | 364 | 348 | 348 | 54,000 | 3,480 |
| 1997-02-04 | 352 | 358 | 350 | 351 | 27,000 | 3,510 |
| 1997-02-03 | 355 | 355 | 348 | 348 | 54,000 | 3,480 |
| 1997-01-31 | 345 | 349 | 345 | 347 | 233,000 | 3,470 |
| 1997-01-30 | 345 | 350 | 340 | 340 | 38,000 | 3,400 |
| 1997-01-29 | 335 | 343 | 335 | 342 | 34,000 | 3,420 |
| 1997-01-28 | 338 | 345 | 338 | 340 | 23,000 | 3,400 |
| 1997-01-27 | 345 | 346 | 338 | 338 | 46,000 | 3,380 |
| 1997-01-24 | 358 | 359 | 344 | 345 | 93,000 | 3,450 |
| 1997-01-23 | 350 | 363 | 350 | 360 | 39,000 | 3,600 |
| 1997-01-22 | 340 | 345 | 338 | 345 | 31,000 | 3,450 |
| 1997-01-21 | 349 | 350 | 345 | 345 | 20,000 | 3,450 |
| 1997-01-20 | 361 | 362 | 350 | 350 | 72,000 | 3,500 |
| 1997-01-17 | 353 | 355 | 349 | 351 | 46,000 | 3,510 |
| 1997-01-16 | 354 | 357 | 351 | 353 | 100,000 | 3,530 |
| 1997-01-14 | 341 | 355 | 335 | 355 | 143,000 | 3,550 |
| 1997-01-13 | 315 | 338 | 315 | 338 | 150,000 | 3,380 |
| 1997-01-10 | 307 | 318 | 301 | 303 | 411,000 | 3,030 |
| 1997-01-09 | 324 | 324 | 303 | 307 | 255,000 | 3,070 |
| 1997-01-08 | 346 | 346 | 320 | 321 | 250,000 | 3,210 |
| 1997-01-07 | 360 | 360 | 346 | 346 | 71,000 | 3,460 |
| 1997-01-06 | 368 | 368 | 350 | 360 | 36,000 | 3,600 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
