7952 (株)河合楽器製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 240 | 241 | 237 | 238 | 140,000 | 2,380 |
| 1998-12-29 | 240 | 241 | 233 | 235 | 383,000 | 2,350 |
| 1998-12-28 | 255 | 255 | 240 | 241 | 171,000 | 2,410 |
| 1998-12-25 | 246 | 250 | 236 | 250 | 239,000 | 2,500 |
| 1998-12-24 | 232 | 237 | 231 | 231 | 236,000 | 2,310 |
| 1998-12-22 | 250 | 250 | 232 | 233 | 252,000 | 2,330 |
| 1998-12-21 | 250 | 251 | 245 | 246 | 179,000 | 2,460 |
| 1998-12-18 | 250 | 250 | 248 | 250 | 124,000 | 2,500 |
| 1998-12-17 | 248 | 255 | 246 | 250 | 277,000 | 2,500 |
| 1998-12-16 | 261 | 261 | 250 | 250 | 311,000 | 2,500 |
| 1998-12-15 | 263 | 266 | 260 | 266 | 127,000 | 2,660 |
| 1998-12-14 | 263 | 270 | 261 | 263 | 69,000 | 2,630 |
| 1998-12-11 | 268 | 270 | 265 | 270 | 110,000 | 2,700 |
| 1998-12-10 | 270 | 270 | 268 | 268 | 152,000 | 2,680 |
| 1998-12-09 | 274 | 275 | 269 | 275 | 102,000 | 2,750 |
| 1998-12-08 | 274 | 274 | 270 | 272 | 188,000 | 2,720 |
| 1998-12-07 | 295 | 295 | 265 | 266 | 161,000 | 2,660 |
| 1998-12-04 | 275 | 280 | 270 | 271 | 94,000 | 2,710 |
| 1998-12-03 | 282 | 283 | 276 | 276 | 28,000 | 2,760 |
| 1998-12-02 | 280 | 282 | 280 | 282 | 52,000 | 2,820 |
| 1998-12-01 | 292 | 298 | 279 | 280 | 96,000 | 2,800 |
| 1998-11-30 | 300 | 300 | 293 | 298 | 122,000 | 2,980 |
| 1998-11-27 | 297 | 297 | 291 | 295 | 91,000 | 2,950 |
| 1998-11-26 | 300 | 300 | 290 | 297 | 107,000 | 2,970 |
| 1998-11-25 | 300 | 303 | 288 | 297 | 208,000 | 2,970 |
| 1998-11-24 | 292 | 305 | 285 | 298 | 398,000 | 2,980 |
| 1998-11-20 | 271 | 280 | 270 | 277 | 105,000 | 2,770 |
| 1998-11-19 | 280 | 283 | 270 | 270 | 65,000 | 2,700 |
| 1998-11-18 | 278 | 283 | 275 | 278 | 115,000 | 2,780 |
| 1998-11-17 | 266 | 270 | 263 | 269 | 132,000 | 2,690 |
| 1998-11-16 | 263 | 266 | 262 | 266 | 91,000 | 2,660 |
| 1998-11-13 | 261 | 265 | 261 | 265 | 106,000 | 2,650 |
| 1998-11-12 | 270 | 270 | 263 | 263 | 46,000 | 2,630 |
| 1998-11-11 | 270 | 270 | 259 | 261 | 155,000 | 2,610 |
| 1998-11-10 | 280 | 280 | 271 | 273 | 70,000 | 2,730 |
| 1998-11-09 | 275 | 286 | 275 | 280 | 54,000 | 2,800 |
| 1998-11-06 | 281 | 281 | 275 | 280 | 102,000 | 2,800 |
| 1998-11-05 | 285 | 285 | 275 | 276 | 110,000 | 2,760 |
| 1998-11-04 | 281 | 281 | 267 | 280 | 97,000 | 2,800 |
| 1998-11-02 | 265 | 265 | 254 | 256 | 156,000 | 2,560 |
| 1998-10-30 | 274 | 279 | 261 | 270 | 78,000 | 2,700 |
| 1998-10-29 | 285 | 285 | 275 | 279 | 78,000 | 2,790 |
| 1998-10-28 | 291 | 305 | 280 | 280 | 226,000 | 2,800 |
| 1998-10-27 | 300 | 309 | 291 | 296 | 230,000 | 2,960 |
| 1998-10-26 | 305 | 307 | 283 | 290 | 282,000 | 2,900 |
| 1998-10-23 | 270 | 307 | 265 | 300 | 678,000 | 3,000 |
| 1998-10-22 | 258 | 270 | 258 | 269 | 350,000 | 2,690 |
| 1998-10-21 | 260 | 265 | 251 | 257 | 190,000 | 2,570 |
| 1998-10-20 | 257 | 257 | 245 | 255 | 125,000 | 2,550 |
| 1998-10-19 | 255 | 257 | 248 | 257 | 239,000 | 2,570 |
| 1998-10-16 | 237 | 250 | 236 | 250 | 186,000 | 2,500 |
| 1998-10-15 | 239 | 240 | 234 | 236 | 130,000 | 2,360 |
| 1998-10-14 | 234 | 240 | 234 | 234 | 102,000 | 2,340 |
| 1998-10-13 | 245 | 255 | 236 | 239 | 272,000 | 2,390 |
| 1998-10-12 | 239 | 260 | 239 | 255 | 154,000 | 2,550 |
| 1998-10-09 | 230 | 240 | 230 | 239 | 129,000 | 2,390 |
| 1998-10-08 | 269 | 269 | 232 | 240 | 290,000 | 2,400 |
| 1998-10-07 | 260 | 273 | 248 | 273 | 444,000 | 2,730 |
| 1998-10-06 | 230 | 260 | 222 | 245 | 537,000 | 2,450 |
| 1998-10-05 | 232 | 233 | 225 | 226 | 176,000 | 2,260 |
| 1998-10-02 | 206 | 233 | 205 | 222 | 469,000 | 2,220 |
| 1998-10-01 | 194 | 209 | 193 | 205 | 1,083,000 | 2,050 |
| 1998-09-30 | 230 | 236 | 199 | 199 | 2,055,000 | 1,990 |
| 1998-09-29 | 272 | 273 | 230 | 236 | 2,417,000 | 2,360 |
| 1998-09-28 | 294 | 300 | 280 | 285 | 563,000 | 2,850 |
| 1998-09-25 | 300 | 300 | 285 | 299 | 248,000 | 2,990 |
| 1998-09-24 | 303 | 303 | 285 | 286 | 264,000 | 2,860 |
| 1998-09-22 | 281 | 298 | 281 | 298 | 324,000 | 2,980 |
| 1998-09-21 | 302 | 305 | 282 | 283 | 317,000 | 2,830 |
| 1998-09-18 | 316 | 317 | 305 | 309 | 432,000 | 3,090 |
| 1998-09-17 | 331 | 342 | 310 | 312 | 1,503,000 | 3,120 |
| 1998-09-16 | 283 | 302 | 283 | 301 | 453,000 | 3,010 |
| 1998-09-14 | 279 | 289 | 275 | 282 | 191,000 | 2,820 |
| 1998-09-11 | 274 | 283 | 271 | 275 | 753,000 | 2,750 |
| 1998-09-10 | 273 | 285 | 273 | 277 | 395,000 | 2,770 |
| 1998-09-09 | 305 | 310 | 271 | 273 | 882,000 | 2,730 |
| 1998-09-08 | 305 | 320 | 300 | 301 | 954,000 | 3,010 |
| 1998-09-07 | 279 | 300 | 273 | 300 | 729,000 | 3,000 |
| 1998-09-04 | 296 | 296 | 263 | 283 | 2,988,000 | 2,830 |
| 1998-09-03 | 331 | 336 | 289 | 296 | 3,569,000 | 2,960 |
| 1998-09-02 | 355 | 355 | 336 | 336 | 778,000 | 3,360 |
| 1998-09-01 | 334 | 350 | 333 | 340 | 974,000 | 3,400 |
| 1998-08-31 | 343 | 355 | 335 | 350 | 592,000 | 3,500 |
| 1998-08-28 | 320 | 360 | 320 | 348 | 2,124,000 | 3,480 |
| 1998-08-27 | 335 | 368 | 321 | 340 | 2,711,000 | 3,400 |
| 1998-08-26 | 370 | 375 | 331 | 340 | 6,592,000 | 3,400 |
| 1998-08-25 | 423 | 438 | 380 | 380 | 1,759,000 | 3,800 |
| 1998-08-24 | 408 | 420 | 405 | 418 | 2,269,000 | 4,180 |
| 1998-08-21 | 465 | 479 | 431 | 433 | 2,525,000 | 4,330 |
| 1998-08-20 | 504 | 508 | 461 | 485 | 3,171,000 | 4,850 |
| 1998-08-19 | 445 | 495 | 435 | 494 | 3,453,000 | 4,940 |
| 1998-08-18 | 437 | 450 | 432 | 440 | 836,000 | 4,400 |
| 1998-08-17 | 455 | 455 | 430 | 436 | 3,270,000 | 4,360 |
| 1998-08-14 | 447 | 454 | 416 | 420 | 3,642,000 | 4,200 |
| 1998-08-13 | 435 | 454 | 425 | 444 | 4,381,000 | 4,440 |
| 1998-08-12 | 490 | 494 | 410 | 430 | 11,180,000 | 4,300 |
| 1998-08-11 | 516 | 548 | 500 | 500 | 9,016,000 | 5,000 |
| 1998-08-10 | 509 | 518 | 492 | 515 | 6,418,000 | 5,150 |
| 1998-08-07 | 483 | 507 | 479 | 490 | 8,320,000 | 4,900 |
| 1998-08-06 | 489 | 500 | 470 | 479 | 12,644,000 | 4,790 |
| 1998-08-05 | 416 | 485 | 415 | 484 | 5,767,000 | 4,840 |
| 1998-08-04 | 424 | 435 | 417 | 418 | 1,480,000 | 4,180 |
| 1998-08-03 | 415 | 440 | 404 | 419 | 3,954,000 | 4,190 |
| 1998-07-31 | 433 | 434 | 406 | 410 | 4,196,000 | 4,100 |
| 1998-07-30 | 435 | 444 | 422 | 433 | 3,925,000 | 4,330 |
| 1998-07-29 | 450 | 462 | 418 | 420 | 9,297,000 | 4,200 |
| 1998-07-28 | 415 | 437 | 404 | 436 | 7,544,000 | 4,360 |
| 1998-07-27 | 432 | 459 | 410 | 415 | 15,561,000 | 4,150 |
| 1998-07-24 | 342 | 403 | 339 | 396 | 14,343,000 | 3,960 |
| 1998-07-23 | 335 | 355 | 321 | 337 | 7,685,000 | 3,370 |
| 1998-07-22 | 303 | 325 | 303 | 325 | 1,804,000 | 3,250 |
| 1998-07-21 | 322 | 323 | 301 | 303 | 954,000 | 3,030 |
| 1998-07-17 | 320 | 328 | 310 | 312 | 2,091,000 | 3,120 |
| 1998-07-16 | 295 | 318 | 292 | 316 | 2,221,000 | 3,160 |
| 1998-07-15 | 323 | 329 | 297 | 297 | 2,399,000 | 2,970 |
| 1998-07-14 | 350 | 354 | 325 | 327 | 3,394,000 | 3,270 |
| 1998-07-13 | 291 | 350 | 291 | 340 | 2,970,000 | 3,400 |
| 1998-07-10 | 320 | 329 | 290 | 301 | 3,332,000 | 3,010 |
| 1998-07-09 | 290 | 320 | 286 | 305 | 3,968,000 | 3,050 |
| 1998-07-08 | 316 | 320 | 282 | 289 | 5,012,000 | 2,890 |
| 1998-07-07 | 360 | 380 | 312 | 316 | 5,672,000 | 3,160 |
| 1998-07-06 | 392 | 407 | 360 | 360 | 6,545,000 | 3,600 |
| 1998-07-03 | 340 | 378 | 330 | 378 | 6,227,000 | 3,780 |
| 1998-07-02 | 319 | 355 | 302 | 344 | 6,024,000 | 3,440 |
| 1998-07-01 | 271 | 316 | 262 | 314 | 5,581,000 | 3,140 |
| 1998-06-30 | 270 | 284 | 248 | 279 | 6,501,000 | 2,790 |
| 1998-06-29 | 196 | 236 | 196 | 236 | 2,987,000 | 2,360 |
| 1998-06-26 | 146 | 186 | 142 | 186 | 1,076,000 | 1,860 |
| 1998-06-25 | 147 | 147 | 136 | 136 | 23,000 | 1,360 |
| 1998-06-24 | 136 | 137 | 136 | 137 | 55,000 | 1,370 |
| 1998-06-23 | 140 | 140 | 136 | 138 | 36,000 | 1,380 |
| 1998-06-22 | 138 | 140 | 136 | 140 | 25,000 | 1,400 |
| 1998-06-19 | 140 | 140 | 136 | 136 | 30,000 | 1,360 |
| 1998-06-18 | 140 | 145 | 136 | 141 | 47,000 | 1,410 |
| 1998-06-17 | 134 | 138 | 134 | 135 | 26,000 | 1,350 |
| 1998-06-16 | 132 | 132 | 128 | 132 | 102,000 | 1,320 |
| 1998-06-15 | 132 | 134 | 132 | 132 | 28,000 | 1,320 |
| 1998-06-12 | 139 | 139 | 131 | 132 | 90,000 | 1,320 |
| 1998-06-11 | 140 | 140 | 137 | 138 | 20,000 | 1,380 |
| 1998-06-10 | 140 | 141 | 140 | 140 | 34,000 | 1,400 |
| 1998-06-09 | 142 | 142 | 141 | 141 | 25,000 | 1,410 |
| 1998-06-08 | 142 | 142 | 140 | 142 | 13,000 | 1,420 |
| 1998-06-05 | 144 | 147 | 141 | 142 | 70,000 | 1,420 |
| 1998-06-04 | 141 | 144 | 140 | 144 | 48,000 | 1,440 |
| 1998-06-03 | 145 | 145 | 141 | 141 | 22,000 | 1,410 |
| 1998-06-02 | 147 | 148 | 145 | 145 | 29,000 | 1,450 |
| 1998-06-01 | 149 | 149 | 148 | 148 | 14,000 | 1,480 |
| 1998-05-29 | 149 | 149 | 145 | 148 | 15,000 | 1,480 |
| 1998-05-28 | 148 | 150 | 148 | 148 | 14,000 | 1,480 |
| 1998-05-27 | 151 | 151 | 148 | 148 | 25,000 | 1,480 |
| 1998-05-26 | 148 | 160 | 148 | 153 | 36,000 | 1,530 |
| 1998-05-25 | 158 | 158 | 147 | 148 | 44,000 | 1,480 |
| 1998-05-22 | 149 | 153 | 145 | 153 | 31,000 | 1,530 |
| 1998-05-21 | 138 | 149 | 138 | 149 | 29,000 | 1,490 |
| 1998-05-20 | 135 | 138 | 135 | 138 | 28,000 | 1,380 |
| 1998-05-19 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 1998-05-18 | 135 | 136 | 131 | 136 | 19,000 | 1,360 |
| 1998-05-15 | 135 | 139 | 135 | 136 | 36,000 | 1,360 |
| 1998-05-14 | 137 | 137 | 135 | 135 | 7,000 | 1,350 |
| 1998-05-13 | 141 | 141 | 135 | 135 | 21,000 | 1,350 |
| 1998-05-12 | 153 | 153 | 141 | 141 | 40,000 | 1,410 |
| 1998-05-11 | 133 | 139 | 133 | 139 | 38,000 | 1,390 |
| 1998-05-08 | 135 | 139 | 130 | 130 | 104,000 | 1,300 |
| 1998-05-07 | 130 | 140 | 130 | 132 | 52,000 | 1,320 |
| 1998-05-06 | 145 | 145 | 140 | 140 | 80,000 | 1,400 |
| 1998-05-01 | 145 | 145 | 140 | 145 | 15,000 | 1,450 |
| 1998-04-30 | 144 | 144 | 140 | 140 | 69,000 | 1,400 |
| 1998-04-28 | 149 | 149 | 144 | 144 | 52,000 | 1,440 |
| 1998-04-27 | 163 | 163 | 152 | 153 | 52,000 | 1,530 |
| 1998-04-24 | 145 | 154 | 143 | 154 | 96,000 | 1,540 |
| 1998-04-23 | 150 | 157 | 148 | 149 | 63,000 | 1,490 |
| 1998-04-22 | 154 | 154 | 152 | 154 | 17,000 | 1,540 |
| 1998-04-21 | 152 | 157 | 152 | 155 | 27,000 | 1,550 |
| 1998-04-20 | 153 | 158 | 153 | 153 | 17,000 | 1,530 |
| 1998-04-17 | 158 | 161 | 152 | 161 | 97,000 | 1,610 |
| 1998-04-16 | 166 | 166 | 163 | 163 | 22,000 | 1,630 |
| 1998-04-15 | 163 | 167 | 163 | 167 | 31,000 | 1,670 |
| 1998-04-14 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 1998-04-13 | 173 | 173 | 165 | 165 | 26,000 | 1,650 |
| 1998-04-10 | 170 | 175 | 170 | 173 | 72,000 | 1,730 |
| 1998-04-09 | 166 | 167 | 165 | 167 | 11,000 | 1,670 |
| 1998-04-08 | 166 | 179 | 166 | 176 | 40,000 | 1,760 |
| 1998-04-07 | 169 | 180 | 165 | 180 | 51,000 | 1,800 |
| 1998-04-06 | 147 | 155 | 147 | 155 | 59,000 | 1,550 |
| 1998-04-03 | 138 | 154 | 138 | 145 | 124,000 | 1,450 |
| 1998-04-02 | 160 | 163 | 130 | 135 | 130,000 | 1,350 |
| 1998-04-01 | 168 | 170 | 165 | 169 | 66,000 | 1,690 |
| 1998-03-31 | 185 | 185 | 178 | 178 | 23,000 | 1,780 |
| 1998-03-30 | 190 | 190 | 185 | 185 | 20,000 | 1,850 |
| 1998-03-27 | 191 | 192 | 190 | 190 | 10,000 | 1,900 |
| 1998-03-26 | 190 | 193 | 190 | 190 | 10,000 | 1,900 |
| 1998-03-25 | 197 | 197 | 187 | 190 | 68,000 | 1,900 |
| 1998-03-24 | 197 | 197 | 188 | 192 | 74,000 | 1,920 |
| 1998-03-23 | 201 | 205 | 201 | 204 | 38,000 | 2,040 |
| 1998-03-20 | 209 | 209 | 205 | 205 | 47,000 | 2,050 |
| 1998-03-19 | 202 | 215 | 202 | 211 | 98,000 | 2,110 |
| 1998-03-18 | 206 | 210 | 205 | 205 | 50,000 | 2,050 |
| 1998-03-17 | 201 | 206 | 201 | 206 | 11,000 | 2,060 |
| 1998-03-16 | 210 | 210 | 200 | 202 | 24,000 | 2,020 |
| 1998-03-13 | 202 | 210 | 201 | 210 | 38,000 | 2,100 |
| 1998-03-12 | 202 | 205 | 202 | 205 | 37,000 | 2,050 |
| 1998-03-11 | 207 | 207 | 201 | 201 | 28,000 | 2,010 |
| 1998-03-10 | 205 | 207 | 200 | 207 | 65,000 | 2,070 |
| 1998-03-09 | 218 | 218 | 205 | 205 | 65,000 | 2,050 |
| 1998-03-06 | 214 | 218 | 210 | 218 | 79,000 | 2,180 |
| 1998-03-05 | 215 | 225 | 215 | 218 | 167,000 | 2,180 |
| 1998-03-04 | 205 | 228 | 205 | 225 | 140,000 | 2,250 |
| 1998-03-03 | 213 | 213 | 205 | 205 | 50,000 | 2,050 |
| 1998-03-02 | 194 | 209 | 194 | 209 | 52,000 | 2,090 |
| 1998-02-27 | 195 | 195 | 191 | 193 | 60,000 | 1,930 |
| 1998-02-26 | 190 | 195 | 190 | 195 | 17,000 | 1,950 |
| 1998-02-25 | 190 | 194 | 184 | 194 | 50,000 | 1,940 |
| 1998-02-24 | 191 | 191 | 188 | 190 | 18,000 | 1,900 |
| 1998-02-23 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 1998-02-20 | 191 | 194 | 190 | 194 | 33,000 | 1,940 |
| 1998-02-19 | 191 | 196 | 191 | 192 | 25,000 | 1,920 |
| 1998-02-18 | 201 | 201 | 196 | 196 | 24,000 | 1,960 |
| 1998-02-17 | 195 | 197 | 190 | 197 | 19,000 | 1,970 |
| 1998-02-16 | 200 | 200 | 190 | 200 | 22,000 | 2,000 |
| 1998-02-13 | 212 | 212 | 200 | 203 | 91,000 | 2,030 |
| 1998-02-12 | 218 | 224 | 212 | 214 | 124,000 | 2,140 |
| 1998-02-10 | 210 | 225 | 206 | 225 | 186,000 | 2,250 |
| 1998-02-09 | 191 | 200 | 191 | 200 | 86,000 | 2,000 |
| 1998-02-06 | 190 | 194 | 190 | 190 | 50,000 | 1,900 |
| 1998-02-05 | 190 | 190 | 180 | 190 | 154,000 | 1,900 |
| 1998-02-04 | 188 | 188 | 175 | 180 | 28,000 | 1,800 |
| 1998-02-03 | 190 | 190 | 185 | 188 | 27,000 | 1,880 |
| 1998-02-02 | 174 | 180 | 174 | 180 | 41,000 | 1,800 |
| 1998-01-30 | 182 | 182 | 177 | 179 | 115,000 | 1,790 |
| 1998-01-29 | 207 | 210 | 180 | 181 | 136,000 | 1,810 |
| 1998-01-28 | 198 | 209 | 198 | 205 | 282,000 | 2,050 |
| 1998-01-27 | 185 | 187 | 178 | 184 | 94,000 | 1,840 |
| 1998-01-26 | 174 | 190 | 171 | 180 | 161,000 | 1,800 |
| 1998-01-23 | 161 | 165 | 157 | 165 | 68,000 | 1,650 |
| 1998-01-22 | 164 | 166 | 155 | 166 | 114,000 | 1,660 |
| 1998-01-21 | 143 | 153 | 143 | 147 | 123,000 | 1,470 |
| 1998-01-20 | 131 | 139 | 130 | 138 | 84,000 | 1,380 |
| 1998-01-19 | 130 | 134 | 125 | 130 | 177,000 | 1,300 |
| 1998-01-16 | 122 | 130 | 122 | 125 | 85,000 | 1,250 |
| 1998-01-14 | 130 | 130 | 120 | 122 | 107,000 | 1,220 |
| 1998-01-13 | 120 | 123 | 118 | 123 | 23,000 | 1,230 |
| 1998-01-12 | 125 | 125 | 123 | 123 | 21,000 | 1,230 |
| 1998-01-09 | 135 | 135 | 126 | 126 | 54,000 | 1,260 |
| 1998-01-08 | 128 | 130 | 127 | 130 | 48,000 | 1,300 |
| 1998-01-07 | 125 | 130 | 125 | 128 | 36,000 | 1,280 |
| 1998-01-06 | 128 | 130 | 120 | 130 | 29,000 | 1,300 |
| 1998-01-05 | 130 | 130 | 124 | 124 | 3,000 | 1,240 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
