7952 (株)河合楽器製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 157 | 157 | 156 | 157 | 10,000 | 1,570 |
| 1999-12-29 | 157 | 160 | 156 | 156 | 61,000 | 1,560 |
| 1999-12-28 | 162 | 162 | 152 | 156 | 37,000 | 1,560 |
| 1999-12-27 | 157 | 160 | 152 | 152 | 96,000 | 1,520 |
| 1999-12-24 | 160 | 160 | 157 | 158 | 61,000 | 1,580 |
| 1999-12-22 | 151 | 158 | 151 | 155 | 140,000 | 1,550 |
| 1999-12-21 | 154 | 159 | 150 | 150 | 106,000 | 1,500 |
| 1999-12-20 | 158 | 158 | 152 | 154 | 121,000 | 1,540 |
| 1999-12-17 | 165 | 169 | 150 | 152 | 107,000 | 1,520 |
| 1999-12-16 | 170 | 175 | 165 | 165 | 86,000 | 1,650 |
| 1999-12-15 | 170 | 175 | 169 | 170 | 120,000 | 1,700 |
| 1999-12-14 | 180 | 181 | 175 | 176 | 52,000 | 1,760 |
| 1999-12-13 | 181 | 186 | 181 | 182 | 49,000 | 1,820 |
| 1999-12-10 | 196 | 196 | 180 | 190 | 113,000 | 1,900 |
| 1999-12-09 | 195 | 197 | 185 | 197 | 60,000 | 1,970 |
| 1999-12-08 | 201 | 201 | 195 | 195 | 39,000 | 1,950 |
| 1999-12-07 | 199 | 199 | 195 | 196 | 37,000 | 1,960 |
| 1999-12-06 | 206 | 206 | 199 | 204 | 86,000 | 2,040 |
| 1999-12-03 | 205 | 205 | 195 | 195 | 25,000 | 1,950 |
| 1999-12-02 | 205 | 205 | 195 | 198 | 46,000 | 1,980 |
| 1999-12-01 | 200 | 205 | 199 | 199 | 26,000 | 1,990 |
| 1999-11-30 | 196 | 202 | 196 | 198 | 37,000 | 1,980 |
| 1999-11-29 | 196 | 196 | 196 | 196 | 25,000 | 1,960 |
| 1999-11-26 | 211 | 211 | 196 | 196 | 57,000 | 1,960 |
| 1999-11-25 | 210 | 210 | 190 | 196 | 41,000 | 1,960 |
| 1999-11-24 | 206 | 208 | 200 | 208 | 52,000 | 2,080 |
| 1999-11-22 | 202 | 210 | 201 | 206 | 20,000 | 2,060 |
| 1999-11-19 | 205 | 208 | 200 | 200 | 65,000 | 2,000 |
| 1999-11-18 | 210 | 211 | 201 | 205 | 49,000 | 2,050 |
| 1999-11-17 | 185 | 205 | 185 | 205 | 59,000 | 2,050 |
| 1999-11-16 | 176 | 189 | 175 | 189 | 73,000 | 1,890 |
| 1999-11-15 | 194 | 195 | 170 | 185 | 84,000 | 1,850 |
| 1999-11-12 | 195 | 205 | 194 | 194 | 109,000 | 1,940 |
| 1999-11-11 | 200 | 205 | 200 | 200 | 238,000 | 2,000 |
| 1999-11-10 | 220 | 220 | 204 | 205 | 133,000 | 2,050 |
| 1999-11-09 | 220 | 220 | 211 | 218 | 91,000 | 2,180 |
| 1999-11-08 | 220 | 225 | 220 | 221 | 84,000 | 2,210 |
| 1999-11-05 | 223 | 227 | 220 | 220 | 73,000 | 2,200 |
| 1999-11-04 | 230 | 230 | 220 | 223 | 86,000 | 2,230 |
| 1999-11-02 | 227 | 228 | 224 | 224 | 52,000 | 2,240 |
| 1999-11-01 | 222 | 230 | 222 | 229 | 81,000 | 2,290 |
| 1999-10-29 | 230 | 230 | 218 | 218 | 157,000 | 2,180 |
| 1999-10-28 | 251 | 254 | 228 | 230 | 557,000 | 2,300 |
| 1999-10-27 | 205 | 260 | 198 | 251 | 820,000 | 2,510 |
| 1999-10-26 | 210 | 210 | 195 | 200 | 121,000 | 2,000 |
| 1999-10-25 | 211 | 211 | 205 | 205 | 53,000 | 2,050 |
| 1999-10-22 | 211 | 211 | 206 | 206 | 59,000 | 2,060 |
| 1999-10-21 | 208 | 212 | 205 | 211 | 97,000 | 2,110 |
| 1999-10-20 | 208 | 213 | 208 | 210 | 56,000 | 2,100 |
| 1999-10-19 | 211 | 213 | 208 | 213 | 82,000 | 2,130 |
| 1999-10-18 | 216 | 221 | 216 | 216 | 34,000 | 2,160 |
| 1999-10-15 | 219 | 223 | 219 | 222 | 34,000 | 2,220 |
| 1999-10-14 | 221 | 224 | 220 | 224 | 65,000 | 2,240 |
| 1999-10-13 | 223 | 225 | 220 | 223 | 56,000 | 2,230 |
| 1999-10-12 | 220 | 223 | 219 | 223 | 65,000 | 2,230 |
| 1999-10-08 | 220 | 220 | 214 | 214 | 66,000 | 2,140 |
| 1999-10-07 | 224 | 225 | 219 | 219 | 37,000 | 2,190 |
| 1999-10-06 | 229 | 229 | 219 | 219 | 49,000 | 2,190 |
| 1999-10-05 | 218 | 220 | 217 | 220 | 34,000 | 2,200 |
| 1999-10-04 | 228 | 228 | 218 | 223 | 29,000 | 2,230 |
| 1999-10-01 | 232 | 239 | 229 | 230 | 58,000 | 2,300 |
| 1999-09-30 | 221 | 232 | 221 | 232 | 60,000 | 2,320 |
| 1999-09-29 | 217 | 220 | 216 | 220 | 47,000 | 2,200 |
| 1999-09-28 | 217 | 221 | 216 | 221 | 53,000 | 2,210 |
| 1999-09-27 | 220 | 221 | 218 | 218 | 33,000 | 2,180 |
| 1999-09-24 | 230 | 230 | 220 | 220 | 68,000 | 2,200 |
| 1999-09-22 | 227 | 230 | 225 | 230 | 39,000 | 2,300 |
| 1999-09-21 | 236 | 236 | 228 | 230 | 53,000 | 2,300 |
| 1999-09-20 | 238 | 238 | 231 | 236 | 40,000 | 2,360 |
| 1999-09-17 | 231 | 240 | 230 | 240 | 47,000 | 2,400 |
| 1999-09-16 | 230 | 235 | 227 | 235 | 63,000 | 2,350 |
| 1999-09-14 | 240 | 245 | 230 | 245 | 54,000 | 2,450 |
| 1999-09-13 | 249 | 249 | 234 | 235 | 44,000 | 2,350 |
| 1999-09-10 | 241 | 244 | 232 | 234 | 93,000 | 2,340 |
| 1999-09-09 | 227 | 239 | 227 | 231 | 36,000 | 2,310 |
| 1999-09-08 | 236 | 236 | 225 | 226 | 99,000 | 2,260 |
| 1999-09-07 | 240 | 241 | 235 | 235 | 70,000 | 2,350 |
| 1999-09-06 | 242 | 243 | 240 | 240 | 34,000 | 2,400 |
| 1999-09-03 | 242 | 248 | 241 | 241 | 90,000 | 2,410 |
| 1999-09-02 | 240 | 245 | 240 | 241 | 48,000 | 2,410 |
| 1999-09-01 | 243 | 246 | 240 | 240 | 67,000 | 2,400 |
| 1999-08-31 | 245 | 245 | 241 | 241 | 16,000 | 2,410 |
| 1999-08-30 | 243 | 250 | 243 | 250 | 21,000 | 2,500 |
| 1999-08-27 | 253 | 253 | 241 | 243 | 61,000 | 2,430 |
| 1999-08-26 | 250 | 251 | 246 | 246 | 177,000 | 2,460 |
| 1999-08-25 | 250 | 250 | 246 | 246 | 49,000 | 2,460 |
| 1999-08-24 | 250 | 253 | 250 | 250 | 20,000 | 2,500 |
| 1999-08-23 | 248 | 252 | 248 | 250 | 43,000 | 2,500 |
| 1999-08-20 | 245 | 246 | 245 | 246 | 51,000 | 2,460 |
| 1999-08-19 | 254 | 254 | 247 | 247 | 34,000 | 2,470 |
| 1999-08-18 | 253 | 254 | 248 | 249 | 44,000 | 2,490 |
| 1999-08-17 | 258 | 258 | 256 | 256 | 17,000 | 2,560 |
| 1999-08-16 | 254 | 258 | 251 | 258 | 54,000 | 2,580 |
| 1999-08-13 | 247 | 255 | 246 | 255 | 38,000 | 2,550 |
| 1999-08-12 | 242 | 244 | 241 | 244 | 79,000 | 2,440 |
| 1999-08-11 | 245 | 245 | 242 | 242 | 31,000 | 2,420 |
| 1999-08-10 | 251 | 251 | 240 | 245 | 67,000 | 2,450 |
| 1999-08-09 | 255 | 255 | 245 | 245 | 45,000 | 2,450 |
| 1999-08-06 | 241 | 251 | 241 | 245 | 118,000 | 2,450 |
| 1999-08-05 | 264 | 264 | 237 | 237 | 158,000 | 2,370 |
| 1999-08-04 | 260 | 264 | 257 | 264 | 71,000 | 2,640 |
| 1999-08-03 | 270 | 275 | 260 | 261 | 93,000 | 2,610 |
| 1999-08-02 | 272 | 280 | 265 | 265 | 101,000 | 2,650 |
| 1999-07-30 | 282 | 282 | 271 | 271 | 77,000 | 2,710 |
| 1999-07-29 | 284 | 285 | 281 | 281 | 36,000 | 2,810 |
| 1999-07-28 | 285 | 289 | 281 | 285 | 32,000 | 2,850 |
| 1999-07-27 | 283 | 289 | 283 | 285 | 34,000 | 2,850 |
| 1999-07-26 | 286 | 289 | 281 | 289 | 26,000 | 2,890 |
| 1999-07-23 | 285 | 286 | 280 | 281 | 59,000 | 2,810 |
| 1999-07-22 | 293 | 297 | 290 | 290 | 50,000 | 2,900 |
| 1999-07-21 | 289 | 300 | 289 | 300 | 57,000 | 3,000 |
| 1999-07-19 | 290 | 296 | 290 | 290 | 47,000 | 2,900 |
| 1999-07-16 | 291 | 293 | 289 | 289 | 112,000 | 2,890 |
| 1999-07-15 | 292 | 304 | 291 | 293 | 56,000 | 2,930 |
| 1999-07-14 | 305 | 305 | 291 | 291 | 76,000 | 2,910 |
| 1999-07-13 | 309 | 311 | 299 | 302 | 135,000 | 3,020 |
| 1999-07-12 | 300 | 314 | 297 | 313 | 206,000 | 3,130 |
| 1999-07-09 | 292 | 297 | 291 | 297 | 76,000 | 2,970 |
| 1999-07-08 | 296 | 297 | 291 | 292 | 66,000 | 2,920 |
| 1999-07-07 | 295 | 297 | 291 | 296 | 151,000 | 2,960 |
| 1999-07-06 | 296 | 300 | 290 | 295 | 94,000 | 2,950 |
| 1999-07-05 | 295 | 295 | 285 | 291 | 101,000 | 2,910 |
| 1999-07-02 | 286 | 290 | 285 | 286 | 56,000 | 2,860 |
| 1999-07-01 | 291 | 291 | 285 | 290 | 79,000 | 2,900 |
| 1999-06-30 | 291 | 293 | 285 | 285 | 120,000 | 2,850 |
| 1999-06-29 | 290 | 294 | 288 | 290 | 59,000 | 2,900 |
| 1999-06-28 | 297 | 297 | 288 | 288 | 44,000 | 2,880 |
| 1999-06-25 | 285 | 288 | 282 | 288 | 50,000 | 2,880 |
| 1999-06-24 | 295 | 295 | 281 | 284 | 129,000 | 2,840 |
| 1999-06-23 | 300 | 300 | 295 | 295 | 69,000 | 2,950 |
| 1999-06-22 | 301 | 301 | 293 | 299 | 88,000 | 2,990 |
| 1999-06-21 | 305 | 310 | 299 | 306 | 117,000 | 3,060 |
| 1999-06-18 | 311 | 317 | 305 | 312 | 117,000 | 3,120 |
| 1999-06-17 | 314 | 318 | 310 | 310 | 169,000 | 3,100 |
| 1999-06-16 | 325 | 328 | 305 | 314 | 386,000 | 3,140 |
| 1999-06-15 | 309 | 328 | 308 | 320 | 890,000 | 3,200 |
| 1999-06-14 | 298 | 307 | 296 | 306 | 260,000 | 3,060 |
| 1999-06-11 | 297 | 300 | 294 | 294 | 163,000 | 2,940 |
| 1999-06-10 | 286 | 294 | 283 | 294 | 100,000 | 2,940 |
| 1999-06-09 | 290 | 291 | 280 | 291 | 101,000 | 2,910 |
| 1999-06-08 | 292 | 297 | 290 | 290 | 119,000 | 2,900 |
| 1999-06-07 | 286 | 293 | 286 | 293 | 105,000 | 2,930 |
| 1999-06-04 | 303 | 303 | 286 | 286 | 242,000 | 2,860 |
| 1999-06-03 | 276 | 310 | 273 | 298 | 450,000 | 2,980 |
| 1999-06-02 | 271 | 278 | 271 | 278 | 61,000 | 2,780 |
| 1999-06-01 | 273 | 278 | 269 | 278 | 50,000 | 2,780 |
| 1999-05-31 | 271 | 280 | 268 | 268 | 63,000 | 2,680 |
| 1999-05-28 | 273 | 275 | 269 | 271 | 123,000 | 2,710 |
| 1999-05-27 | 288 | 288 | 275 | 278 | 68,000 | 2,780 |
| 1999-05-26 | 282 | 282 | 276 | 278 | 50,000 | 2,780 |
| 1999-05-25 | 283 | 286 | 280 | 281 | 56,000 | 2,810 |
| 1999-05-24 | 299 | 299 | 280 | 280 | 76,000 | 2,800 |
| 1999-05-21 | 291 | 297 | 284 | 294 | 125,000 | 2,940 |
| 1999-05-20 | 286 | 290 | 280 | 290 | 112,000 | 2,900 |
| 1999-05-19 | 290 | 290 | 275 | 277 | 146,000 | 2,770 |
| 1999-05-18 | 291 | 300 | 285 | 290 | 120,000 | 2,900 |
| 1999-05-17 | 303 | 303 | 295 | 295 | 191,000 | 2,950 |
| 1999-05-14 | 306 | 316 | 306 | 307 | 200,000 | 3,070 |
| 1999-05-13 | 310 | 310 | 301 | 306 | 303,000 | 3,060 |
| 1999-05-12 | 323 | 325 | 310 | 316 | 304,000 | 3,160 |
| 1999-05-11 | 330 | 335 | 310 | 320 | 1,448,000 | 3,200 |
| 1999-05-10 | 280 | 350 | 275 | 350 | 2,421,000 | 3,500 |
| 1999-05-07 | 275 | 275 | 271 | 272 | 149,000 | 2,720 |
| 1999-05-06 | 270 | 280 | 270 | 278 | 91,000 | 2,780 |
| 1999-04-30 | 280 | 280 | 270 | 271 | 122,000 | 2,710 |
| 1999-04-28 | 280 | 280 | 275 | 275 | 125,000 | 2,750 |
| 1999-04-27 | 275 | 280 | 275 | 277 | 137,000 | 2,770 |
| 1999-04-26 | 277 | 277 | 265 | 271 | 121,000 | 2,710 |
| 1999-04-23 | 265 | 270 | 265 | 267 | 45,000 | 2,670 |
| 1999-04-22 | 270 | 271 | 263 | 268 | 138,000 | 2,680 |
| 1999-04-21 | 275 | 275 | 271 | 271 | 71,000 | 2,710 |
| 1999-04-20 | 277 | 280 | 274 | 274 | 141,000 | 2,740 |
| 1999-04-19 | 285 | 285 | 277 | 277 | 153,000 | 2,770 |
| 1999-04-16 | 288 | 289 | 280 | 280 | 329,000 | 2,800 |
| 1999-04-15 | 285 | 288 | 280 | 288 | 476,000 | 2,880 |
| 1999-04-14 | 280 | 284 | 276 | 282 | 422,000 | 2,820 |
| 1999-04-13 | 275 | 278 | 272 | 277 | 214,000 | 2,770 |
| 1999-04-12 | 279 | 280 | 272 | 273 | 135,000 | 2,730 |
| 1999-04-09 | 279 | 279 | 270 | 276 | 284,000 | 2,760 |
| 1999-04-08 | 278 | 280 | 267 | 273 | 563,000 | 2,730 |
| 1999-04-07 | 265 | 280 | 265 | 280 | 478,000 | 2,800 |
| 1999-04-06 | 264 | 264 | 260 | 261 | 143,000 | 2,610 |
| 1999-04-05 | 257 | 262 | 257 | 262 | 185,000 | 2,620 |
| 1999-04-02 | 257 | 262 | 256 | 256 | 133,000 | 2,560 |
| 1999-04-01 | 257 | 260 | 254 | 254 | 175,000 | 2,540 |
| 1999-03-31 | 259 | 259 | 256 | 256 | 179,000 | 2,560 |
| 1999-03-30 | 260 | 260 | 256 | 258 | 76,000 | 2,580 |
| 1999-03-29 | 258 | 262 | 256 | 262 | 176,000 | 2,620 |
| 1999-03-26 | 260 | 262 | 256 | 261 | 46,000 | 2,610 |
| 1999-03-25 | 259 | 262 | 255 | 256 | 205,000 | 2,560 |
| 1999-03-24 | 260 | 260 | 256 | 259 | 88,000 | 2,590 |
| 1999-03-23 | 261 | 264 | 255 | 260 | 136,000 | 2,600 |
| 1999-03-19 | 257 | 267 | 257 | 257 | 128,000 | 2,570 |
| 1999-03-18 | 265 | 270 | 257 | 258 | 284,000 | 2,580 |
| 1999-03-17 | 278 | 279 | 260 | 268 | 326,000 | 2,680 |
| 1999-03-16 | 260 | 279 | 256 | 276 | 607,000 | 2,760 |
| 1999-03-15 | 261 | 261 | 258 | 259 | 135,000 | 2,590 |
| 1999-03-12 | 258 | 259 | 255 | 258 | 125,000 | 2,580 |
| 1999-03-11 | 261 | 263 | 251 | 254 | 169,000 | 2,540 |
| 1999-03-10 | 257 | 258 | 250 | 258 | 228,000 | 2,580 |
| 1999-03-09 | 256 | 260 | 252 | 252 | 63,000 | 2,520 |
| 1999-03-08 | 262 | 264 | 250 | 261 | 134,000 | 2,610 |
| 1999-03-05 | 253 | 262 | 252 | 261 | 146,000 | 2,610 |
| 1999-03-04 | 248 | 253 | 246 | 250 | 133,000 | 2,500 |
| 1999-03-03 | 252 | 255 | 248 | 248 | 204,000 | 2,480 |
| 1999-03-02 | 252 | 255 | 251 | 255 | 174,000 | 2,550 |
| 1999-03-01 | 261 | 261 | 251 | 251 | 192,000 | 2,510 |
| 1999-02-26 | 257 | 257 | 252 | 256 | 519,000 | 2,560 |
| 1999-02-25 | 259 | 262 | 255 | 257 | 166,000 | 2,570 |
| 1999-02-24 | 261 | 268 | 253 | 256 | 185,000 | 2,560 |
| 1999-02-23 | 258 | 274 | 256 | 274 | 764,000 | 2,740 |
| 1999-02-22 | 245 | 252 | 245 | 251 | 196,000 | 2,510 |
| 1999-02-19 | 248 | 250 | 242 | 242 | 479,000 | 2,420 |
| 1999-02-18 | 252 | 254 | 250 | 250 | 326,000 | 2,500 |
| 1999-02-17 | 260 | 262 | 252 | 253 | 158,000 | 2,530 |
| 1999-02-16 | 260 | 263 | 255 | 262 | 148,000 | 2,620 |
| 1999-02-15 | 252 | 262 | 252 | 258 | 146,000 | 2,580 |
| 1999-02-12 | 263 | 265 | 251 | 251 | 522,000 | 2,510 |
| 1999-02-10 | 265 | 268 | 258 | 261 | 694,000 | 2,610 |
| 1999-02-09 | 278 | 280 | 265 | 275 | 790,000 | 2,750 |
| 1999-02-08 | 284 | 299 | 270 | 277 | 1,910,000 | 2,770 |
| 1999-02-05 | 264 | 289 | 259 | 280 | 1,890,000 | 2,800 |
| 1999-02-04 | 260 | 265 | 256 | 265 | 371,000 | 2,650 |
| 1999-02-03 | 269 | 274 | 260 | 264 | 761,000 | 2,640 |
| 1999-02-02 | 250 | 270 | 248 | 270 | 457,000 | 2,700 |
| 1999-02-01 | 246 | 250 | 246 | 250 | 127,000 | 2,500 |
| 1999-01-29 | 245 | 253 | 245 | 250 | 273,000 | 2,500 |
| 1999-01-28 | 251 | 259 | 248 | 250 | 198,000 | 2,500 |
| 1999-01-27 | 264 | 269 | 255 | 257 | 306,000 | 2,570 |
| 1999-01-26 | 256 | 264 | 252 | 263 | 383,000 | 2,630 |
| 1999-01-25 | 260 | 260 | 255 | 258 | 110,000 | 2,580 |
| 1999-01-22 | 262 | 262 | 256 | 260 | 181,000 | 2,600 |
| 1999-01-21 | 250 | 257 | 245 | 257 | 177,000 | 2,570 |
| 1999-01-20 | 243 | 250 | 242 | 248 | 172,000 | 2,480 |
| 1999-01-19 | 246 | 247 | 241 | 243 | 105,000 | 2,430 |
| 1999-01-18 | 243 | 250 | 243 | 246 | 79,000 | 2,460 |
| 1999-01-14 | 243 | 243 | 235 | 241 | 233,000 | 2,410 |
| 1999-01-13 | 249 | 250 | 243 | 248 | 226,000 | 2,480 |
| 1999-01-12 | 271 | 276 | 252 | 253 | 710,000 | 2,530 |
| 1999-01-11 | 250 | 270 | 248 | 266 | 888,000 | 2,660 |
| 1999-01-08 | 226 | 248 | 226 | 244 | 637,000 | 2,440 |
| 1999-01-07 | 221 | 233 | 220 | 229 | 1,374,000 | 2,290 |
| 1999-01-06 | 231 | 233 | 225 | 231 | 214,000 | 2,310 |
| 1999-01-05 | 231 | 233 | 231 | 231 | 97,000 | 2,310 |
| 1999-01-04 | 236 | 240 | 235 | 235 | 35,000 | 2,350 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
