7952 (株)河合楽器製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 126 | 129 | 126 | 129 | 29,000 | 1,290 |
| 2000-12-28 | 126 | 128 | 126 | 128 | 37,000 | 1,280 |
| 2000-12-27 | 128 | 130 | 127 | 129 | 49,000 | 1,290 |
| 2000-12-26 | 130 | 131 | 128 | 128 | 34,000 | 1,280 |
| 2000-12-25 | 132 | 132 | 128 | 130 | 73,000 | 1,300 |
| 2000-12-22 | 127 | 129 | 126 | 126 | 183,000 | 1,260 |
| 2000-12-21 | 125 | 130 | 125 | 125 | 103,000 | 1,250 |
| 2000-12-20 | 136 | 136 | 132 | 132 | 87,000 | 1,320 |
| 2000-12-19 | 138 | 139 | 136 | 136 | 41,000 | 1,360 |
| 2000-12-18 | 138 | 139 | 138 | 138 | 43,000 | 1,380 |
| 2000-12-15 | 140 | 140 | 138 | 138 | 75,000 | 1,380 |
| 2000-12-14 | 143 | 143 | 139 | 140 | 49,000 | 1,400 |
| 2000-12-13 | 142 | 143 | 138 | 143 | 161,000 | 1,430 |
| 2000-12-12 | 146 | 146 | 141 | 142 | 65,000 | 1,420 |
| 2000-12-11 | 143 | 149 | 143 | 149 | 56,000 | 1,490 |
| 2000-12-08 | 143 | 146 | 143 | 143 | 57,000 | 1,430 |
| 2000-12-07 | 152 | 152 | 143 | 143 | 47,000 | 1,430 |
| 2000-12-06 | 154 | 155 | 147 | 147 | 69,000 | 1,470 |
| 2000-12-05 | 150 | 150 | 146 | 146 | 49,000 | 1,460 |
| 2000-12-04 | 145 | 150 | 145 | 150 | 84,000 | 1,500 |
| 2000-12-01 | 144 | 147 | 141 | 146 | 31,000 | 1,460 |
| 2000-11-30 | 139 | 147 | 138 | 147 | 33,000 | 1,470 |
| 2000-11-29 | 138 | 139 | 138 | 139 | 23,000 | 1,390 |
| 2000-11-28 | 142 | 142 | 138 | 138 | 34,000 | 1,380 |
| 2000-11-27 | 139 | 147 | 139 | 141 | 96,000 | 1,410 |
| 2000-11-24 | 138 | 139 | 136 | 139 | 35,000 | 1,390 |
| 2000-11-22 | 137 | 139 | 136 | 137 | 30,000 | 1,370 |
| 2000-11-21 | 137 | 139 | 137 | 137 | 12,000 | 1,370 |
| 2000-11-20 | 137 | 137 | 137 | 137 | 14,000 | 1,370 |
| 2000-11-17 | 139 | 141 | 138 | 138 | 39,000 | 1,380 |
| 2000-11-16 | 141 | 141 | 138 | 141 | 21,000 | 1,410 |
| 2000-11-15 | 138 | 141 | 138 | 141 | 31,000 | 1,410 |
| 2000-11-14 | 138 | 140 | 137 | 140 | 16,000 | 1,400 |
| 2000-11-13 | 139 | 139 | 138 | 138 | 9,000 | 1,380 |
| 2000-11-10 | 138 | 140 | 138 | 139 | 33,000 | 1,390 |
| 2000-11-09 | 141 | 141 | 138 | 138 | 12,000 | 1,380 |
| 2000-11-08 | 147 | 147 | 138 | 143 | 61,000 | 1,430 |
| 2000-11-07 | 144 | 144 | 138 | 138 | 43,000 | 1,380 |
| 2000-11-06 | 140 | 142 | 138 | 141 | 38,000 | 1,410 |
| 2000-11-02 | 138 | 139 | 138 | 139 | 10,000 | 1,390 |
| 2000-11-01 | 138 | 140 | 136 | 140 | 29,000 | 1,400 |
| 2000-10-31 | 138 | 138 | 135 | 138 | 61,000 | 1,380 |
| 2000-10-30 | 144 | 144 | 138 | 138 | 49,000 | 1,380 |
| 2000-10-27 | 141 | 142 | 136 | 139 | 118,000 | 1,390 |
| 2000-10-26 | 138 | 139 | 135 | 138 | 42,000 | 1,380 |
| 2000-10-25 | 142 | 142 | 138 | 140 | 50,000 | 1,400 |
| 2000-10-24 | 141 | 142 | 138 | 138 | 59,000 | 1,380 |
| 2000-10-23 | 142 | 147 | 141 | 141 | 48,000 | 1,410 |
| 2000-10-20 | 142 | 146 | 141 | 141 | 37,000 | 1,410 |
| 2000-10-19 | 140 | 143 | 140 | 143 | 56,000 | 1,430 |
| 2000-10-18 | 142 | 146 | 141 | 142 | 35,000 | 1,420 |
| 2000-10-17 | 143 | 144 | 142 | 143 | 24,000 | 1,430 |
| 2000-10-16 | 146 | 149 | 143 | 148 | 22,000 | 1,480 |
| 2000-10-13 | 147 | 147 | 142 | 143 | 129,000 | 1,430 |
| 2000-10-12 | 148 | 149 | 147 | 148 | 18,000 | 1,480 |
| 2000-10-11 | 148 | 149 | 147 | 149 | 36,000 | 1,490 |
| 2000-10-10 | 151 | 153 | 149 | 149 | 54,000 | 1,490 |
| 2000-10-06 | 155 | 155 | 151 | 151 | 41,000 | 1,510 |
| 2000-10-05 | 153 | 153 | 150 | 150 | 33,000 | 1,500 |
| 2000-10-04 | 150 | 154 | 150 | 153 | 29,000 | 1,530 |
| 2000-10-03 | 157 | 157 | 150 | 154 | 28,000 | 1,540 |
| 2000-10-02 | 150 | 154 | 150 | 154 | 22,000 | 1,540 |
| 2000-09-29 | 151 | 152 | 149 | 149 | 77,000 | 1,490 |
| 2000-09-28 | 151 | 152 | 149 | 149 | 40,000 | 1,490 |
| 2000-09-27 | 158 | 158 | 151 | 151 | 47,000 | 1,510 |
| 2000-09-26 | 159 | 159 | 157 | 157 | 3,000 | 1,570 |
| 2000-09-25 | 164 | 164 | 157 | 162 | 37,000 | 1,620 |
| 2000-09-22 | 151 | 157 | 151 | 157 | 36,000 | 1,570 |
| 2000-09-21 | 158 | 161 | 158 | 161 | 49,000 | 1,610 |
| 2000-09-20 | 155 | 158 | 150 | 158 | 49,000 | 1,580 |
| 2000-09-19 | 150 | 153 | 149 | 153 | 33,000 | 1,530 |
| 2000-09-18 | 149 | 153 | 149 | 153 | 39,000 | 1,530 |
| 2000-09-14 | 153 | 153 | 149 | 149 | 56,000 | 1,490 |
| 2000-09-13 | 150 | 153 | 150 | 153 | 30,000 | 1,530 |
| 2000-09-12 | 153 | 153 | 150 | 150 | 69,000 | 1,500 |
| 2000-09-11 | 155 | 155 | 152 | 152 | 37,000 | 1,520 |
| 2000-09-08 | 153 | 155 | 153 | 155 | 37,000 | 1,550 |
| 2000-09-07 | 158 | 158 | 153 | 155 | 52,000 | 1,550 |
| 2000-09-06 | 154 | 155 | 153 | 155 | 20,000 | 1,550 |
| 2000-09-05 | 152 | 155 | 152 | 154 | 15,000 | 1,540 |
| 2000-09-04 | 156 | 156 | 150 | 152 | 167,000 | 1,520 |
| 2000-09-01 | 157 | 158 | 154 | 154 | 179,000 | 1,540 |
| 2000-08-31 | 164 | 164 | 160 | 162 | 29,000 | 1,620 |
| 2000-08-30 | 160 | 162 | 159 | 160 | 180,000 | 1,600 |
| 2000-08-29 | 167 | 168 | 160 | 163 | 120,000 | 1,630 |
| 2000-08-28 | 175 | 175 | 167 | 169 | 183,000 | 1,690 |
| 2000-08-25 | 165 | 180 | 165 | 175 | 532,000 | 1,750 |
| 2000-08-24 | 164 | 164 | 160 | 160 | 74,000 | 1,600 |
| 2000-08-23 | 163 | 165 | 162 | 162 | 28,000 | 1,620 |
| 2000-08-22 | 164 | 165 | 162 | 164 | 26,000 | 1,640 |
| 2000-08-21 | 164 | 164 | 163 | 163 | 15,000 | 1,630 |
| 2000-08-18 | 163 | 164 | 162 | 163 | 49,000 | 1,630 |
| 2000-08-17 | 164 | 165 | 163 | 165 | 15,000 | 1,650 |
| 2000-08-16 | 164 | 164 | 163 | 163 | 6,000 | 1,630 |
| 2000-08-15 | 165 | 165 | 161 | 164 | 18,000 | 1,640 |
| 2000-08-14 | 163 | 165 | 161 | 162 | 16,000 | 1,620 |
| 2000-08-11 | 164 | 165 | 161 | 162 | 11,000 | 1,620 |
| 2000-08-10 | 165 | 165 | 161 | 161 | 22,000 | 1,610 |
| 2000-08-09 | 169 | 169 | 165 | 165 | 15,000 | 1,650 |
| 2000-08-08 | 169 | 169 | 161 | 168 | 14,000 | 1,680 |
| 2000-08-07 | 168 | 168 | 162 | 168 | 44,000 | 1,680 |
| 2000-08-04 | 160 | 165 | 160 | 163 | 24,000 | 1,630 |
| 2000-08-03 | 162 | 162 | 160 | 161 | 17,000 | 1,610 |
| 2000-08-02 | 160 | 165 | 160 | 165 | 30,000 | 1,650 |
| 2000-08-01 | 166 | 166 | 161 | 161 | 78,000 | 1,610 |
| 2000-07-31 | 161 | 161 | 159 | 159 | 62,000 | 1,590 |
| 2000-07-28 | 169 | 169 | 161 | 161 | 61,000 | 1,610 |
| 2000-07-27 | 171 | 171 | 166 | 169 | 53,000 | 1,690 |
| 2000-07-26 | 168 | 171 | 167 | 167 | 42,000 | 1,670 |
| 2000-07-25 | 171 | 171 | 166 | 168 | 45,000 | 1,680 |
| 2000-07-24 | 175 | 175 | 171 | 171 | 50,000 | 1,710 |
| 2000-07-21 | 177 | 179 | 175 | 176 | 36,000 | 1,760 |
| 2000-07-19 | 178 | 179 | 175 | 179 | 45,000 | 1,790 |
| 2000-07-18 | 186 | 186 | 180 | 181 | 76,000 | 1,810 |
| 2000-07-17 | 191 | 192 | 188 | 189 | 53,000 | 1,890 |
| 2000-07-14 | 190 | 191 | 189 | 190 | 74,000 | 1,900 |
| 2000-07-13 | 192 | 192 | 188 | 188 | 70,000 | 1,880 |
| 2000-07-12 | 194 | 194 | 191 | 192 | 81,000 | 1,920 |
| 2000-07-11 | 190 | 194 | 190 | 194 | 48,000 | 1,940 |
| 2000-07-10 | 190 | 191 | 187 | 191 | 51,000 | 1,910 |
| 2000-07-07 | 198 | 198 | 186 | 192 | 50,000 | 1,920 |
| 2000-07-06 | 195 | 199 | 187 | 193 | 76,000 | 1,930 |
| 2000-07-05 | 192 | 195 | 185 | 191 | 84,000 | 1,910 |
| 2000-07-04 | 205 | 208 | 192 | 195 | 231,000 | 1,950 |
| 2000-07-03 | 195 | 202 | 195 | 200 | 343,000 | 2,000 |
| 2000-06-30 | 187 | 189 | 183 | 188 | 82,000 | 1,880 |
| 2000-06-29 | 185 | 189 | 183 | 187 | 91,000 | 1,870 |
| 2000-06-28 | 182 | 186 | 182 | 182 | 59,000 | 1,820 |
| 2000-06-27 | 181 | 184 | 180 | 181 | 52,000 | 1,810 |
| 2000-06-26 | 181 | 184 | 181 | 181 | 67,000 | 1,810 |
| 2000-06-23 | 185 | 186 | 181 | 181 | 170,000 | 1,810 |
| 2000-06-22 | 175 | 193 | 175 | 183 | 332,000 | 1,830 |
| 2000-06-21 | 173 | 175 | 171 | 173 | 83,000 | 1,730 |
| 2000-06-20 | 175 | 178 | 171 | 171 | 92,000 | 1,710 |
| 2000-06-19 | 177 | 177 | 170 | 175 | 182,000 | 1,750 |
| 2000-06-16 | 180 | 183 | 176 | 177 | 127,000 | 1,770 |
| 2000-06-15 | 187 | 187 | 181 | 181 | 136,000 | 1,810 |
| 2000-06-14 | 195 | 198 | 180 | 182 | 456,000 | 1,820 |
| 2000-06-13 | 203 | 220 | 190 | 190 | 1,191,000 | 1,900 |
| 2000-06-12 | 168 | 210 | 165 | 210 | 1,247,000 | 2,100 |
| 2000-06-09 | 160 | 164 | 158 | 163 | 102,000 | 1,630 |
| 2000-06-08 | 159 | 159 | 154 | 158 | 25,000 | 1,580 |
| 2000-06-07 | 154 | 158 | 152 | 156 | 70,000 | 1,560 |
| 2000-06-06 | 151 | 151 | 146 | 146 | 31,000 | 1,460 |
| 2000-06-05 | 147 | 151 | 147 | 151 | 37,000 | 1,510 |
| 2000-06-02 | 150 | 151 | 147 | 147 | 36,000 | 1,470 |
| 2000-06-01 | 148 | 152 | 148 | 152 | 20,000 | 1,520 |
| 2000-05-31 | 153 | 153 | 148 | 148 | 23,000 | 1,480 |
| 2000-05-30 | 152 | 152 | 150 | 150 | 20,000 | 1,500 |
| 2000-05-29 | 150 | 150 | 148 | 150 | 21,000 | 1,500 |
| 2000-05-26 | 146 | 153 | 146 | 148 | 17,000 | 1,480 |
| 2000-05-25 | 150 | 150 | 147 | 150 | 25,000 | 1,500 |
| 2000-05-24 | 152 | 152 | 146 | 146 | 55,000 | 1,460 |
| 2000-05-23 | 146 | 154 | 145 | 153 | 93,000 | 1,530 |
| 2000-05-22 | 155 | 155 | 149 | 150 | 38,000 | 1,500 |
| 2000-05-19 | 155 | 155 | 146 | 146 | 56,000 | 1,460 |
| 2000-05-18 | 157 | 158 | 154 | 155 | 37,000 | 1,550 |
| 2000-05-17 | 158 | 162 | 157 | 157 | 44,000 | 1,570 |
| 2000-05-16 | 158 | 165 | 154 | 158 | 142,000 | 1,580 |
| 2000-05-15 | 147 | 155 | 147 | 154 | 101,000 | 1,540 |
| 2000-05-12 | 148 | 150 | 147 | 148 | 18,000 | 1,480 |
| 2000-05-11 | 150 | 150 | 145 | 148 | 72,000 | 1,480 |
| 2000-05-10 | 145 | 149 | 145 | 147 | 38,000 | 1,470 |
| 2000-05-09 | 145 | 147 | 143 | 147 | 50,000 | 1,470 |
| 2000-05-08 | 149 | 150 | 145 | 147 | 46,000 | 1,470 |
| 2000-05-02 | 142 | 150 | 142 | 145 | 49,000 | 1,450 |
| 2000-05-01 | 143 | 145 | 141 | 145 | 43,000 | 1,450 |
| 2000-04-28 | 145 | 145 | 141 | 142 | 97,000 | 1,420 |
| 2000-04-27 | 149 | 149 | 144 | 145 | 228,000 | 1,450 |
| 2000-04-26 | 150 | 150 | 148 | 149 | 71,000 | 1,490 |
| 2000-04-25 | 153 | 153 | 149 | 151 | 46,000 | 1,510 |
| 2000-04-24 | 149 | 149 | 148 | 148 | 47,000 | 1,480 |
| 2000-04-21 | 150 | 152 | 148 | 149 | 125,000 | 1,490 |
| 2000-04-20 | 155 | 155 | 154 | 154 | 26,000 | 1,540 |
| 2000-04-19 | 155 | 156 | 149 | 154 | 83,000 | 1,540 |
| 2000-04-18 | 152 | 156 | 152 | 156 | 42,000 | 1,560 |
| 2000-04-17 | 160 | 160 | 148 | 156 | 137,000 | 1,560 |
| 2000-04-14 | 169 | 169 | 164 | 168 | 93,000 | 1,680 |
| 2000-04-13 | 164 | 168 | 163 | 168 | 63,000 | 1,680 |
| 2000-04-12 | 162 | 167 | 162 | 166 | 34,000 | 1,660 |
| 2000-04-11 | 170 | 170 | 161 | 166 | 78,000 | 1,660 |
| 2000-04-10 | 168 | 170 | 167 | 169 | 77,000 | 1,690 |
| 2000-04-07 | 167 | 174 | 167 | 168 | 184,000 | 1,680 |
| 2000-04-06 | 161 | 171 | 161 | 167 | 296,000 | 1,670 |
| 2000-04-05 | 159 | 160 | 157 | 160 | 101,000 | 1,600 |
| 2000-04-04 | 159 | 159 | 155 | 157 | 58,000 | 1,570 |
| 2000-04-03 | 159 | 159 | 156 | 159 | 18,000 | 1,590 |
| 2000-03-31 | 155 | 158 | 154 | 155 | 63,000 | 1,550 |
| 2000-03-30 | 159 | 160 | 154 | 154 | 44,000 | 1,540 |
| 2000-03-29 | 160 | 161 | 150 | 154 | 187,000 | 1,540 |
| 2000-03-28 | 161 | 161 | 156 | 156 | 36,000 | 1,560 |
| 2000-03-27 | 160 | 163 | 160 | 162 | 55,000 | 1,620 |
| 2000-03-24 | 164 | 164 | 156 | 157 | 46,000 | 1,570 |
| 2000-03-23 | 151 | 160 | 151 | 160 | 82,000 | 1,600 |
| 2000-03-22 | 150 | 151 | 140 | 149 | 217,000 | 1,490 |
| 2000-03-21 | 154 | 155 | 150 | 152 | 65,000 | 1,520 |
| 2000-03-17 | 154 | 158 | 148 | 152 | 142,000 | 1,520 |
| 2000-03-16 | 151 | 158 | 151 | 158 | 96,000 | 1,580 |
| 2000-03-15 | 151 | 152 | 148 | 152 | 154,000 | 1,520 |
| 2000-03-14 | 160 | 164 | 151 | 154 | 169,000 | 1,540 |
| 2000-03-13 | 162 | 163 | 158 | 158 | 88,000 | 1,580 |
| 2000-03-10 | 163 | 166 | 160 | 161 | 89,000 | 1,610 |
| 2000-03-09 | 164 | 164 | 158 | 164 | 33,000 | 1,640 |
| 2000-03-08 | 169 | 169 | 159 | 159 | 58,000 | 1,590 |
| 2000-03-07 | 159 | 160 | 158 | 160 | 39,000 | 1,600 |
| 2000-03-06 | 156 | 167 | 156 | 158 | 35,000 | 1,580 |
| 2000-03-03 | 155 | 161 | 155 | 156 | 77,000 | 1,560 |
| 2000-03-02 | 153 | 160 | 153 | 156 | 41,000 | 1,560 |
| 2000-03-01 | 160 | 165 | 156 | 160 | 49,000 | 1,600 |
| 2000-02-29 | 158 | 160 | 158 | 160 | 84,000 | 1,600 |
| 2000-02-28 | 160 | 160 | 156 | 158 | 18,000 | 1,580 |
| 2000-02-25 | 160 | 160 | 151 | 160 | 205,000 | 1,600 |
| 2000-02-24 | 150 | 152 | 147 | 150 | 29,000 | 1,500 |
| 2000-02-23 | 150 | 154 | 147 | 150 | 105,000 | 1,500 |
| 2000-02-22 | 151 | 155 | 150 | 150 | 67,000 | 1,500 |
| 2000-02-21 | 153 | 154 | 151 | 151 | 61,000 | 1,510 |
| 2000-02-18 | 158 | 158 | 154 | 154 | 38,000 | 1,540 |
| 2000-02-17 | 158 | 160 | 155 | 158 | 25,000 | 1,580 |
| 2000-02-16 | 158 | 160 | 155 | 157 | 61,000 | 1,570 |
| 2000-02-15 | 161 | 168 | 156 | 156 | 82,000 | 1,560 |
| 2000-02-14 | 171 | 171 | 162 | 162 | 25,000 | 1,620 |
| 2000-02-10 | 163 | 173 | 162 | 173 | 29,000 | 1,730 |
| 2000-02-09 | 166 | 167 | 161 | 164 | 58,000 | 1,640 |
| 2000-02-08 | 167 | 167 | 165 | 166 | 11,000 | 1,660 |
| 2000-02-07 | 174 | 175 | 168 | 171 | 59,000 | 1,710 |
| 2000-02-04 | 165 | 168 | 162 | 168 | 78,000 | 1,680 |
| 2000-02-03 | 163 | 169 | 163 | 164 | 21,000 | 1,640 |
| 2000-02-02 | 163 | 168 | 161 | 163 | 66,000 | 1,630 |
| 2000-02-01 | 167 | 170 | 161 | 161 | 22,000 | 1,610 |
| 2000-01-31 | 166 | 170 | 163 | 167 | 28,000 | 1,670 |
| 2000-01-28 | 170 | 170 | 165 | 166 | 57,000 | 1,660 |
| 2000-01-27 | 178 | 178 | 169 | 169 | 32,000 | 1,690 |
| 2000-01-26 | 170 | 175 | 165 | 175 | 50,000 | 1,750 |
| 2000-01-25 | 171 | 172 | 168 | 171 | 39,000 | 1,710 |
| 2000-01-24 | 173 | 180 | 168 | 172 | 53,000 | 1,720 |
| 2000-01-21 | 179 | 180 | 171 | 171 | 54,000 | 1,710 |
| 2000-01-20 | 178 | 179 | 176 | 179 | 23,000 | 1,790 |
| 2000-01-19 | 175 | 180 | 175 | 179 | 48,000 | 1,790 |
| 2000-01-18 | 180 | 180 | 176 | 176 | 35,000 | 1,760 |
| 2000-01-17 | 169 | 179 | 169 | 178 | 30,000 | 1,780 |
| 2000-01-14 | 165 | 168 | 165 | 168 | 49,000 | 1,680 |
| 2000-01-13 | 160 | 169 | 157 | 164 | 77,000 | 1,640 |
| 2000-01-12 | 165 | 165 | 160 | 160 | 55,000 | 1,600 |
| 2000-01-11 | 184 | 184 | 165 | 165 | 59,000 | 1,650 |
| 2000-01-07 | 160 | 165 | 158 | 159 | 47,000 | 1,590 |
| 2000-01-06 | 169 | 169 | 158 | 158 | 53,000 | 1,580 |
| 2000-01-05 | 160 | 168 | 157 | 157 | 71,000 | 1,570 |
| 2000-01-04 | 160 | 175 | 160 | 170 | 14,000 | 1,700 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
