7952 (株)河合楽器製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 90 | 93 | 90 | 93 | 31,000 | 930 |
| 2001-12-27 | 88 | 90 | 86 | 90 | 70,000 | 900 |
| 2001-12-26 | 90 | 90 | 88 | 88 | 60,000 | 880 |
| 2001-12-25 | 90 | 90 | 88 | 89 | 77,000 | 890 |
| 2001-12-21 | 86 | 88 | 81 | 88 | 75,000 | 880 |
| 2001-12-20 | 76 | 85 | 76 | 84 | 117,000 | 840 |
| 2001-12-19 | 76 | 80 | 71 | 78 | 219,000 | 780 |
| 2001-12-18 | 81 | 82 | 72 | 76 | 246,000 | 760 |
| 2001-12-17 | 87 | 88 | 81 | 81 | 187,000 | 810 |
| 2001-12-14 | 90 | 92 | 87 | 88 | 209,000 | 880 |
| 2001-12-13 | 95 | 95 | 91 | 94 | 48,000 | 940 |
| 2001-12-12 | 91 | 96 | 90 | 95 | 150,000 | 950 |
| 2001-12-11 | 103 | 103 | 96 | 96 | 176,000 | 960 |
| 2001-12-10 | 104 | 104 | 100 | 100 | 121,000 | 1,000 |
| 2001-12-07 | 102 | 103 | 100 | 100 | 64,000 | 1,000 |
| 2001-12-06 | 103 | 105 | 102 | 105 | 82,000 | 1,050 |
| 2001-12-05 | 102 | 108 | 100 | 103 | 148,000 | 1,030 |
| 2001-12-04 | 110 | 111 | 105 | 110 | 67,000 | 1,100 |
| 2001-12-03 | 114 | 114 | 110 | 114 | 44,000 | 1,140 |
| 2001-11-30 | 110 | 111 | 110 | 111 | 67,000 | 1,110 |
| 2001-11-29 | 113 | 113 | 110 | 111 | 19,000 | 1,110 |
| 2001-11-28 | 111 | 114 | 111 | 114 | 30,000 | 1,140 |
| 2001-11-27 | 117 | 117 | 115 | 116 | 18,000 | 1,160 |
| 2001-11-26 | 116 | 116 | 114 | 116 | 41,000 | 1,160 |
| 2001-11-22 | 111 | 112 | 111 | 112 | 29,000 | 1,120 |
| 2001-11-21 | 112 | 113 | 112 | 112 | 23,000 | 1,120 |
| 2001-11-20 | 113 | 115 | 112 | 112 | 29,000 | 1,120 |
| 2001-11-19 | 111 | 112 | 110 | 112 | 23,000 | 1,120 |
| 2001-11-16 | 110 | 112 | 109 | 112 | 35,000 | 1,120 |
| 2001-11-15 | 111 | 113 | 110 | 113 | 112,000 | 1,130 |
| 2001-11-14 | 116 | 117 | 116 | 116 | 13,000 | 1,160 |
| 2001-11-13 | 116 | 117 | 115 | 117 | 47,000 | 1,170 |
| 2001-11-12 | 119 | 120 | 117 | 117 | 23,000 | 1,170 |
| 2001-11-09 | 122 | 122 | 118 | 120 | 120,000 | 1,200 |
| 2001-11-08 | 122 | 122 | 117 | 118 | 48,000 | 1,180 |
| 2001-11-07 | 125 | 125 | 118 | 122 | 87,000 | 1,220 |
| 2001-11-06 | 120 | 122 | 118 | 121 | 87,000 | 1,210 |
| 2001-11-05 | 120 | 122 | 118 | 122 | 147,000 | 1,220 |
| 2001-11-02 | 125 | 128 | 122 | 122 | 48,000 | 1,220 |
| 2001-11-01 | 128 | 128 | 123 | 126 | 28,000 | 1,260 |
| 2001-10-31 | 130 | 131 | 128 | 130 | 59,000 | 1,300 |
| 2001-10-30 | 127 | 133 | 124 | 133 | 96,000 | 1,330 |
| 2001-10-29 | 129 | 136 | 127 | 130 | 176,000 | 1,300 |
| 2001-10-26 | 125 | 132 | 125 | 128 | 220,000 | 1,280 |
| 2001-10-25 | 122 | 124 | 122 | 124 | 108,000 | 1,240 |
| 2001-10-24 | 120 | 120 | 119 | 120 | 87,000 | 1,200 |
| 2001-10-23 | 120 | 120 | 117 | 119 | 50,000 | 1,190 |
| 2001-10-22 | 121 | 121 | 118 | 118 | 34,000 | 1,180 |
| 2001-10-19 | 115 | 117 | 115 | 117 | 47,000 | 1,170 |
| 2001-10-18 | 120 | 120 | 118 | 119 | 67,000 | 1,190 |
| 2001-10-17 | 120 | 120 | 116 | 119 | 60,000 | 1,190 |
| 2001-10-16 | 119 | 119 | 118 | 119 | 47,000 | 1,190 |
| 2001-10-15 | 119 | 120 | 117 | 119 | 31,000 | 1,190 |
| 2001-10-12 | 121 | 122 | 117 | 121 | 51,000 | 1,210 |
| 2001-10-11 | 119 | 122 | 117 | 120 | 40,000 | 1,200 |
| 2001-10-10 | 124 | 124 | 117 | 117 | 89,000 | 1,170 |
| 2001-10-09 | 125 | 125 | 120 | 121 | 42,000 | 1,210 |
| 2001-10-05 | 123 | 124 | 121 | 122 | 115,000 | 1,220 |
| 2001-10-04 | 120 | 125 | 120 | 124 | 78,000 | 1,240 |
| 2001-10-03 | 127 | 127 | 124 | 125 | 28,000 | 1,250 |
| 2001-10-02 | 123 | 128 | 122 | 127 | 48,000 | 1,270 |
| 2001-10-01 | 119 | 124 | 114 | 123 | 23,000 | 1,230 |
| 2001-09-28 | 118 | 120 | 114 | 119 | 36,000 | 1,190 |
| 2001-09-27 | 116 | 118 | 114 | 118 | 26,000 | 1,180 |
| 2001-09-26 | 117 | 120 | 115 | 116 | 75,000 | 1,160 |
| 2001-09-25 | 124 | 125 | 117 | 117 | 25,000 | 1,170 |
| 2001-09-21 | 120 | 120 | 115 | 120 | 77,000 | 1,200 |
| 2001-09-20 | 117 | 117 | 115 | 116 | 21,000 | 1,160 |
| 2001-09-19 | 114 | 121 | 114 | 118 | 35,000 | 1,180 |
| 2001-09-18 | 108 | 118 | 105 | 113 | 57,000 | 1,130 |
| 2001-09-17 | 119 | 119 | 107 | 110 | 56,000 | 1,100 |
| 2001-09-14 | 116 | 119 | 115 | 119 | 91,000 | 1,190 |
| 2001-09-13 | 107 | 117 | 105 | 117 | 93,000 | 1,170 |
| 2001-09-12 | 103 | 115 | 103 | 107 | 147,000 | 1,070 |
| 2001-09-11 | 125 | 125 | 123 | 123 | 28,000 | 1,230 |
| 2001-09-10 | 128 | 128 | 123 | 126 | 26,000 | 1,260 |
| 2001-09-07 | 126 | 131 | 125 | 130 | 43,000 | 1,300 |
| 2001-09-06 | 127 | 128 | 126 | 128 | 19,000 | 1,280 |
| 2001-09-05 | 136 | 136 | 127 | 127 | 82,000 | 1,270 |
| 2001-09-04 | 127 | 127 | 123 | 127 | 98,000 | 1,270 |
| 2001-09-03 | 136 | 136 | 128 | 128 | 28,000 | 1,280 |
| 2001-08-31 | 138 | 138 | 134 | 136 | 119,000 | 1,360 |
| 2001-08-30 | 138 | 139 | 136 | 138 | 24,000 | 1,380 |
| 2001-08-29 | 140 | 140 | 139 | 139 | 23,000 | 1,390 |
| 2001-08-28 | 138 | 140 | 138 | 139 | 12,000 | 1,390 |
| 2001-08-27 | 140 | 140 | 136 | 138 | 44,000 | 1,380 |
| 2001-08-24 | 138 | 138 | 136 | 138 | 30,000 | 1,380 |
| 2001-08-23 | 138 | 140 | 138 | 138 | 33,000 | 1,380 |
| 2001-08-22 | 137 | 137 | 135 | 136 | 22,000 | 1,360 |
| 2001-08-21 | 137 | 137 | 135 | 137 | 29,000 | 1,370 |
| 2001-08-20 | 138 | 140 | 137 | 137 | 37,000 | 1,370 |
| 2001-08-17 | 140 | 140 | 138 | 140 | 29,000 | 1,400 |
| 2001-08-16 | 138 | 140 | 136 | 140 | 26,000 | 1,400 |
| 2001-08-15 | 141 | 141 | 139 | 140 | 9,000 | 1,400 |
| 2001-08-14 | 141 | 143 | 140 | 141 | 16,000 | 1,410 |
| 2001-08-13 | 141 | 141 | 140 | 140 | 44,000 | 1,400 |
| 2001-08-10 | 140 | 141 | 140 | 141 | 12,000 | 1,410 |
| 2001-08-09 | 140 | 142 | 138 | 139 | 27,000 | 1,390 |
| 2001-08-08 | 144 | 145 | 143 | 145 | 14,000 | 1,450 |
| 2001-08-07 | 145 | 147 | 142 | 142 | 48,000 | 1,420 |
| 2001-08-06 | 147 | 147 | 143 | 143 | 25,000 | 1,430 |
| 2001-08-03 | 143 | 145 | 142 | 142 | 23,000 | 1,420 |
| 2001-08-02 | 139 | 145 | 139 | 143 | 48,000 | 1,430 |
| 2001-08-01 | 138 | 140 | 138 | 139 | 35,000 | 1,390 |
| 2001-07-31 | 136 | 138 | 135 | 138 | 46,000 | 1,380 |
| 2001-07-30 | 142 | 142 | 137 | 137 | 10,000 | 1,370 |
| 2001-07-27 | 140 | 142 | 140 | 142 | 15,000 | 1,420 |
| 2001-07-26 | 137 | 140 | 137 | 140 | 33,000 | 1,400 |
| 2001-07-25 | 142 | 142 | 137 | 140 | 17,000 | 1,400 |
| 2001-07-24 | 135 | 141 | 135 | 136 | 70,000 | 1,360 |
| 2001-07-23 | 141 | 141 | 138 | 138 | 45,000 | 1,380 |
| 2001-07-19 | 143 | 143 | 140 | 141 | 66,000 | 1,410 |
| 2001-07-18 | 145 | 145 | 143 | 143 | 18,000 | 1,430 |
| 2001-07-17 | 145 | 146 | 145 | 145 | 35,000 | 1,450 |
| 2001-07-16 | 145 | 154 | 145 | 145 | 34,000 | 1,450 |
| 2001-07-13 | 146 | 147 | 145 | 145 | 13,000 | 1,450 |
| 2001-07-12 | 146 | 148 | 146 | 148 | 27,000 | 1,480 |
| 2001-07-11 | 148 | 148 | 145 | 146 | 12,000 | 1,460 |
| 2001-07-10 | 146 | 149 | 145 | 148 | 63,000 | 1,480 |
| 2001-07-09 | 157 | 157 | 146 | 146 | 64,000 | 1,460 |
| 2001-07-06 | 158 | 158 | 148 | 152 | 86,000 | 1,520 |
| 2001-07-05 | 152 | 153 | 151 | 153 | 33,000 | 1,530 |
| 2001-07-04 | 157 | 157 | 152 | 152 | 37,000 | 1,520 |
| 2001-07-03 | 153 | 153 | 152 | 152 | 33,000 | 1,520 |
| 2001-07-02 | 158 | 158 | 153 | 153 | 46,000 | 1,530 |
| 2001-06-29 | 155 | 157 | 150 | 153 | 128,000 | 1,530 |
| 2001-06-28 | 155 | 157 | 151 | 151 | 77,000 | 1,510 |
| 2001-06-27 | 154 | 159 | 154 | 154 | 75,000 | 1,540 |
| 2001-06-26 | 153 | 155 | 153 | 154 | 23,000 | 1,540 |
| 2001-06-25 | 150 | 155 | 149 | 155 | 43,000 | 1,550 |
| 2001-06-22 | 147 | 149 | 145 | 149 | 28,000 | 1,490 |
| 2001-06-21 | 143 | 147 | 143 | 147 | 28,000 | 1,470 |
| 2001-06-20 | 145 | 148 | 143 | 143 | 54,000 | 1,430 |
| 2001-06-19 | 148 | 151 | 145 | 145 | 40,000 | 1,450 |
| 2001-06-18 | 145 | 148 | 145 | 148 | 32,000 | 1,480 |
| 2001-06-15 | 146 | 149 | 145 | 146 | 54,000 | 1,460 |
| 2001-06-14 | 147 | 148 | 145 | 145 | 42,000 | 1,450 |
| 2001-06-13 | 147 | 151 | 147 | 151 | 32,000 | 1,510 |
| 2001-06-12 | 151 | 151 | 146 | 147 | 82,000 | 1,470 |
| 2001-06-11 | 153 | 153 | 151 | 151 | 15,000 | 1,510 |
| 2001-06-08 | 150 | 155 | 150 | 151 | 103,000 | 1,510 |
| 2001-06-07 | 151 | 153 | 148 | 153 | 16,000 | 1,530 |
| 2001-06-06 | 160 | 160 | 150 | 150 | 41,000 | 1,500 |
| 2001-06-05 | 148 | 151 | 146 | 151 | 54,000 | 1,510 |
| 2001-06-04 | 149 | 149 | 148 | 148 | 38,000 | 1,480 |
| 2001-06-01 | 150 | 151 | 146 | 150 | 70,000 | 1,500 |
| 2001-05-31 | 153 | 153 | 150 | 151 | 38,000 | 1,510 |
| 2001-05-30 | 153 | 153 | 151 | 153 | 52,000 | 1,530 |
| 2001-05-29 | 159 | 159 | 155 | 155 | 27,000 | 1,550 |
| 2001-05-28 | 160 | 160 | 155 | 159 | 75,000 | 1,590 |
| 2001-05-25 | 163 | 165 | 161 | 161 | 73,000 | 1,610 |
| 2001-05-24 | 162 | 162 | 161 | 162 | 26,000 | 1,620 |
| 2001-05-23 | 164 | 165 | 163 | 163 | 22,000 | 1,630 |
| 2001-05-22 | 164 | 167 | 163 | 164 | 22,000 | 1,640 |
| 2001-05-21 | 162 | 166 | 160 | 163 | 54,000 | 1,630 |
| 2001-05-18 | 165 | 165 | 161 | 162 | 34,000 | 1,620 |
| 2001-05-17 | 163 | 165 | 163 | 165 | 15,000 | 1,650 |
| 2001-05-16 | 168 | 168 | 162 | 162 | 34,000 | 1,620 |
| 2001-05-15 | 167 | 169 | 165 | 169 | 87,000 | 1,690 |
| 2001-05-14 | 169 | 169 | 165 | 165 | 43,000 | 1,650 |
| 2001-05-11 | 172 | 172 | 168 | 169 | 41,000 | 1,690 |
| 2001-05-10 | 166 | 168 | 162 | 166 | 60,000 | 1,660 |
| 2001-05-09 | 170 | 170 | 162 | 167 | 89,000 | 1,670 |
| 2001-05-08 | 174 | 175 | 170 | 170 | 93,000 | 1,700 |
| 2001-05-07 | 177 | 177 | 174 | 176 | 123,000 | 1,760 |
| 2001-05-02 | 182 | 182 | 176 | 178 | 182,000 | 1,780 |
| 2001-05-01 | 175 | 180 | 172 | 180 | 94,000 | 1,800 |
| 2001-04-27 | 175 | 178 | 171 | 175 | 102,000 | 1,750 |
| 2001-04-26 | 170 | 178 | 170 | 175 | 336,000 | 1,750 |
| 2001-04-25 | 169 | 170 | 166 | 168 | 125,000 | 1,680 |
| 2001-04-24 | 163 | 167 | 162 | 167 | 67,000 | 1,670 |
| 2001-04-23 | 170 | 170 | 162 | 162 | 117,000 | 1,620 |
| 2001-04-20 | 165 | 167 | 161 | 161 | 83,000 | 1,610 |
| 2001-04-19 | 170 | 170 | 165 | 168 | 160,000 | 1,680 |
| 2001-04-18 | 167 | 174 | 165 | 170 | 235,000 | 1,700 |
| 2001-04-17 | 164 | 184 | 164 | 165 | 969,000 | 1,650 |
| 2001-04-16 | 159 | 165 | 158 | 164 | 120,000 | 1,640 |
| 2001-04-13 | 154 | 156 | 153 | 155 | 108,000 | 1,550 |
| 2001-04-12 | 157 | 157 | 152 | 152 | 59,000 | 1,520 |
| 2001-04-11 | 153 | 158 | 152 | 157 | 50,000 | 1,570 |
| 2001-04-10 | 155 | 155 | 151 | 152 | 46,000 | 1,520 |
| 2001-04-09 | 158 | 158 | 155 | 155 | 25,000 | 1,550 |
| 2001-04-06 | 165 | 166 | 158 | 158 | 168,000 | 1,580 |
| 2001-04-05 | 160 | 165 | 157 | 164 | 236,000 | 1,640 |
| 2001-04-04 | 158 | 158 | 151 | 153 | 43,000 | 1,530 |
| 2001-04-03 | 155 | 159 | 153 | 158 | 55,000 | 1,580 |
| 2001-04-02 | 151 | 155 | 150 | 155 | 21,000 | 1,550 |
| 2001-03-30 | 153 | 158 | 152 | 152 | 68,000 | 1,520 |
| 2001-03-29 | 157 | 158 | 150 | 155 | 91,000 | 1,550 |
| 2001-03-28 | 153 | 165 | 153 | 158 | 417,000 | 1,580 |
| 2001-03-27 | 152 | 152 | 148 | 151 | 133,000 | 1,510 |
| 2001-03-26 | 147 | 152 | 145 | 152 | 165,000 | 1,520 |
| 2001-03-23 | 141 | 143 | 137 | 143 | 57,000 | 1,430 |
| 2001-03-22 | 140 | 145 | 140 | 141 | 58,000 | 1,410 |
| 2001-03-21 | 140 | 145 | 135 | 145 | 49,000 | 1,450 |
| 2001-03-19 | 138 | 140 | 136 | 140 | 51,000 | 1,400 |
| 2001-03-16 | 138 | 138 | 132 | 133 | 34,000 | 1,330 |
| 2001-03-15 | 129 | 135 | 128 | 133 | 85,000 | 1,330 |
| 2001-03-14 | 135 | 137 | 135 | 135 | 67,000 | 1,350 |
| 2001-03-13 | 135 | 138 | 126 | 138 | 85,000 | 1,380 |
| 2001-03-12 | 143 | 143 | 139 | 140 | 41,000 | 1,400 |
| 2001-03-09 | 144 | 144 | 141 | 143 | 51,000 | 1,430 |
| 2001-03-08 | 145 | 145 | 141 | 141 | 35,000 | 1,410 |
| 2001-03-07 | 140 | 143 | 140 | 141 | 24,000 | 1,410 |
| 2001-03-06 | 139 | 141 | 139 | 140 | 22,000 | 1,400 |
| 2001-03-05 | 140 | 140 | 139 | 139 | 34,000 | 1,390 |
| 2001-03-02 | 143 | 143 | 141 | 141 | 47,000 | 1,410 |
| 2001-03-01 | 142 | 143 | 141 | 143 | 84,000 | 1,430 |
| 2001-02-28 | 145 | 145 | 142 | 142 | 74,000 | 1,420 |
| 2001-02-27 | 143 | 146 | 143 | 146 | 69,000 | 1,460 |
| 2001-02-26 | 144 | 144 | 142 | 143 | 28,000 | 1,430 |
| 2001-02-23 | 142 | 144 | 140 | 144 | 86,000 | 1,440 |
| 2001-02-22 | 141 | 141 | 139 | 140 | 66,000 | 1,400 |
| 2001-02-21 | 142 | 143 | 141 | 141 | 62,000 | 1,410 |
| 2001-02-20 | 143 | 144 | 141 | 141 | 50,000 | 1,410 |
| 2001-02-19 | 145 | 145 | 142 | 144 | 95,000 | 1,440 |
| 2001-02-16 | 138 | 146 | 138 | 145 | 177,000 | 1,450 |
| 2001-02-15 | 138 | 138 | 137 | 138 | 44,000 | 1,380 |
| 2001-02-14 | 138 | 138 | 137 | 138 | 19,000 | 1,380 |
| 2001-02-13 | 137 | 139 | 137 | 137 | 19,000 | 1,370 |
| 2001-02-09 | 135 | 137 | 135 | 136 | 12,000 | 1,360 |
| 2001-02-08 | 137 | 137 | 135 | 135 | 14,000 | 1,350 |
| 2001-02-07 | 142 | 142 | 136 | 138 | 39,000 | 1,380 |
| 2001-02-06 | 134 | 136 | 134 | 136 | 28,000 | 1,360 |
| 2001-02-05 | 139 | 140 | 136 | 140 | 23,000 | 1,400 |
| 2001-02-02 | 139 | 139 | 139 | 139 | 13,000 | 1,390 |
| 2001-02-01 | 143 | 143 | 138 | 140 | 41,000 | 1,400 |
| 2001-01-31 | 146 | 146 | 138 | 143 | 95,000 | 1,430 |
| 2001-01-30 | 138 | 154 | 135 | 147 | 227,000 | 1,470 |
| 2001-01-29 | 132 | 135 | 130 | 135 | 28,000 | 1,350 |
| 2001-01-26 | 133 | 135 | 131 | 132 | 46,000 | 1,320 |
| 2001-01-25 | 139 | 139 | 132 | 133 | 27,000 | 1,330 |
| 2001-01-24 | 137 | 137 | 132 | 134 | 17,000 | 1,340 |
| 2001-01-23 | 132 | 137 | 132 | 137 | 26,000 | 1,370 |
| 2001-01-22 | 137 | 137 | 132 | 132 | 39,000 | 1,320 |
| 2001-01-19 | 134 | 135 | 131 | 134 | 23,000 | 1,340 |
| 2001-01-18 | 132 | 135 | 130 | 130 | 38,000 | 1,300 |
| 2001-01-17 | 138 | 138 | 132 | 132 | 72,000 | 1,320 |
| 2001-01-16 | 122 | 140 | 122 | 140 | 89,000 | 1,400 |
| 2001-01-15 | 124 | 124 | 120 | 122 | 27,000 | 1,220 |
| 2001-01-12 | 125 | 125 | 122 | 124 | 64,000 | 1,240 |
| 2001-01-11 | 131 | 131 | 124 | 125 | 67,000 | 1,250 |
| 2001-01-10 | 125 | 127 | 125 | 126 | 69,000 | 1,260 |
| 2001-01-09 | 125 | 125 | 124 | 125 | 55,000 | 1,250 |
| 2001-01-05 | 126 | 127 | 125 | 125 | 28,000 | 1,250 |
| 2001-01-04 | 128 | 128 | 125 | 125 | 34,000 | 1,250 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
