7256 河西工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	330	345	330	345	7,000	345
1986-12-26	326	326	325	325	5,000	325
1986-12-25	325	325	325	325	4,000	325
1986-12-24	325	325	320	320	15,000	320
1986-12-23	335	335	325	325	9,000	325
1986-12-22	335	335	335	335	4,000	335
1986-12-19	339	339	339	339	3,000	339
1986-12-18	340	340	320	320	9,000	320
1986-12-17	340	340	338	338	2,000	338
1986-12-16	350	350	335	335	4,000	335
1986-12-15	340	340	340	340	14,000	340
1986-12-12	340	340	340	340	15,000	340
1986-12-11	355	355	345	345	13,000	345
1986-12-10	350	351	350	350	6,000	350
1986-12-09	352	355	346	355	5,000	355
1986-12-06	352	352	351	351	5,000	351
1986-12-05	366	366	350	350	17,000	350
1986-12-04	371	371	361	361	11,000	361
1986-12-03	365	371	365	370	14,000	370
1986-12-02	380	380	370	370	8,000	370
1986-12-01	380	383	380	382	11,000	382
1986-11-29	379	380	379	379	8,000	379
1986-11-28	352	370	352	370	18,000	370
1986-11-27	369	369	350	352	11,000	352
1986-11-26	385	390	368	369	15,000	369
1986-11-25	399	399	380	384	69,000	384
1986-11-22	360	401	359	400	97,000	400
1986-11-21	343	359	335	359	34,000	359
1986-11-20	325	340	325	338	20,000	338
1986-11-19	321	321	320	321	6,000	321
1986-11-18	323	325	316	325	13,000	325
1986-11-13	311	325	311	325	10,000	325
1986-11-12	322	324	310	310	9,000	310
1986-11-11	319	322	319	322	5,000	322
1986-11-10	319	319	319	319	6,000	319
1986-11-07	315	315	303	303	11,000	303
1986-11-06	320	320	315	315	7,000	315
1986-11-05	318	319	315	315	13,000	315
1986-11-04	310	315	310	315	6,000	315
1986-11-01	310	310	300	300	18,000	300
1986-10-31	320	320	300	300	21,000	300
1986-10-30	320	330	320	320	18,000	320
1986-10-29	310	320	310	319	8,000	319
1986-10-28	302	305	301	301	12,000	301
1986-10-27	295	295	295	295	1,000	295
1986-10-25	302	302	300	300	8,000	300
1986-10-24	300	305	300	301	5,000	301
1986-10-23	300	300	300	300	6,000	300
1986-10-22	300	300	300	300	8,000	300
1986-10-20	331	331	325	325	8,000	325
1986-10-17	315	329	315	329	16,000	329
1986-10-16	301	301	295	300	11,000	300
1986-10-15	303	305	301	301	12,000	301
1986-10-14	311	311	303	303	12,000	303
1986-10-13	312	312	308	308	10,000	308
1986-10-09	320	320	312	312	10,000	312
1986-10-08	310	311	306	311	7,000	311
1986-10-07	306	306	306	306	1,000	306
1986-10-06	301	301	301	301	2,000	301
1986-10-04	294	294	290	290	4,000	290
1986-10-03	290	290	285	285	10,000	285
1986-10-02	301	301	292	292	17,000	292
1986-10-01	301	301	300	300	6,000	300
1986-09-30	304	315	304	305	21,000	305
1986-09-29	300	303	300	303	8,000	303
1986-09-27	294	301	294	300	9,000	300
1986-09-26	311	311	291	291	23,000	291
1986-09-25	297	310	297	306	19,000	306
1986-09-24	291	293	291	292	15,000	292
1986-09-22	310	320	306	306	7,000	306
1986-09-19	320	320	315	315	7,000	315
1986-09-18	320	320	320	320	28,000	320
1986-09-17	321	321	321	321	7,000	321
1986-09-16	321	321	320	320	13,000	320
1986-09-12	321	323	320	320	20,000	320
1986-09-11	321	321	321	321	11,000	321
1986-09-10	345	345	345	345	3,000	345
1986-09-09	340	341	340	340	7,000	340
1986-09-08	340	350	340	340	12,000	340
1986-09-06	340	340	340	340	4,000	340
1986-09-05	355	355	355	355	9,000	355
1986-09-04	368	368	355	355	7,000	355
1986-09-03	375	375	368	368	9,000	368
1986-09-02	355	370	355	370	27,000	370
1986-09-01	352	353	350	353	24,000	353
1986-08-29	359	360	359	360	4,000	360
1986-08-28	345	360	345	360	17,000	360
1986-08-27	375	375	370	370	5,000	370
1986-08-26	370	377	370	373	33,000	373
1986-08-25	351	370	351	370	15,000	370
1986-08-22	330	336	321	336	53,000	336
1986-08-21	357	357	335	335	19,000	335
1986-08-20	365	365	360	360	27,000	360
1986-08-19	370	375	365	369	17,000	369
1986-08-18	368	375	368	369	18,000	369
1986-08-15	371	371	365	365	15,000	365
1986-08-14	381	381	371	371	11,000	371
1986-08-13	385	388	380	380	16,000	380
1986-08-12	394	394	385	385	8,000	385
1986-08-11	390	394	385	394	21,000	394
1986-08-08	405	405	390	390	20,000	390
1986-08-07	401	405	401	405	2,000	405
1986-08-06	400	405	400	400	23,000	400
1986-08-05	390	395	382	395	17,000	395
1986-08-04	375	380	375	380	15,000	380
1986-08-02	381	381	370	370	30,000	370
1986-08-01	380	385	380	385	20,000	385
1986-07-31	409	409	400	400	20,000	400
1986-07-30	420	421	410	410	30,000	410
1986-07-29	431	431	423	423	9,000	423
1986-07-28	419	430	419	430	18,000	430
1986-07-26	420	420	420	420	3,000	420
1986-07-25	430	430	420	420	19,000	420
1986-07-24	435	435	425	430	56,000	430
1986-07-23	433	433	425	425	35,000	425
1986-07-22	400	405	400	405	10,000	405
1986-07-21	431	432	405	405	27,000	405
1986-07-19	440	443	423	430	69,000	430
1986-07-18	445	450	440	440	32,000	440
1986-07-17	465	466	440	440	60,000	440
1986-07-16	468	468	455	460	30,000	460
1986-07-15	470	470	458	458	61,000	458
1986-07-14	465	475	465	471	19,000	471
1986-07-11	466	484	465	465	42,000	465
1986-07-10	470	470	455	455	71,000	455
1986-07-09	472	480	472	472	43,000	472
1986-07-08	510	510	470	470	58,000	470
1986-07-07	511	540	500	501	62,000	501
1986-07-05	510	518	500	510	51,000	510
1986-07-04	544	545	510	544	207,000	544
1986-07-03	540	571	540	559	816,000	559
1986-07-02	500	520	495	500	317,000	500
1986-07-01	478	490	473	488	102,000	488
1986-06-30	452	463	450	463	63,000	463
1986-06-28	445	452	444	452	33,000	452
1986-06-27	440	451	440	445	74,000	445
1986-06-26	437	448	437	440	42,000	440
1986-06-25	454	458	440	440	49,000	440
1986-06-24	458	464	453	453	51,000	453
1986-06-23	478	478	450	453	38,000	453
1986-06-21	474	480	468	480	34,000	480
1986-06-20	495	500	480	480	98,000	480
1986-06-19	513	513	494	495	218,000	495
1986-06-18	478	514	476	514	327,000	514
1986-06-17	484	490	473	479	336,000	479
1986-06-16	448	480	446	480	128,000	480
1986-06-13	447	460	445	445	153,000	445
1986-06-12	449	450	440	440	50,000	440
1986-06-11	455	455	435	435	83,000	435
1986-06-10	439	450	435	450	73,000	450
1986-06-09	466	471	449	449	107,000	449
1986-06-07	464	490	460	461	381,000	461
1986-06-06	402	465	402	464	389,000	464
1986-06-05	400	415	400	404	39,000	404
1986-06-04	405	405	395	400	67,000	400
1986-06-03	419	420	410	410	59,000	410
1986-06-02	420	425	410	420	77,000	420
1986-05-31	420	422	410	419	58,000	419
1986-05-30	418	418	410	412	47,000	412
1986-05-29	420	420	395	395	50,000	395
1986-05-28	428	430	408	408	110,000	408
1986-05-27	428	429	416	422	133,000	422
1986-05-26	400	415	400	410	57,000	410
1986-05-24	400	400	386	386	32,000	386
1986-05-23	410	410	395	405	45,000	405
1986-05-22	409	420	405	412	87,000	412
1986-05-21	385	405	385	405	55,000	405
1986-05-20	394	394	376	376	50,000	376
1986-05-19	400	400	391	394	26,000	394
1986-05-17	401	407	400	400	12,000	400
1986-05-16	420	420	391	410	43,000	410
1986-05-15	430	430	411	420	96,000	420
1986-05-14	415	430	411	430	87,000	430
1986-05-13	430	430	400	400	133,000	400
1986-05-12	450	450	425	425	314,000	425
1986-05-09	413	440	409	440	651,000	440
1986-05-08	389	410	389	400	423,000	400
1986-05-07	389	394	375	390	222,000	390
1986-05-06	380	413	360	404	526,000	404
1986-05-02	335	380	332	380	489,000	380
1986-05-01	320	330	320	330	20,000	330
1986-04-30	321	330	320	320	15,000	320
1986-04-28	320	320	311	320	4,000	320
1986-04-26	320	320	320	320	2,000	320
1986-04-25	315	315	305	308	12,000	308
1986-04-24	320	320	315	315	4,000	315
1986-04-23	325	328	320	320	6,000	320
1986-04-22	335	335	330	330	12,000	330
1986-04-21	338	338	329	330	17,000	330
1986-04-19	339	339	336	339	24,000	339
1986-04-18	339	340	336	336	51,000	336
1986-04-17	338	340	335	335	35,000	335
1986-04-16	339	340	331	340	89,000	340
1986-04-15	338	340	330	330	75,000	330
1986-04-14	335	345	333	340	127,000	340
1986-04-11	299	300	297	300	10,000	300
1986-04-10	298	300	298	299	15,000	299
1986-04-09	298	298	296	296	3,000	296
1986-04-08	299	299	297	297	3,000	297
1986-04-07	299	299	299	299	2,000	299
1986-04-05	294	294	294	294	5,000	294
1986-04-04	293	293	293	293	1,000	293
1986-04-03	294	294	293	293	8,000	293
1986-04-02	293	293	293	293	5,000	293
1986-03-31	292	295	292	295	5,000	295
1986-03-27	297	297	290	292	17,000	292
1986-03-26	308	308	301	301	9,000	301
1986-03-25	306	310	306	310	9,000	310
1986-03-24	305	305	305	305	6,000	305
1986-03-22	308	308	306	306	4,000	306
1986-03-20	313	313	308	308	8,000	308
1986-03-19	308	311	308	311	10,000	311
1986-03-17	306	306	306	306	8,000	306
1986-03-15	320	320	320	320	3,000	320
1986-03-14	315	320	315	320	20,000	320
1986-03-13	329	330	320	320	28,000	320
1986-03-11	329	330	329	330	9,000	330
1986-03-10	330	330	326	330	15,000	330
1986-03-07	327	330	327	330	23,000	330
1986-03-06	323	325	320	325	24,000	325
1986-03-05	319	325	318	320	38,000	320
1986-03-04	324	325	320	320	20,000	320
1986-03-03	327	329	323	324	32,000	324
1986-03-01	329	329	326	326	23,000	326
1986-02-28	328	330	327	329	44,000	329
1986-02-27	329	330	325	328	192,000	328
1986-02-26	330	330	326	326	56,000	326
1986-02-25	301	305	293	304	159,000	304
1986-02-24	300	301	300	301	9,000	301
1986-02-22	305	305	300	300	36,000	300
1986-02-21	305	306	300	305	15,000	305
1986-02-20	305	306	305	306	7,000	306
1986-02-19	305	306	305	305	37,000	305
1986-02-18	305	305	302	305	7,000	305
1986-02-17	305	305	301	305	14,000	305
1986-02-15	304	304	300	304	5,000	304
1986-02-13	305	305	299	299	39,000	299
1986-02-12	305	305	303	303	10,000	303
1986-02-10	295	300	295	300	26,000	300
1986-02-07	295	295	295	295	11,000	295
1986-02-06	295	295	291	294	5,000	294
1986-02-05	290	294	290	291	17,000	291
1986-02-04	291	292	291	291	10,000	291
1986-02-03	290	291	290	291	6,000	291
1986-02-01	293	294	285	285	27,000	285
1986-01-31	295	295	294	295	4,000	295
1986-01-30	294	294	294	294	1,000	294
1986-01-29	300	300	293	293	6,000	293
1986-01-28	300	300	297	299	8,000	299
1986-01-27	292	297	292	297	11,000	297
1986-01-25	296	298	292	292	11,000	292
1986-01-24	294	295	294	295	8,000	295
1986-01-23	293	293	293	293	2,000	293
1986-01-22	293	293	290	292	20,000	292
1986-01-21	299	299	297	297	4,000	297
1986-01-20	298	300	295	295	15,000	295
1986-01-18	290	295	290	295	14,000	295
1986-01-17	297	297	285	290	28,000	290
1986-01-16	301	301	295	300	19,000	300
1986-01-14	305	305	295	301	31,000	301
1986-01-13	296	305	295	305	38,000	305
1986-01-10	285	295	285	295	36,000	295
1986-01-09	285	285	283	283	25,000	283
1986-01-08	284	284	282	282	12,000	282
1986-01-07	284	284	283	284	7,000	284
1986-01-06	284	284	284	284	1,000	284
1986-01-04	282	283	282	283	3,000	283

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31