7256 河西工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 504 | 504 | 500 | 500 | 15,000 | 500 |
| 1990-12-25 | 470 | 470 | 445 | 454 | 37,000 | 454 |
| 1990-12-21 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1990-12-20 | 495 | 495 | 480 | 495 | 22,000 | 495 |
| 1990-12-19 | 495 | 508 | 495 | 498 | 15,000 | 498 |
| 1990-12-18 | 509 | 509 | 497 | 497 | 7,000 | 497 |
| 1990-12-17 | 510 | 510 | 500 | 510 | 16,000 | 510 |
| 1990-12-14 | 510 | 517 | 510 | 513 | 15,000 | 513 |
| 1990-12-13 | 510 | 519 | 495 | 510 | 89,000 | 510 |
| 1990-12-12 | 509 | 530 | 501 | 501 | 36,000 | 501 |
| 1990-12-11 | 503 | 509 | 500 | 509 | 31,000 | 509 |
| 1990-12-10 | 501 | 509 | 500 | 508 | 48,000 | 508 |
| 1990-12-06 | 455 | 460 | 455 | 455 | 26,000 | 455 |
| 1990-12-05 | 451 | 460 | 445 | 450 | 31,000 | 450 |
| 1990-12-04 | 490 | 490 | 450 | 450 | 41,000 | 450 |
| 1990-12-03 | 500 | 500 | 490 | 490 | 23,000 | 490 |
| 1990-11-30 | 490 | 490 | 464 | 470 | 41,000 | 470 |
| 1990-11-29 | 510 | 510 | 490 | 490 | 43,000 | 490 |
| 1990-11-28 | 555 | 555 | 515 | 515 | 29,000 | 515 |
| 1990-11-26 | 522 | 522 | 515 | 516 | 10,000 | 516 |
| 1990-11-22 | 525 | 530 | 520 | 520 | 15,000 | 520 |
| 1990-11-21 | 520 | 520 | 490 | 490 | 37,000 | 490 |
| 1990-11-20 | 550 | 550 | 531 | 531 | 8,000 | 531 |
| 1990-11-19 | 575 | 575 | 550 | 550 | 23,000 | 550 |
| 1990-11-16 | 560 | 580 | 560 | 560 | 11,000 | 560 |
| 1990-11-15 | 580 | 580 | 569 | 569 | 14,000 | 569 |
| 1990-11-14 | 565 | 568 | 550 | 550 | 132,000 | 550 |
| 1990-11-13 | 540 | 571 | 540 | 565 | 62,000 | 565 |
| 1990-11-09 | 540 | 540 | 540 | 540 | 14,000 | 540 |
| 1990-11-08 | 580 | 580 | 560 | 575 | 8,000 | 575 |
| 1990-11-07 | 606 | 606 | 580 | 580 | 16,000 | 580 |
| 1990-11-06 | 625 | 625 | 600 | 600 | 17,000 | 600 |
| 1990-11-05 | 630 | 630 | 625 | 625 | 4,000 | 625 |
| 1990-11-02 | 619 | 630 | 619 | 630 | 10,000 | 630 |
| 1990-11-01 | 690 | 690 | 645 | 645 | 17,000 | 645 |
| 1990-10-31 | 708 | 710 | 690 | 700 | 25,000 | 700 |
| 1990-10-30 | 672 | 710 | 672 | 708 | 11,000 | 708 |
| 1990-10-29 | 681 | 683 | 672 | 672 | 27,000 | 672 |
| 1990-10-26 | 668 | 671 | 651 | 651 | 26,000 | 651 |
| 1990-10-25 | 663 | 680 | 660 | 680 | 18,000 | 680 |
| 1990-10-24 | 658 | 660 | 640 | 660 | 34,000 | 660 |
| 1990-10-23 | 644 | 653 | 643 | 653 | 24,000 | 653 |
| 1990-10-22 | 630 | 633 | 630 | 633 | 16,000 | 633 |
| 1990-10-19 | 560 | 573 | 553 | 570 | 48,000 | 570 |
| 1990-10-18 | 561 | 562 | 550 | 550 | 31,000 | 550 |
| 1990-10-17 | 550 | 550 | 540 | 550 | 10,000 | 550 |
| 1990-10-16 | 570 | 570 | 560 | 560 | 7,000 | 560 |
| 1990-10-15 | 580 | 580 | 551 | 560 | 13,000 | 560 |
| 1990-10-09 | 602 | 622 | 602 | 615 | 30,000 | 615 |
| 1990-10-08 | 561 | 600 | 561 | 600 | 5,000 | 600 |
| 1990-10-05 | 557 | 561 | 557 | 560 | 14,000 | 560 |
| 1990-10-04 | 531 | 540 | 520 | 523 | 30,000 | 523 |
| 1990-10-02 | 475 | 486 | 475 | 486 | 53,000 | 486 |
| 1990-09-27 | 532 | 550 | 530 | 530 | 60,000 | 530 |
| 1990-09-26 | 575 | 575 | 522 | 522 | 65,000 | 522 |
| 1990-09-25 | 616 | 616 | 556 | 556 | 28,000 | 556 |
| 1990-09-21 | 615 | 615 | 615 | 615 | 16,000 | 615 |
| 1990-09-20 | 666 | 666 | 645 | 645 | 35,000 | 645 |
| 1990-09-19 | 665 | 665 | 665 | 665 | 16,000 | 665 |
| 1990-09-18 | 690 | 690 | 675 | 675 | 26,000 | 675 |
| 1990-09-17 | 705 | 705 | 700 | 700 | 8,000 | 700 |
| 1990-09-14 | 706 | 706 | 705 | 705 | 17,000 | 705 |
| 1990-09-13 | 710 | 710 | 700 | 705 | 22,000 | 705 |
| 1990-09-12 | 700 | 702 | 700 | 700 | 10,000 | 700 |
| 1990-09-11 | 726 | 738 | 710 | 710 | 19,000 | 710 |
| 1990-09-10 | 694 | 720 | 690 | 720 | 17,000 | 720 |
| 1990-09-07 | 661 | 684 | 640 | 684 | 43,000 | 684 |
| 1990-09-06 | 682 | 683 | 661 | 661 | 29,000 | 661 |
| 1990-09-05 | 730 | 730 | 680 | 680 | 64,000 | 680 |
| 1990-09-04 | 740 | 745 | 710 | 710 | 22,000 | 710 |
| 1990-09-03 | 760 | 760 | 740 | 740 | 41,000 | 740 |
| 1990-08-31 | 709 | 720 | 700 | 710 | 56,000 | 710 |
| 1990-08-30 | 715 | 715 | 699 | 699 | 29,000 | 699 |
| 1990-08-29 | 734 | 735 | 700 | 715 | 37,000 | 715 |
| 1990-08-28 | 730 | 735 | 730 | 735 | 29,000 | 735 |
| 1990-08-27 | 679 | 700 | 674 | 700 | 32,000 | 700 |
| 1990-08-22 | 780 | 780 | 739 | 739 | 21,000 | 739 |
| 1990-08-21 | 790 | 800 | 780 | 780 | 23,000 | 780 |
| 1990-08-20 | 799 | 799 | 780 | 780 | 8,000 | 780 |
| 1990-08-17 | 820 | 820 | 805 | 810 | 20,000 | 810 |
| 1990-08-16 | 821 | 840 | 820 | 820 | 9,000 | 820 |
| 1990-08-15 | 800 | 820 | 800 | 811 | 15,000 | 811 |
| 1990-08-14 | 790 | 800 | 780 | 780 | 8,000 | 780 |
| 1990-08-13 | 810 | 810 | 800 | 800 | 13,000 | 800 |
| 1990-08-10 | 840 | 841 | 820 | 820 | 20,000 | 820 |
| 1990-08-09 | 848 | 848 | 831 | 831 | 45,000 | 831 |
| 1990-08-08 | 831 | 851 | 831 | 838 | 60,000 | 838 |
| 1990-08-03 | 930 | 930 | 910 | 911 | 23,000 | 911 |
| 1990-08-02 | 960 | 960 | 920 | 920 | 36,000 | 920 |
| 1990-08-01 | 980 | 980 | 952 | 960 | 25,000 | 960 |
| 1990-07-31 | 971 | 971 | 951 | 970 | 24,000 | 970 |
| 1990-07-30 | 970 | 980 | 970 | 970 | 26,000 | 970 |
| 1990-07-27 | 990 | 990 | 970 | 970 | 24,000 | 970 |
| 1990-07-26 | 991 | 991 | 970 | 980 | 21,000 | 980 |
| 1990-07-25 | 992 | 1,000 | 980 | 980 | 47,000 | 980 |
| 1990-07-24 | 991 | 1,010 | 991 | 991 | 30,000 | 991 |
| 1990-07-23 | 1,020 | 1,020 | 1,000 | 1,020 | 30,000 | 1,020 |
| 1990-07-20 | 1,030 | 1,030 | 990 | 997 | 52,000 | 997 |
| 1990-07-19 | 1,020 | 1,020 | 990 | 1,020 | 98,000 | 1,020 |
| 1990-07-18 | 1,040 | 1,040 | 1,000 | 1,010 | 146,000 | 1,010 |
| 1990-07-17 | 1,030 | 1,080 | 1,020 | 1,060 | 143,000 | 1,060 |
| 1990-07-16 | 1,000 | 1,010 | 995 | 995 | 37,000 | 995 |
| 1990-07-13 | 1,010 | 1,010 | 990 | 992 | 55,000 | 992 |
| 1990-07-12 | 1,040 | 1,040 | 1,000 | 1,010 | 55,000 | 1,010 |
| 1990-07-11 | 1,050 | 1,050 | 1,020 | 1,020 | 87,000 | 1,020 |
| 1990-07-10 | 1,060 | 1,070 | 1,050 | 1,050 | 117,000 | 1,050 |
| 1990-07-09 | 1,040 | 1,050 | 1,020 | 1,040 | 107,000 | 1,040 |
| 1990-07-06 | 1,020 | 1,030 | 990 | 1,000 | 89,000 | 1,000 |
| 1990-07-05 | 975 | 975 | 960 | 963 | 51,000 | 963 |
| 1990-07-04 | 958 | 965 | 952 | 955 | 52,000 | 955 |
| 1990-07-03 | 960 | 965 | 955 | 956 | 67,000 | 956 |
| 1990-07-02 | 970 | 970 | 956 | 956 | 14,000 | 956 |
| 1990-06-29 | 951 | 976 | 950 | 952 | 47,000 | 952 |
| 1990-06-28 | 951 | 965 | 950 | 950 | 29,000 | 950 |
| 1990-06-27 | 949 | 950 | 941 | 950 | 41,000 | 950 |
| 1990-06-26 | 941 | 941 | 935 | 940 | 38,000 | 940 |
| 1990-06-25 | 952 | 952 | 941 | 941 | 7,000 | 941 |
| 1990-06-22 | 960 | 960 | 940 | 950 | 29,000 | 950 |
| 1990-06-21 | 995 | 996 | 960 | 960 | 41,000 | 960 |
| 1990-06-20 | 973 | 1,000 | 973 | 995 | 17,000 | 995 |
| 1990-06-19 | 1,000 | 1,000 | 971 | 971 | 45,000 | 971 |
| 1990-06-18 | 1,000 | 1,030 | 1,000 | 1,010 | 25,000 | 1,010 |
| 1990-06-15 | 1,000 | 1,000 | 980 | 980 | 44,000 | 980 |
| 1990-06-14 | 1,000 | 1,000 | 995 | 1,000 | 9,000 | 1,000 |
| 1990-06-13 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1990-06-12 | 1,000 | 1,010 | 990 | 990 | 43,000 | 990 |
| 1990-06-11 | 1,020 | 1,040 | 1,010 | 1,020 | 35,000 | 1,020 |
| 1990-06-08 | 1,060 | 1,070 | 1,010 | 1,010 | 49,000 | 1,010 |
| 1990-06-07 | 1,070 | 1,080 | 1,050 | 1,060 | 119,000 | 1,060 |
| 1990-06-06 | 1,010 | 1,080 | 1,000 | 1,080 | 97,000 | 1,080 |
| 1990-06-05 | 981 | 1,000 | 980 | 999 | 56,000 | 999 |
| 1990-06-04 | 968 | 970 | 950 | 965 | 26,000 | 965 |
| 1990-06-01 | 950 | 950 | 915 | 918 | 61,000 | 918 |
| 1990-05-31 | 960 | 970 | 950 | 950 | 44,000 | 950 |
| 1990-05-30 | 990 | 990 | 960 | 960 | 34,000 | 960 |
| 1990-05-29 | 960 | 971 | 951 | 970 | 43,000 | 970 |
| 1990-05-28 | 965 | 965 | 960 | 960 | 49,000 | 960 |
| 1990-05-25 | 959 | 959 | 940 | 940 | 36,000 | 940 |
| 1990-05-24 | 955 | 965 | 950 | 950 | 43,000 | 950 |
| 1990-05-23 | 964 | 965 | 950 | 965 | 66,000 | 965 |
| 1990-05-22 | 965 | 970 | 950 | 965 | 41,000 | 965 |
| 1990-05-21 | 990 | 990 | 960 | 965 | 55,000 | 965 |
| 1990-05-18 | 1,020 | 1,040 | 990 | 990 | 61,000 | 990 |
| 1990-05-17 | 1,040 | 1,060 | 1,030 | 1,030 | 42,000 | 1,030 |
| 1990-05-16 | 1,030 | 1,050 | 1,020 | 1,050 | 53,000 | 1,050 |
| 1990-05-15 | 1,040 | 1,050 | 1,020 | 1,030 | 106,000 | 1,030 |
| 1990-05-14 | 1,010 | 1,030 | 1,010 | 1,020 | 102,000 | 1,020 |
| 1990-05-11 | 980 | 998 | 973 | 998 | 57,000 | 998 |
| 1990-05-10 | 990 | 1,000 | 970 | 970 | 117,000 | 970 |
| 1990-05-09 | 905 | 970 | 903 | 970 | 88,000 | 970 |
| 1990-05-08 | 890 | 910 | 880 | 903 | 62,000 | 903 |
| 1990-05-07 | 885 | 889 | 875 | 880 | 46,000 | 880 |
| 1990-05-02 | 850 | 860 | 850 | 855 | 32,000 | 855 |
| 1990-05-01 | 860 | 865 | 835 | 835 | 34,000 | 835 |
| 1990-04-27 | 860 | 861 | 850 | 850 | 21,000 | 850 |
| 1990-04-26 | 799 | 831 | 799 | 820 | 24,000 | 820 |
| 1990-04-25 | 791 | 800 | 790 | 795 | 42,000 | 795 |
| 1990-04-24 | 811 | 811 | 792 | 795 | 39,000 | 795 |
| 1990-04-23 | 810 | 811 | 800 | 810 | 28,000 | 810 |
| 1990-04-20 | 860 | 865 | 836 | 836 | 40,000 | 836 |
| 1990-04-19 | 829 | 850 | 829 | 850 | 25,000 | 850 |
| 1990-04-18 | 831 | 831 | 820 | 830 | 11,000 | 830 |
| 1990-04-17 | 850 | 850 | 840 | 850 | 21,000 | 850 |
| 1990-04-16 | 841 | 860 | 841 | 860 | 20,000 | 860 |
| 1990-04-13 | 851 | 875 | 840 | 875 | 45,000 | 875 |
| 1990-04-12 | 920 | 920 | 880 | 880 | 59,000 | 880 |
| 1990-04-11 | 931 | 931 | 900 | 900 | 121,000 | 900 |
| 1990-04-10 | 830 | 880 | 820 | 880 | 196,000 | 880 |
| 1990-04-09 | 835 | 835 | 820 | 820 | 163,000 | 820 |
| 1990-04-06 | 758 | 774 | 748 | 765 | 326,000 | 765 |
| 1990-04-04 | 870 | 870 | 839 | 839 | 74,000 | 839 |
| 1990-04-03 | 939 | 939 | 938 | 938 | 4,000 | 938 |
| 1990-04-02 | 1,010 | 1,020 | 940 | 940 | 58,000 | 940 |
| 1990-03-30 | 1,050 | 1,050 | 980 | 1,020 | 58,000 | 1,020 |
| 1990-03-29 | 1,070 | 1,080 | 1,050 | 1,050 | 48,000 | 1,050 |
| 1990-03-28 | 1,130 | 1,130 | 1,070 | 1,100 | 23,000 | 1,100 |
| 1990-03-27 | 1,140 | 1,140 | 1,100 | 1,110 | 55,000 | 1,110 |
| 1990-03-26 | 1,040 | 1,100 | 1,040 | 1,100 | 98,000 | 1,100 |
| 1990-03-23 | 1,000 | 1,050 | 999 | 1,000 | 140,000 | 1,000 |
| 1990-03-22 | 1,080 | 1,100 | 980 | 986 | 89,000 | 986 |
| 1990-03-20 | 1,110 | 1,140 | 1,070 | 1,070 | 98,000 | 1,070 |
| 1990-03-19 | 1,290 | 1,290 | 1,100 | 1,100 | 147,000 | 1,100 |
| 1990-03-16 | 1,290 | 1,300 | 1,250 | 1,250 | 86,000 | 1,250 |
| 1990-03-15 | 1,220 | 1,260 | 1,220 | 1,250 | 55,000 | 1,250 |
| 1990-03-14 | 1,250 | 1,250 | 1,220 | 1,220 | 107,000 | 1,220 |
| 1990-03-13 | 1,260 | 1,280 | 1,250 | 1,270 | 67,000 | 1,270 |
| 1990-03-12 | 1,290 | 1,300 | 1,250 | 1,280 | 65,000 | 1,280 |
| 1990-03-09 | 1,300 | 1,330 | 1,280 | 1,330 | 100,000 | 1,330 |
| 1990-03-08 | 1,330 | 1,330 | 1,300 | 1,300 | 72,000 | 1,300 |
| 1990-03-07 | 1,350 | 1,360 | 1,300 | 1,310 | 61,000 | 1,310 |
| 1990-03-06 | 1,370 | 1,370 | 1,330 | 1,350 | 104,000 | 1,350 |
| 1990-03-05 | 1,360 | 1,360 | 1,340 | 1,350 | 89,000 | 1,350 |
| 1990-03-02 | 1,340 | 1,360 | 1,280 | 1,280 | 249,000 | 1,280 |
| 1990-03-01 | 1,310 | 1,440 | 1,290 | 1,440 | 257,000 | 1,440 |
| 1990-02-28 | 1,300 | 1,330 | 1,290 | 1,290 | 131,000 | 1,290 |
| 1990-02-27 | 1,250 | 1,300 | 1,190 | 1,300 | 108,000 | 1,300 |
| 1990-02-26 | 1,270 | 1,270 | 1,120 | 1,170 | 94,000 | 1,170 |
| 1990-02-23 | 1,360 | 1,360 | 1,270 | 1,270 | 166,000 | 1,270 |
| 1990-02-22 | 1,360 | 1,370 | 1,330 | 1,350 | 127,000 | 1,350 |
| 1990-02-21 | 1,400 | 1,400 | 1,330 | 1,370 | 147,000 | 1,370 |
| 1990-02-20 | 1,440 | 1,440 | 1,350 | 1,350 | 223,000 | 1,350 |
| 1990-02-19 | 1,400 | 1,450 | 1,360 | 1,450 | 421,000 | 1,450 |
| 1990-02-16 | 1,330 | 1,370 | 1,330 | 1,360 | 270,000 | 1,360 |
| 1990-02-15 | 1,390 | 1,400 | 1,300 | 1,310 | 278,000 | 1,310 |
| 1990-02-14 | 1,390 | 1,400 | 1,350 | 1,380 | 505,000 | 1,380 |
| 1990-02-13 | 1,490 | 1,490 | 1,410 | 1,470 | 471,000 | 1,470 |
| 1990-02-09 | 1,530 | 1,570 | 1,480 | 1,490 | 2,197,000 | 1,490 |
| 1990-02-08 | 1,470 | 1,540 | 1,450 | 1,500 | 3,815,000 | 1,500 |
| 1990-02-07 | 1,420 | 1,490 | 1,380 | 1,450 | 3,507,000 | 1,450 |
| 1990-02-06 | 1,380 | 1,470 | 1,370 | 1,440 | 4,246,000 | 1,440 |
| 1990-02-05 | 1,280 | 1,360 | 1,270 | 1,350 | 2,704,000 | 1,350 |
| 1990-02-02 | 1,220 | 1,240 | 1,160 | 1,240 | 532,000 | 1,240 |
| 1990-02-01 | 1,250 | 1,260 | 1,220 | 1,230 | 726,000 | 1,230 |
| 1990-01-31 | 1,200 | 1,260 | 1,200 | 1,210 | 2,728,000 | 1,210 |
| 1990-01-30 | 1,120 | 1,180 | 1,090 | 1,180 | 546,000 | 1,180 |
| 1990-01-29 | 1,100 | 1,120 | 1,060 | 1,120 | 154,000 | 1,120 |
| 1990-01-26 | 1,100 | 1,130 | 1,090 | 1,090 | 80,000 | 1,090 |
| 1990-01-25 | 1,130 | 1,140 | 1,080 | 1,080 | 120,000 | 1,080 |
| 1990-01-24 | 1,110 | 1,160 | 1,100 | 1,120 | 310,000 | 1,120 |
| 1990-01-23 | 1,110 | 1,130 | 1,080 | 1,080 | 134,000 | 1,080 |
| 1990-01-22 | 1,130 | 1,150 | 1,110 | 1,140 | 131,000 | 1,140 |
| 1990-01-19 | 1,140 | 1,150 | 1,080 | 1,100 | 272,000 | 1,100 |
| 1990-01-18 | 1,170 | 1,170 | 1,100 | 1,100 | 688,000 | 1,100 |
| 1990-01-17 | 1,050 | 1,060 | 1,000 | 1,000 | 84,000 | 1,000 |
| 1990-01-16 | 1,100 | 1,120 | 1,050 | 1,050 | 87,000 | 1,050 |
| 1990-01-12 | 1,130 | 1,150 | 1,110 | 1,110 | 307,000 | 1,110 |
| 1990-01-11 | 1,130 | 1,130 | 1,110 | 1,130 | 232,000 | 1,130 |
| 1990-01-10 | 1,100 | 1,130 | 1,080 | 1,130 | 206,000 | 1,130 |
| 1990-01-09 | 1,100 | 1,140 | 1,050 | 1,050 | 425,000 | 1,050 |
| 1990-01-08 | 1,010 | 1,100 | 1,010 | 1,100 | 150,000 | 1,100 |
| 1990-01-05 | 1,000 | 1,020 | 998 | 1,000 | 53,000 | 1,000 |
| 1990-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 | 1,000 |
分割・併合履歴 ： なし
