7256 河西工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 250 | 250 | 240 | 240 | 15,000 | 240 |
| 1983-12-27 | 246 | 251 | 245 | 251 | 7,000 | 251 |
| 1983-12-26 | 246 | 246 | 241 | 241 | 34,000 | 241 |
| 1983-12-24 | 251 | 251 | 231 | 231 | 39,000 | 231 |
| 1983-12-23 | 258 | 260 | 251 | 254 | 55,000 | 254 |
| 1983-12-22 | 263 | 263 | 250 | 260 | 106,000 | 260 |
| 1983-12-21 | 250 | 260 | 249 | 258 | 84,000 | 258 |
| 1983-12-20 | 242 | 250 | 242 | 242 | 16,000 | 242 |
| 1983-12-19 | 245 | 245 | 238 | 241 | 34,000 | 241 |
| 1983-12-17 | 253 | 253 | 240 | 240 | 63,000 | 240 |
| 1983-12-16 | 240 | 255 | 239 | 255 | 233,000 | 255 |
| 1983-12-15 | 240 | 240 | 235 | 235 | 48,000 | 235 |
| 1983-12-14 | 235 | 240 | 235 | 240 | 37,000 | 240 |
| 1983-12-13 | 228 | 230 | 227 | 230 | 34,000 | 230 |
| 1983-12-12 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1983-12-09 | 230 | 230 | 226 | 226 | 29,000 | 226 |
| 1983-12-08 | 225 | 225 | 220 | 225 | 16,000 | 225 |
| 1983-12-07 | 225 | 228 | 225 | 228 | 17,000 | 228 |
| 1983-12-06 | 220 | 230 | 219 | 230 | 32,000 | 230 |
| 1983-12-05 | 216 | 219 | 216 | 219 | 14,000 | 219 |
| 1983-12-02 | 216 | 216 | 215 | 215 | 16,000 | 215 |
| 1983-12-01 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1983-11-30 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1983-11-29 | 219 | 219 | 215 | 215 | 5,000 | 215 |
| 1983-11-28 | 211 | 215 | 211 | 215 | 3,000 | 215 |
| 1983-11-26 | 215 | 215 | 210 | 210 | 13,000 | 210 |
| 1983-11-25 | 220 | 220 | 220 | 220 | 17,000 | 220 |
| 1983-11-24 | 220 | 221 | 219 | 221 | 17,000 | 221 |
| 1983-11-22 | 220 | 221 | 210 | 210 | 33,000 | 210 |
| 1983-11-21 | 221 | 222 | 221 | 222 | 3,000 | 222 |
| 1983-11-19 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1983-11-18 | 221 | 239 | 221 | 239 | 28,000 | 239 |
| 1983-11-17 | 213 | 220 | 213 | 219 | 39,000 | 219 |
| 1983-11-16 | 211 | 211 | 207 | 210 | 16,000 | 210 |
| 1983-11-15 | 211 | 215 | 210 | 215 | 12,000 | 215 |
| 1983-11-14 | 215 | 215 | 206 | 206 | 17,000 | 206 |
| 1983-11-11 | 204 | 210 | 203 | 210 | 15,000 | 210 |
| 1983-11-10 | 203 | 204 | 203 | 204 | 4,000 | 204 |
| 1983-11-09 | 208 | 208 | 201 | 201 | 13,000 | 201 |
| 1983-11-07 | 211 | 211 | 210 | 210 | 18,000 | 210 |
| 1983-11-05 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 1983-11-04 | 212 | 216 | 211 | 211 | 14,000 | 211 |
| 1983-11-02 | 215 | 215 | 211 | 211 | 19,000 | 211 |
| 1983-11-01 | 216 | 217 | 211 | 213 | 28,000 | 213 |
| 1983-10-31 | 218 | 218 | 217 | 217 | 5,000 | 217 |
| 1983-10-29 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1983-10-28 | 219 | 219 | 216 | 219 | 14,000 | 219 |
| 1983-10-27 | 215 | 219 | 215 | 219 | 12,000 | 219 |
| 1983-10-24 | 213 | 215 | 213 | 215 | 2,000 | 215 |
| 1983-10-22 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1983-10-20 | 212 | 212 | 210 | 210 | 14,000 | 210 |
| 1983-10-19 | 219 | 219 | 210 | 210 | 17,000 | 210 |
| 1983-10-18 | 206 | 206 | 206 | 206 | 12,000 | 206 |
| 1983-10-17 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1983-10-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1983-10-14 | 214 | 214 | 211 | 211 | 4,000 | 211 |
| 1983-10-13 | 210 | 223 | 210 | 219 | 9,000 | 219 |
| 1983-10-12 | 217 | 217 | 215 | 215 | 15,000 | 215 |
| 1983-10-11 | 218 | 225 | 216 | 225 | 6,000 | 225 |
| 1983-10-07 | 230 | 232 | 215 | 215 | 36,000 | 215 |
| 1983-10-06 | 234 | 235 | 230 | 230 | 42,000 | 230 |
| 1983-10-05 | 232 | 238 | 229 | 233 | 103,000 | 233 |
| 1983-10-04 | 230 | 240 | 227 | 229 | 58,000 | 229 |
| 1983-10-03 | 241 | 244 | 231 | 231 | 108,000 | 231 |
| 1983-10-01 | 236 | 244 | 231 | 241 | 126,000 | 241 |
| 1983-09-30 | 225 | 235 | 225 | 235 | 154,000 | 235 |
| 1983-09-29 | 211 | 225 | 210 | 225 | 89,000 | 225 |
| 1983-09-28 | 199 | 210 | 199 | 210 | 30,000 | 210 |
| 1983-09-27 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1983-09-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-09-24 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1983-09-22 | 199 | 199 | 195 | 195 | 12,000 | 195 |
| 1983-09-21 | 198 | 198 | 195 | 198 | 10,000 | 198 |
| 1983-09-20 | 190 | 190 | 185 | 190 | 7,000 | 190 |
| 1983-09-17 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1983-09-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-09-12 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 1983-09-09 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 1983-09-08 | 190 | 190 | 181 | 181 | 6,000 | 181 |
| 1983-09-07 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1983-09-06 | 190 | 194 | 190 | 194 | 5,000 | 194 |
| 1983-09-05 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1983-09-03 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1983-09-02 | 190 | 195 | 190 | 194 | 9,000 | 194 |
| 1983-09-01 | 195 | 195 | 195 | 195 | 16,000 | 195 |
| 1983-08-31 | 190 | 195 | 190 | 195 | 6,000 | 195 |
| 1983-08-26 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 1983-08-25 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 1983-08-24 | 190 | 190 | 189 | 189 | 3,000 | 189 |
| 1983-08-23 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 1983-08-22 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1983-08-18 | 190 | 190 | 190 | 190 | 18,000 | 190 |
| 1983-08-15 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1983-08-12 | 190 | 191 | 190 | 190 | 7,000 | 190 |
| 1983-08-10 | 193 | 193 | 190 | 190 | 3,000 | 190 |
| 1983-08-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-08-06 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-08-05 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 1983-08-03 | 193 | 193 | 193 | 193 | 11,000 | 193 |
| 1983-08-01 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 1983-07-30 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-07-29 | 194 | 194 | 193 | 193 | 5,000 | 193 |
| 1983-07-28 | 192 | 193 | 192 | 192 | 4,000 | 192 |
| 1983-07-26 | 192 | 194 | 192 | 194 | 6,000 | 194 |
| 1983-07-25 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1983-07-22 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1983-07-21 | 191 | 194 | 191 | 194 | 8,000 | 194 |
| 1983-07-20 | 194 | 194 | 190 | 190 | 2,000 | 190 |
| 1983-07-19 | 194 | 194 | 194 | 194 | 9,000 | 194 |
| 1983-07-18 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 1983-07-15 | 196 | 196 | 194 | 194 | 29,000 | 194 |
| 1983-07-14 | 188 | 195 | 188 | 195 | 3,000 | 195 |
| 1983-07-13 | 188 | 197 | 188 | 197 | 8,000 | 197 |
| 1983-07-12 | 197 | 197 | 195 | 197 | 8,000 | 197 |
| 1983-07-11 | 194 | 198 | 190 | 198 | 19,000 | 198 |
| 1983-07-09 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1983-07-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1983-07-07 | 197 | 197 | 187 | 197 | 12,000 | 197 |
| 1983-07-06 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 1983-07-04 | 199 | 199 | 198 | 198 | 6,000 | 198 |
| 1983-07-01 | 199 | 200 | 199 | 200 | 17,000 | 200 |
| 1983-06-30 | 199 | 200 | 199 | 200 | 4,000 | 200 |
| 1983-06-29 | 197 | 200 | 197 | 200 | 8,000 | 200 |
| 1983-06-28 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1983-06-27 | 203 | 203 | 192 | 192 | 50,000 | 192 |
| 1983-06-25 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 1983-06-24 | 198 | 198 | 190 | 198 | 5,000 | 198 |
| 1983-06-23 | 197 | 200 | 196 | 200 | 24,000 | 200 |
| 1983-06-22 | 193 | 198 | 193 | 198 | 42,000 | 198 |
| 1983-06-21 | 185 | 195 | 185 | 195 | 40,000 | 195 |
| 1983-06-20 | 190 | 191 | 190 | 191 | 7,000 | 191 |
| 1983-06-17 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1983-06-16 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1983-06-15 | 186 | 190 | 186 | 190 | 22,000 | 190 |
| 1983-06-13 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1983-06-11 | 187 | 187 | 186 | 186 | 7,000 | 186 |
| 1983-06-10 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 1983-06-09 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1983-06-07 | 189 | 192 | 189 | 189 | 14,000 | 189 |
| 1983-06-06 | 188 | 190 | 188 | 190 | 6,000 | 190 |
| 1983-06-04 | 186 | 190 | 186 | 190 | 12,000 | 190 |
| 1983-06-03 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1983-06-02 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1983-05-31 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1983-05-27 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1983-05-26 | 190 | 194 | 185 | 185 | 17,000 | 185 |
| 1983-05-25 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-05-24 | 194 | 194 | 194 | 194 | 15,000 | 194 |
| 1983-05-23 | 190 | 195 | 186 | 195 | 18,000 | 195 |
| 1983-05-20 | 193 | 193 | 191 | 191 | 18,000 | 191 |
| 1983-05-19 | 187 | 195 | 183 | 183 | 13,000 | 183 |
| 1983-05-18 | 187 | 187 | 187 | 187 | 6,000 | 187 |
| 1983-05-17 | 183 | 190 | 174 | 175 | 27,000 | 175 |
| 1983-05-16 | 185 | 187 | 185 | 185 | 15,000 | 185 |
| 1983-05-14 | 182 | 187 | 182 | 187 | 14,000 | 187 |
| 1983-05-13 | 180 | 182 | 180 | 182 | 34,000 | 182 |
| 1983-05-12 | 180 | 180 | 174 | 174 | 7,000 | 174 |
| 1983-05-11 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1983-05-10 | 181 | 182 | 180 | 180 | 14,000 | 180 |
| 1983-05-09 | 180 | 180 | 180 | 180 | 26,000 | 180 |
| 1983-05-07 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1983-05-06 | 181 | 181 | 179 | 179 | 5,000 | 179 |
| 1983-05-04 | 180 | 181 | 180 | 181 | 7,000 | 181 |
| 1983-05-02 | 180 | 181 | 180 | 180 | 8,000 | 180 |
| 1983-04-30 | 179 | 180 | 179 | 180 | 6,000 | 180 |
| 1983-04-28 | 179 | 179 | 179 | 179 | 23,000 | 179 |
| 1983-04-27 | 179 | 179 | 178 | 179 | 19,000 | 179 |
| 1983-04-25 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-04-23 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 1983-04-22 | 179 | 179 | 179 | 179 | 11,000 | 179 |
| 1983-04-20 | 179 | 179 | 175 | 175 | 24,000 | 175 |
| 1983-04-19 | 179 | 179 | 179 | 179 | 22,000 | 179 |
| 1983-04-18 | 173 | 179 | 173 | 179 | 26,000 | 179 |
| 1983-04-15 | 173 | 173 | 173 | 173 | 9,000 | 173 |
| 1983-04-14 | 178 | 178 | 169 | 169 | 26,000 | 169 |
| 1983-04-13 | 179 | 179 | 178 | 178 | 17,000 | 178 |
| 1983-04-12 | 173 | 178 | 173 | 178 | 5,000 | 178 |
| 1983-04-11 | 177 | 177 | 173 | 173 | 4,000 | 173 |
| 1983-04-09 | 178 | 179 | 173 | 179 | 14,000 | 179 |
| 1983-04-08 | 171 | 178 | 171 | 173 | 19,000 | 173 |
| 1983-04-07 | 169 | 171 | 169 | 171 | 14,000 | 171 |
| 1983-04-06 | 169 | 169 | 165 | 169 | 4,000 | 169 |
| 1983-04-05 | 169 | 170 | 169 | 169 | 8,000 | 169 |
| 1983-04-04 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 1983-04-02 | 165 | 166 | 165 | 165 | 6,000 | 165 |
| 1983-04-01 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 1983-03-31 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1983-03-30 | 165 | 166 | 164 | 166 | 20,000 | 166 |
| 1983-03-29 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 1983-03-28 | 160 | 161 | 150 | 150 | 12,000 | 150 |
| 1983-03-26 | 157 | 161 | 157 | 161 | 6,000 | 161 |
| 1983-03-25 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 1983-03-24 | 150 | 150 | 150 | 150 | 22,000 | 150 |
| 1983-03-23 | 151 | 152 | 151 | 152 | 4,000 | 152 |
| 1983-03-22 | 158 | 158 | 150 | 150 | 9,000 | 150 |
| 1983-03-18 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 1983-03-17 | 157 | 157 | 157 | 157 | 8,000 | 157 |
| 1983-03-16 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 1983-03-11 | 148 | 150 | 148 | 150 | 14,000 | 150 |
| 1983-03-09 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 1983-03-08 | 147 | 147 | 147 | 147 | 5,000 | 147 |
| 1983-03-05 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 1983-03-04 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 1983-03-02 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 1983-02-28 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1983-02-23 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 1983-02-16 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1983-02-15 | 167 | 167 | 167 | 167 | 7,000 | 167 |
| 1983-02-14 | 161 | 167 | 161 | 167 | 26,000 | 167 |
| 1983-02-12 | 165 | 165 | 161 | 161 | 11,000 | 161 |
| 1983-02-10 | 160 | 169 | 160 | 169 | 8,000 | 169 |
| 1983-02-09 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 1983-02-08 | 141 | 145 | 141 | 145 | 24,000 | 145 |
| 1983-02-07 | 142 | 142 | 142 | 142 | 11,000 | 142 |
| 1983-02-04 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 1983-02-03 | 146 | 146 | 142 | 142 | 3,000 | 142 |
| 1983-01-31 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 1983-01-29 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 1983-01-25 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 1983-01-24 | 155 | 155 | 150 | 150 | 4,000 | 150 |
| 1983-01-22 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 1983-01-21 | 155 | 160 | 155 | 160 | 6,000 | 160 |
| 1983-01-20 | 150 | 150 | 149 | 149 | 11,000 | 149 |
| 1983-01-18 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1983-01-17 | 149 | 150 | 149 | 150 | 9,000 | 150 |
| 1983-01-10 | 160 | 160 | 150 | 150 | 3,000 | 150 |
| 1983-01-06 | 151 | 151 | 150 | 150 | 4,000 | 150 |
| 1983-01-05 | 150 | 150 | 150 | 150 | 1,000 | 150 |
分割・併合履歴 ： なし
