7256 河西工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 294 | 295 | 290 | 290 | 11,000 | 290 |
| 1984-12-27 | 290 | 295 | 290 | 295 | 12,000 | 295 |
| 1984-12-26 | 289 | 298 | 289 | 290 | 8,000 | 290 |
| 1984-12-25 | 283 | 285 | 281 | 285 | 22,000 | 285 |
| 1984-12-24 | 283 | 283 | 281 | 281 | 7,000 | 281 |
| 1984-12-22 | 278 | 285 | 278 | 285 | 3,000 | 285 |
| 1984-12-21 | 288 | 288 | 279 | 280 | 34,000 | 280 |
| 1984-12-20 | 298 | 298 | 290 | 290 | 13,000 | 290 |
| 1984-12-19 | 286 | 286 | 285 | 285 | 17,000 | 285 |
| 1984-12-18 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 1984-12-17 | 295 | 298 | 295 | 295 | 9,000 | 295 |
| 1984-12-15 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1984-12-14 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 1984-12-13 | 286 | 296 | 286 | 296 | 5,000 | 296 |
| 1984-12-12 | 275 | 276 | 275 | 275 | 17,000 | 275 |
| 1984-12-11 | 286 | 286 | 270 | 270 | 7,000 | 270 |
| 1984-12-10 | 296 | 296 | 286 | 286 | 14,000 | 286 |
| 1984-12-07 | 300 | 300 | 295 | 296 | 13,000 | 296 |
| 1984-12-06 | 305 | 305 | 303 | 303 | 26,000 | 303 |
| 1984-12-05 | 305 | 307 | 303 | 305 | 15,000 | 305 |
| 1984-12-04 | 305 | 310 | 305 | 305 | 25,000 | 305 |
| 1984-12-03 | 305 | 305 | 305 | 305 | 15,000 | 305 |
| 1984-12-01 | 302 | 305 | 302 | 305 | 2,000 | 305 |
| 1984-11-30 | 306 | 306 | 300 | 300 | 28,000 | 300 |
| 1984-11-29 | 310 | 310 | 310 | 310 | 14,000 | 310 |
| 1984-11-28 | 310 | 310 | 301 | 301 | 14,000 | 301 |
| 1984-11-27 | 315 | 318 | 308 | 308 | 32,000 | 308 |
| 1984-11-26 | 315 | 320 | 314 | 315 | 47,000 | 315 |
| 1984-11-24 | 315 | 315 | 310 | 315 | 21,000 | 315 |
| 1984-11-22 | 314 | 318 | 310 | 318 | 77,000 | 318 |
| 1984-11-21 | 300 | 321 | 300 | 319 | 68,000 | 319 |
| 1984-11-20 | 290 | 290 | 285 | 290 | 28,000 | 290 |
| 1984-11-19 | 299 | 300 | 295 | 295 | 10,000 | 295 |
| 1984-11-17 | 295 | 296 | 290 | 296 | 12,000 | 296 |
| 1984-11-16 | 286 | 296 | 286 | 290 | 18,000 | 290 |
| 1984-11-15 | 296 | 297 | 296 | 296 | 8,000 | 296 |
| 1984-11-14 | 300 | 300 | 296 | 297 | 13,000 | 297 |
| 1984-11-13 | 301 | 304 | 300 | 300 | 23,000 | 300 |
| 1984-11-12 | 305 | 310 | 300 | 302 | 41,000 | 302 |
| 1984-11-09 | 313 | 315 | 305 | 305 | 94,000 | 305 |
| 1984-11-08 | 307 | 325 | 307 | 308 | 217,000 | 308 |
| 1984-11-07 | 296 | 302 | 294 | 302 | 122,000 | 302 |
| 1984-11-06 | 278 | 288 | 277 | 286 | 50,000 | 286 |
| 1984-11-05 | 273 | 275 | 273 | 275 | 8,000 | 275 |
| 1984-11-02 | 270 | 275 | 270 | 273 | 4,000 | 273 |
| 1984-11-01 | 270 | 270 | 268 | 270 | 16,000 | 270 |
| 1984-10-31 | 273 | 275 | 271 | 271 | 8,000 | 271 |
| 1984-10-30 | 268 | 272 | 268 | 272 | 4,000 | 272 |
| 1984-10-29 | 267 | 267 | 267 | 267 | 12,000 | 267 |
| 1984-10-27 | 266 | 267 | 266 | 267 | 4,000 | 267 |
| 1984-10-26 | 271 | 271 | 265 | 265 | 28,000 | 265 |
| 1984-10-25 | 273 | 273 | 271 | 271 | 17,000 | 271 |
| 1984-10-24 | 273 | 273 | 273 | 273 | 5,000 | 273 |
| 1984-10-23 | 279 | 279 | 273 | 273 | 13,000 | 273 |
| 1984-10-22 | 275 | 280 | 271 | 279 | 24,000 | 279 |
| 1984-10-20 | 267 | 270 | 267 | 270 | 5,000 | 270 |
| 1984-10-19 | 271 | 271 | 266 | 266 | 18,000 | 266 |
| 1984-10-18 | 269 | 269 | 268 | 268 | 5,000 | 268 |
| 1984-10-17 | 270 | 272 | 267 | 270 | 18,000 | 270 |
| 1984-10-16 | 270 | 275 | 267 | 270 | 17,000 | 270 |
| 1984-10-15 | 271 | 275 | 270 | 271 | 7,000 | 271 |
| 1984-10-12 | 275 | 275 | 272 | 272 | 14,000 | 272 |
| 1984-10-11 | 273 | 275 | 273 | 275 | 9,000 | 275 |
| 1984-10-09 | 275 | 275 | 271 | 271 | 14,000 | 271 |
| 1984-10-08 | 270 | 275 | 267 | 267 | 11,000 | 267 |
| 1984-10-06 | 269 | 270 | 266 | 270 | 5,000 | 270 |
| 1984-10-05 | 270 | 274 | 266 | 266 | 10,000 | 266 |
| 1984-10-04 | 274 | 274 | 265 | 274 | 15,000 | 274 |
| 1984-10-03 | 265 | 265 | 265 | 265 | 11,000 | 265 |
| 1984-09-29 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 1984-09-28 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1984-09-26 | 269 | 270 | 265 | 265 | 9,000 | 265 |
| 1984-09-25 | 269 | 272 | 269 | 271 | 7,000 | 271 |
| 1984-09-22 | 263 | 263 | 263 | 263 | 11,000 | 263 |
| 1984-09-21 | 276 | 276 | 268 | 268 | 7,000 | 268 |
| 1984-09-20 | 274 | 274 | 271 | 271 | 4,000 | 271 |
| 1984-09-19 | 270 | 278 | 270 | 278 | 6,000 | 278 |
| 1984-09-18 | 284 | 284 | 283 | 283 | 2,000 | 283 |
| 1984-09-17 | 273 | 285 | 270 | 285 | 14,000 | 285 |
| 1984-09-14 | 271 | 271 | 270 | 271 | 12,000 | 271 |
| 1984-09-13 | 271 | 271 | 271 | 271 | 7,000 | 271 |
| 1984-09-12 | 280 | 280 | 271 | 271 | 7,000 | 271 |
| 1984-09-11 | 288 | 290 | 278 | 278 | 24,000 | 278 |
| 1984-09-07 | 272 | 273 | 272 | 273 | 4,000 | 273 |
| 1984-09-06 | 280 | 280 | 272 | 272 | 6,000 | 272 |
| 1984-09-05 | 285 | 285 | 280 | 280 | 15,000 | 280 |
| 1984-09-04 | 290 | 292 | 280 | 288 | 18,000 | 288 |
| 1984-09-03 | 280 | 289 | 280 | 289 | 8,000 | 289 |
| 1984-08-31 | 272 | 272 | 265 | 272 | 15,000 | 272 |
| 1984-08-30 | 272 | 272 | 272 | 272 | 6,000 | 272 |
| 1984-08-29 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1984-08-28 | 273 | 273 | 272 | 272 | 16,000 | 272 |
| 1984-08-27 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1984-08-25 | 276 | 276 | 272 | 272 | 5,000 | 272 |
| 1984-08-23 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 1984-08-22 | 294 | 294 | 290 | 290 | 26,000 | 290 |
| 1984-08-21 | 268 | 275 | 268 | 275 | 149,000 | 275 |
| 1984-08-20 | 264 | 268 | 258 | 268 | 13,000 | 268 |
| 1984-08-14 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 1984-08-13 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1984-08-10 | 274 | 275 | 272 | 275 | 6,000 | 275 |
| 1984-08-09 | 270 | 272 | 270 | 272 | 6,000 | 272 |
| 1984-08-08 | 270 | 275 | 270 | 270 | 4,000 | 270 |
| 1984-08-07 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1984-08-06 | 262 | 270 | 262 | 270 | 3,000 | 270 |
| 1984-08-04 | 257 | 261 | 257 | 259 | 7,000 | 259 |
| 1984-08-03 | 259 | 261 | 259 | 260 | 7,000 | 260 |
| 1984-08-02 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 1984-08-01 | 258 | 259 | 257 | 259 | 13,000 | 259 |
| 1984-07-31 | 259 | 259 | 259 | 259 | 12,000 | 259 |
| 1984-07-28 | 259 | 259 | 259 | 259 | 9,000 | 259 |
| 1984-07-27 | 261 | 265 | 259 | 259 | 19,000 | 259 |
| 1984-07-26 | 260 | 261 | 259 | 261 | 23,000 | 261 |
| 1984-07-25 | 269 | 270 | 269 | 270 | 4,000 | 270 |
| 1984-07-24 | 273 | 273 | 269 | 270 | 3,000 | 270 |
| 1984-07-23 | 277 | 277 | 274 | 274 | 10,000 | 274 |
| 1984-07-21 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 1984-07-20 | 284 | 285 | 275 | 275 | 8,000 | 275 |
| 1984-07-19 | 295 | 295 | 285 | 285 | 43,000 | 285 |
| 1984-07-18 | 263 | 300 | 263 | 300 | 84,000 | 300 |
| 1984-07-17 | 261 | 261 | 258 | 258 | 52,000 | 258 |
| 1984-07-16 | 265 | 265 | 257 | 257 | 4,000 | 257 |
| 1984-07-13 | 270 | 275 | 270 | 270 | 9,000 | 270 |
| 1984-07-11 | 268 | 268 | 268 | 268 | 10,000 | 268 |
| 1984-07-10 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 1984-07-09 | 266 | 266 | 265 | 265 | 9,000 | 265 |
| 1984-07-07 | 266 | 266 | 265 | 265 | 6,000 | 265 |
| 1984-07-06 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 1984-07-05 | 266 | 266 | 266 | 266 | 5,000 | 266 |
| 1984-07-04 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 1984-07-03 | 275 | 275 | 266 | 266 | 6,000 | 266 |
| 1984-06-28 | 275 | 285 | 275 | 285 | 21,000 | 285 |
| 1984-06-27 | 277 | 277 | 270 | 275 | 7,000 | 275 |
| 1984-06-26 | 278 | 283 | 277 | 277 | 8,000 | 277 |
| 1984-06-25 | 270 | 279 | 270 | 279 | 14,000 | 279 |
| 1984-06-23 | 258 | 272 | 258 | 272 | 6,000 | 272 |
| 1984-06-22 | 259 | 259 | 257 | 257 | 5,000 | 257 |
| 1984-06-21 | 258 | 258 | 255 | 256 | 14,000 | 256 |
| 1984-06-20 | 255 | 258 | 255 | 258 | 12,000 | 258 |
| 1984-06-19 | 256 | 257 | 250 | 257 | 20,000 | 257 |
| 1984-06-18 | 264 | 264 | 260 | 260 | 13,000 | 260 |
| 1984-06-16 | 269 | 269 | 265 | 265 | 5,000 | 265 |
| 1984-06-15 | 266 | 266 | 266 | 266 | 8,000 | 266 |
| 1984-06-14 | 276 | 280 | 273 | 280 | 17,000 | 280 |
| 1984-06-13 | 281 | 283 | 279 | 281 | 20,000 | 281 |
| 1984-06-12 | 282 | 283 | 280 | 281 | 17,000 | 281 |
| 1984-06-11 | 281 | 281 | 280 | 281 | 3,000 | 281 |
| 1984-06-08 | 282 | 283 | 280 | 280 | 7,000 | 280 |
| 1984-06-07 | 283 | 283 | 282 | 282 | 6,000 | 282 |
| 1984-06-06 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1984-06-05 | 279 | 281 | 279 | 281 | 7,000 | 281 |
| 1984-06-04 | 278 | 278 | 278 | 278 | 7,000 | 278 |
| 1984-06-02 | 276 | 280 | 273 | 276 | 11,000 | 276 |
| 1984-06-01 | 284 | 284 | 271 | 271 | 17,000 | 271 |
| 1984-05-31 | 297 | 297 | 290 | 290 | 7,000 | 290 |
| 1984-05-30 | 291 | 299 | 290 | 299 | 8,000 | 299 |
| 1984-05-29 | 292 | 295 | 291 | 291 | 9,000 | 291 |
| 1984-05-28 | 290 | 299 | 290 | 299 | 5,000 | 299 |
| 1984-05-26 | 291 | 298 | 290 | 290 | 11,000 | 290 |
| 1984-05-25 | 292 | 292 | 292 | 292 | 6,000 | 292 |
| 1984-05-24 | 292 | 299 | 292 | 299 | 2,000 | 299 |
| 1984-05-23 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1984-05-22 | 294 | 299 | 292 | 299 | 17,000 | 299 |
| 1984-05-21 | 292 | 299 | 292 | 299 | 6,000 | 299 |
| 1984-05-19 | 290 | 293 | 290 | 293 | 10,000 | 293 |
| 1984-05-18 | 300 | 300 | 291 | 291 | 29,000 | 291 |
| 1984-05-17 | 310 | 310 | 301 | 301 | 23,000 | 301 |
| 1984-05-15 | 304 | 305 | 304 | 305 | 12,000 | 305 |
| 1984-05-14 | 325 | 325 | 305 | 305 | 14,000 | 305 |
| 1984-05-11 | 315 | 320 | 315 | 320 | 20,000 | 320 |
| 1984-05-10 | 310 | 310 | 310 | 310 | 17,000 | 310 |
| 1984-05-09 | 307 | 307 | 297 | 297 | 19,000 | 297 |
| 1984-05-08 | 309 | 309 | 292 | 292 | 22,000 | 292 |
| 1984-05-07 | 305 | 310 | 303 | 310 | 19,000 | 310 |
| 1984-05-04 | 295 | 300 | 295 | 300 | 15,000 | 300 |
| 1984-05-02 | 296 | 296 | 290 | 291 | 17,000 | 291 |
| 1984-05-01 | 302 | 303 | 297 | 298 | 20,000 | 298 |
| 1984-04-28 | 305 | 305 | 300 | 300 | 11,000 | 300 |
| 1984-04-27 | 312 | 313 | 299 | 300 | 38,000 | 300 |
| 1984-04-26 | 310 | 311 | 310 | 311 | 26,000 | 311 |
| 1984-04-23 | 311 | 320 | 310 | 310 | 6,000 | 310 |
| 1984-04-21 | 310 | 310 | 310 | 310 | 32,000 | 310 |
| 1984-04-20 | 311 | 317 | 310 | 317 | 23,000 | 317 |
| 1984-04-19 | 319 | 319 | 310 | 310 | 15,000 | 310 |
| 1984-04-18 | 315 | 320 | 310 | 320 | 15,000 | 320 |
| 1984-04-17 | 324 | 325 | 315 | 315 | 16,000 | 315 |
| 1984-04-16 | 339 | 339 | 324 | 325 | 16,000 | 325 |
| 1984-04-13 | 339 | 340 | 325 | 333 | 21,000 | 333 |
| 1984-04-12 | 340 | 345 | 335 | 344 | 24,000 | 344 |
| 1984-04-11 | 335 | 340 | 335 | 335 | 43,000 | 335 |
| 1984-04-10 | 320 | 335 | 320 | 335 | 23,000 | 335 |
| 1984-04-09 | 315 | 315 | 310 | 310 | 36,000 | 310 |
| 1984-04-07 | 320 | 321 | 320 | 320 | 32,000 | 320 |
| 1984-04-06 | 317 | 340 | 316 | 320 | 58,000 | 320 |
| 1984-04-05 | 325 | 325 | 315 | 315 | 69,000 | 315 |
| 1984-04-04 | 320 | 325 | 320 | 325 | 44,000 | 325 |
| 1984-04-03 | 343 | 345 | 330 | 330 | 85,000 | 330 |
| 1984-04-02 | 363 | 365 | 346 | 346 | 118,000 | 346 |
| 1984-03-31 | 359 | 365 | 356 | 364 | 189,000 | 364 |
| 1984-03-30 | 342 | 355 | 340 | 354 | 324,000 | 354 |
| 1984-03-29 | 351 | 355 | 343 | 343 | 282,000 | 343 |
| 1984-03-28 | 340 | 355 | 337 | 349 | 594,000 | 349 |
| 1984-03-27 | 304 | 318 | 296 | 318 | 159,000 | 318 |
| 1984-03-26 | 305 | 305 | 300 | 300 | 66,000 | 300 |
| 1984-03-24 | 300 | 309 | 298 | 309 | 41,000 | 309 |
| 1984-03-23 | 295 | 300 | 295 | 298 | 33,000 | 298 |
| 1984-03-22 | 292 | 295 | 285 | 285 | 62,000 | 285 |
| 1984-03-21 | 305 | 305 | 290 | 290 | 54,000 | 290 |
| 1984-03-19 | 310 | 310 | 300 | 302 | 120,000 | 302 |
| 1984-03-17 | 299 | 315 | 297 | 313 | 283,000 | 313 |
| 1984-03-16 | 288 | 294 | 285 | 294 | 56,000 | 294 |
| 1984-03-15 | 291 | 299 | 286 | 286 | 146,000 | 286 |
| 1984-03-14 | 279 | 305 | 277 | 305 | 328,000 | 305 |
| 1984-03-13 | 270 | 280 | 269 | 275 | 114,000 | 275 |
| 1984-03-12 | 267 | 269 | 262 | 269 | 42,000 | 269 |
| 1984-03-09 | 262 | 262 | 260 | 262 | 9,000 | 262 |
| 1984-03-08 | 258 | 259 | 258 | 258 | 8,000 | 258 |
| 1984-03-07 | 262 | 262 | 259 | 259 | 6,000 | 259 |
| 1984-03-06 | 262 | 263 | 259 | 259 | 18,000 | 259 |
| 1984-03-05 | 265 | 265 | 262 | 264 | 13,000 | 264 |
| 1984-03-03 | 260 | 261 | 260 | 261 | 5,000 | 261 |
| 1984-03-02 | 261 | 261 | 260 | 260 | 10,000 | 260 |
| 1984-03-01 | 259 | 259 | 259 | 259 | 20,000 | 259 |
| 1984-02-29 | 265 | 270 | 265 | 270 | 12,000 | 270 |
| 1984-02-28 | 268 | 270 | 265 | 265 | 18,000 | 265 |
| 1984-02-27 | 266 | 270 | 265 | 270 | 12,000 | 270 |
| 1984-02-25 | 262 | 263 | 261 | 261 | 9,000 | 261 |
| 1984-02-24 | 265 | 270 | 261 | 261 | 16,000 | 261 |
| 1984-02-23 | 263 | 263 | 258 | 258 | 24,000 | 258 |
| 1984-02-22 | 262 | 270 | 262 | 270 | 3,000 | 270 |
| 1984-02-21 | 270 | 275 | 265 | 265 | 46,000 | 265 |
| 1984-02-20 | 272 | 280 | 270 | 270 | 51,000 | 270 |
| 1984-02-18 | 271 | 276 | 262 | 262 | 56,000 | 262 |
| 1984-02-17 | 261 | 284 | 260 | 275 | 220,000 | 275 |
| 1984-02-16 | 251 | 260 | 251 | 256 | 23,000 | 256 |
| 1984-02-15 | 251 | 253 | 251 | 251 | 19,000 | 251 |
| 1984-02-14 | 251 | 252 | 251 | 251 | 45,000 | 251 |
| 1984-02-13 | 252 | 255 | 252 | 253 | 15,000 | 253 |
| 1984-02-10 | 260 | 260 | 252 | 252 | 8,000 | 252 |
| 1984-02-09 | 259 | 260 | 257 | 257 | 9,000 | 257 |
| 1984-02-08 | 259 | 260 | 251 | 251 | 16,000 | 251 |
| 1984-02-07 | 267 | 267 | 258 | 258 | 20,000 | 258 |
| 1984-02-06 | 265 | 268 | 260 | 268 | 19,000 | 268 |
| 1984-02-04 | 261 | 267 | 261 | 266 | 13,000 | 266 |
| 1984-02-03 | 267 | 268 | 265 | 266 | 46,000 | 266 |
| 1984-02-02 | 272 | 272 | 267 | 268 | 112,000 | 268 |
| 1984-02-01 | 252 | 270 | 252 | 270 | 222,000 | 270 |
| 1984-01-31 | 250 | 257 | 250 | 252 | 125,000 | 252 |
| 1984-01-30 | 252 | 253 | 247 | 247 | 51,000 | 247 |
| 1984-01-28 | 250 | 257 | 250 | 250 | 24,000 | 250 |
| 1984-01-27 | 254 | 257 | 245 | 250 | 49,000 | 250 |
| 1984-01-26 | 258 | 259 | 245 | 257 | 40,000 | 257 |
| 1984-01-25 | 255 | 263 | 255 | 258 | 117,000 | 258 |
| 1984-01-24 | 245 | 255 | 245 | 255 | 180,000 | 255 |
| 1984-01-23 | 249 | 250 | 241 | 241 | 20,000 | 241 |
| 1984-01-21 | 242 | 250 | 242 | 250 | 20,000 | 250 |
| 1984-01-20 | 241 | 241 | 240 | 241 | 30,000 | 241 |
| 1984-01-19 | 240 | 240 | 238 | 240 | 26,000 | 240 |
| 1984-01-18 | 239 | 239 | 239 | 239 | 11,000 | 239 |
| 1984-01-17 | 238 | 248 | 238 | 238 | 8,000 | 238 |
| 1984-01-13 | 240 | 240 | 238 | 240 | 4,000 | 240 |
| 1984-01-12 | 241 | 241 | 236 | 236 | 23,000 | 236 |
| 1984-01-11 | 240 | 249 | 240 | 249 | 19,000 | 249 |
| 1984-01-10 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 1984-01-09 | 248 | 248 | 240 | 240 | 10,000 | 240 |
| 1984-01-07 | 245 | 248 | 245 | 248 | 7,000 | 248 |
| 1984-01-06 | 245 | 250 | 245 | 250 | 10,000 | 250 |
| 1984-01-05 | 238 | 238 | 237 | 237 | 18,000 | 237 |
| 1984-01-04 | 241 | 241 | 235 | 235 | 15,000 | 235 |
分割・併合履歴 ： なし
