7256 河西工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1985-12-27 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1985-12-26 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 1985-12-23 | 283 | 283 | 283 | 283 | 12,000 | 283 |
| 1985-12-21 | 282 | 282 | 282 | 282 | 7,000 | 282 |
| 1985-12-20 | 288 | 288 | 282 | 282 | 25,000 | 282 |
| 1985-12-19 | 290 | 290 | 290 | 290 | 20,000 | 290 |
| 1985-12-18 | 291 | 291 | 290 | 290 | 11,000 | 290 |
| 1985-12-17 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1985-12-16 | 290 | 292 | 290 | 290 | 10,000 | 290 |
| 1985-12-13 | 288 | 291 | 288 | 291 | 4,000 | 291 |
| 1985-12-12 | 291 | 291 | 289 | 290 | 8,000 | 290 |
| 1985-12-11 | 291 | 292 | 290 | 290 | 7,000 | 290 |
| 1985-12-10 | 295 | 295 | 291 | 291 | 18,000 | 291 |
| 1985-12-09 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1985-12-06 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1985-12-05 | 295 | 295 | 290 | 295 | 7,000 | 295 |
| 1985-12-04 | 285 | 285 | 285 | 285 | 17,000 | 285 |
| 1985-12-03 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1985-12-02 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 1985-11-30 | 285 | 285 | 281 | 281 | 9,000 | 281 |
| 1985-11-29 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1985-11-28 | 281 | 285 | 281 | 285 | 17,000 | 285 |
| 1985-11-27 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1985-11-26 | 282 | 282 | 282 | 282 | 11,000 | 282 |
| 1985-11-25 | 281 | 282 | 281 | 282 | 6,000 | 282 |
| 1985-11-22 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 1985-11-20 | 282 | 282 | 282 | 282 | 15,000 | 282 |
| 1985-11-19 | 285 | 285 | 283 | 283 | 11,000 | 283 |
| 1985-11-18 | 285 | 285 | 283 | 283 | 19,000 | 283 |
| 1985-11-16 | 285 | 285 | 281 | 281 | 32,000 | 281 |
| 1985-11-15 | 283 | 283 | 282 | 282 | 12,000 | 282 |
| 1985-11-13 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1985-11-12 | 286 | 286 | 285 | 285 | 21,000 | 285 |
| 1985-11-11 | 290 | 290 | 285 | 285 | 15,000 | 285 |
| 1985-11-08 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1985-11-07 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1985-11-06 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 1985-11-05 | 285 | 285 | 283 | 283 | 18,000 | 283 |
| 1985-11-02 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1985-11-01 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1985-10-31 | 290 | 295 | 290 | 295 | 21,000 | 295 |
| 1985-10-30 | 287 | 287 | 285 | 285 | 35,000 | 285 |
| 1985-10-29 | 285 | 286 | 285 | 286 | 14,000 | 286 |
| 1985-10-28 | 286 | 286 | 285 | 285 | 5,000 | 285 |
| 1985-10-25 | 283 | 285 | 283 | 285 | 5,000 | 285 |
| 1985-10-24 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 1985-10-23 | 284 | 284 | 282 | 282 | 9,000 | 282 |
| 1985-10-19 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 1985-10-16 | 284 | 284 | 281 | 281 | 3,000 | 281 |
| 1985-10-15 | 285 | 285 | 284 | 285 | 6,000 | 285 |
| 1985-10-14 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1985-10-11 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1985-10-09 | 289 | 289 | 281 | 281 | 8,000 | 281 |
| 1985-10-08 | 288 | 288 | 285 | 285 | 8,000 | 285 |
| 1985-10-07 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1985-10-04 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 1985-10-03 | 293 | 295 | 293 | 295 | 2,000 | 295 |
| 1985-10-02 | 290 | 295 | 290 | 290 | 6,000 | 290 |
| 1985-10-01 | 291 | 291 | 286 | 286 | 9,000 | 286 |
| 1985-09-30 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1985-09-28 | 285 | 285 | 285 | 285 | 12,000 | 285 |
| 1985-09-27 | 286 | 286 | 285 | 285 | 5,000 | 285 |
| 1985-09-26 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1985-09-25 | 285 | 286 | 285 | 285 | 3,000 | 285 |
| 1985-09-24 | 285 | 285 | 282 | 285 | 4,000 | 285 |
| 1985-09-21 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1985-09-20 | 290 | 292 | 285 | 285 | 13,000 | 285 |
| 1985-09-13 | 281 | 281 | 281 | 281 | 6,000 | 281 |
| 1985-09-12 | 289 | 289 | 286 | 286 | 7,000 | 286 |
| 1985-09-11 | 294 | 294 | 291 | 291 | 4,000 | 291 |
| 1985-09-10 | 291 | 291 | 291 | 291 | 6,000 | 291 |
| 1985-09-07 | 299 | 299 | 290 | 290 | 6,000 | 290 |
| 1985-09-06 | 299 | 299 | 295 | 299 | 14,000 | 299 |
| 1985-09-05 | 287 | 292 | 287 | 292 | 6,000 | 292 |
| 1985-09-04 | 295 | 295 | 286 | 286 | 4,000 | 286 |
| 1985-09-03 | 290 | 290 | 286 | 290 | 9,000 | 290 |
| 1985-09-02 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1985-08-31 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1985-08-30 | 283 | 284 | 283 | 283 | 9,000 | 283 |
| 1985-08-29 | 285 | 285 | 284 | 284 | 5,000 | 284 |
| 1985-08-27 | 282 | 283 | 282 | 283 | 4,000 | 283 |
| 1985-08-26 | 281 | 281 | 281 | 281 | 14,000 | 281 |
| 1985-08-24 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 1985-08-23 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1985-08-22 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1985-08-21 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1985-08-20 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1985-08-19 | 278 | 280 | 278 | 280 | 21,000 | 280 |
| 1985-08-16 | 280 | 280 | 278 | 278 | 7,000 | 278 |
| 1985-08-15 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1985-08-14 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1985-08-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1985-08-09 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1985-08-06 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1985-08-05 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 1985-07-31 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1985-07-30 | 283 | 283 | 281 | 281 | 10,000 | 281 |
| 1985-07-27 | 291 | 298 | 291 | 298 | 2,000 | 298 |
| 1985-07-26 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1985-07-25 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1985-07-24 | 292 | 300 | 292 | 300 | 6,000 | 300 |
| 1985-07-23 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 1985-07-22 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1985-07-20 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1985-07-18 | 285 | 300 | 285 | 300 | 8,000 | 300 |
| 1985-07-17 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1985-07-16 | 296 | 300 | 295 | 296 | 9,000 | 296 |
| 1985-07-15 | 298 | 298 | 295 | 295 | 10,000 | 295 |
| 1985-07-12 | 298 | 300 | 295 | 295 | 12,000 | 295 |
| 1985-07-11 | 300 | 300 | 299 | 299 | 12,000 | 299 |
| 1985-07-10 | 312 | 312 | 310 | 310 | 24,000 | 310 |
| 1985-07-09 | 312 | 315 | 308 | 308 | 19,000 | 308 |
| 1985-07-08 | 308 | 312 | 308 | 308 | 19,000 | 308 |
| 1985-07-06 | 308 | 308 | 297 | 297 | 19,000 | 297 |
| 1985-07-05 | 309 | 310 | 308 | 308 | 14,000 | 308 |
| 1985-07-04 | 314 | 314 | 310 | 312 | 25,000 | 312 |
| 1985-07-03 | 310 | 313 | 308 | 311 | 42,000 | 311 |
| 1985-07-02 | 300 | 305 | 300 | 305 | 31,000 | 305 |
| 1985-07-01 | 302 | 302 | 297 | 300 | 18,000 | 300 |
| 1985-06-29 | 303 | 304 | 303 | 303 | 7,000 | 303 |
| 1985-06-28 | 300 | 304 | 297 | 304 | 24,000 | 304 |
| 1985-06-27 | 299 | 300 | 297 | 300 | 12,000 | 300 |
| 1985-06-26 | 299 | 299 | 290 | 299 | 16,000 | 299 |
| 1985-06-25 | 294 | 299 | 290 | 299 | 18,000 | 299 |
| 1985-06-24 | 299 | 300 | 290 | 300 | 12,000 | 300 |
| 1985-06-22 | 286 | 300 | 286 | 300 | 9,000 | 300 |
| 1985-06-21 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 1985-06-20 | 285 | 285 | 285 | 285 | 12,000 | 285 |
| 1985-06-19 | 285 | 286 | 285 | 286 | 10,000 | 286 |
| 1985-06-18 | 295 | 295 | 285 | 285 | 11,000 | 285 |
| 1985-06-17 | 295 | 300 | 295 | 297 | 10,000 | 297 |
| 1985-06-15 | 294 | 295 | 294 | 294 | 8,000 | 294 |
| 1985-06-14 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1985-06-12 | 295 | 295 | 295 | 295 | 13,000 | 295 |
| 1985-06-11 | 286 | 286 | 276 | 280 | 20,000 | 280 |
| 1985-06-10 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1985-06-07 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 1985-06-06 | 288 | 288 | 287 | 287 | 14,000 | 287 |
| 1985-06-05 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 1985-06-04 | 288 | 288 | 288 | 288 | 10,000 | 288 |
| 1985-06-03 | 290 | 290 | 289 | 290 | 13,000 | 290 |
| 1985-06-01 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 1985-05-31 | 293 | 295 | 293 | 295 | 12,000 | 295 |
| 1985-05-30 | 290 | 290 | 288 | 290 | 23,000 | 290 |
| 1985-05-29 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1985-05-28 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 1985-05-25 | 287 | 287 | 286 | 286 | 4,000 | 286 |
| 1985-05-24 | 286 | 286 | 286 | 286 | 9,000 | 286 |
| 1985-05-23 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1985-05-22 | 286 | 295 | 286 | 295 | 5,000 | 295 |
| 1985-05-20 | 286 | 288 | 286 | 286 | 6,000 | 286 |
| 1985-05-18 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 1985-05-17 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1985-05-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1985-05-15 | 292 | 298 | 290 | 298 | 13,000 | 298 |
| 1985-05-14 | 305 | 305 | 298 | 298 | 4,000 | 298 |
| 1985-05-13 | 296 | 296 | 295 | 295 | 7,000 | 295 |
| 1985-05-10 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 1985-05-09 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1985-05-08 | 283 | 285 | 282 | 282 | 11,000 | 282 |
| 1985-05-07 | 282 | 282 | 281 | 281 | 7,000 | 281 |
| 1985-05-04 | 281 | 281 | 281 | 281 | 10,000 | 281 |
| 1985-05-02 | 284 | 284 | 282 | 282 | 5,000 | 282 |
| 1985-05-01 | 282 | 283 | 282 | 283 | 8,000 | 283 |
| 1985-04-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1985-04-27 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1985-04-26 | 284 | 285 | 280 | 280 | 7,000 | 280 |
| 1985-04-24 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1985-04-23 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1985-04-22 | 276 | 277 | 276 | 277 | 8,000 | 277 |
| 1985-04-20 | 281 | 281 | 280 | 280 | 6,000 | 280 |
| 1985-04-19 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 1985-04-18 | 286 | 286 | 284 | 284 | 6,000 | 284 |
| 1985-04-17 | 290 | 290 | 289 | 289 | 5,000 | 289 |
| 1985-04-16 | 291 | 291 | 291 | 291 | 7,000 | 291 |
| 1985-04-15 | 293 | 293 | 291 | 291 | 6,000 | 291 |
| 1985-04-11 | 298 | 298 | 291 | 291 | 6,000 | 291 |
| 1985-04-10 | 298 | 298 | 297 | 297 | 4,000 | 297 |
| 1985-04-09 | 291 | 293 | 291 | 293 | 3,000 | 293 |
| 1985-04-08 | 292 | 292 | 290 | 290 | 7,000 | 290 |
| 1985-04-06 | 294 | 294 | 293 | 293 | 4,000 | 293 |
| 1985-04-05 | 296 | 296 | 294 | 294 | 3,000 | 294 |
| 1985-04-04 | 297 | 297 | 295 | 296 | 16,000 | 296 |
| 1985-04-02 | 300 | 300 | 296 | 296 | 4,000 | 296 |
| 1985-04-01 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 1985-03-30 | 296 | 300 | 296 | 300 | 6,000 | 300 |
| 1985-03-29 | 297 | 297 | 297 | 297 | 5,000 | 297 |
| 1985-03-28 | 299 | 299 | 298 | 298 | 12,000 | 298 |
| 1985-03-27 | 302 | 302 | 294 | 294 | 4,000 | 294 |
| 1985-03-26 | 304 | 308 | 302 | 302 | 10,000 | 302 |
| 1985-03-25 | 303 | 310 | 303 | 308 | 7,000 | 308 |
| 1985-03-23 | 302 | 302 | 302 | 302 | 7,000 | 302 |
| 1985-03-22 | 310 | 310 | 301 | 301 | 7,000 | 301 |
| 1985-03-20 | 318 | 318 | 310 | 310 | 31,000 | 310 |
| 1985-03-19 | 305 | 323 | 305 | 323 | 24,000 | 323 |
| 1985-03-18 | 300 | 301 | 300 | 300 | 28,000 | 300 |
| 1985-03-16 | 298 | 298 | 296 | 296 | 26,000 | 296 |
| 1985-03-15 | 295 | 296 | 295 | 295 | 12,000 | 295 |
| 1985-03-14 | 296 | 296 | 295 | 296 | 4,000 | 296 |
| 1985-03-13 | 292 | 297 | 292 | 295 | 17,000 | 295 |
| 1985-03-12 | 298 | 298 | 295 | 295 | 9,000 | 295 |
| 1985-03-11 | 299 | 300 | 293 | 293 | 18,000 | 293 |
| 1985-03-08 | 297 | 298 | 295 | 298 | 11,000 | 298 |
| 1985-03-07 | 294 | 294 | 292 | 292 | 14,000 | 292 |
| 1985-03-05 | 292 | 292 | 292 | 292 | 16,000 | 292 |
| 1985-03-02 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 1985-03-01 | 292 | 299 | 292 | 299 | 4,000 | 299 |
| 1985-02-28 | 295 | 295 | 292 | 292 | 19,000 | 292 |
| 1985-02-27 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 1985-02-26 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1985-02-25 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1985-02-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1985-02-22 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 1985-02-21 | 300 | 310 | 296 | 296 | 11,000 | 296 |
| 1985-02-20 | 293 | 300 | 293 | 300 | 8,000 | 300 |
| 1985-02-19 | 293 | 295 | 293 | 295 | 4,000 | 295 |
| 1985-02-18 | 295 | 298 | 291 | 291 | 10,000 | 291 |
| 1985-02-16 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 1985-02-15 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1985-02-13 | 300 | 300 | 296 | 296 | 17,000 | 296 |
| 1985-02-12 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1985-02-08 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 1985-02-07 | 296 | 297 | 296 | 297 | 10,000 | 297 |
| 1985-02-06 | 296 | 296 | 296 | 296 | 7,000 | 296 |
| 1985-02-05 | 296 | 296 | 296 | 296 | 6,000 | 296 |
| 1985-02-04 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 1985-02-02 | 295 | 295 | 295 | 295 | 17,000 | 295 |
| 1985-02-01 | 300 | 300 | 295 | 300 | 9,000 | 300 |
| 1985-01-31 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1985-01-30 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1985-01-29 | 318 | 318 | 305 | 305 | 24,000 | 305 |
| 1985-01-28 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 1985-01-26 | 316 | 319 | 315 | 315 | 20,000 | 315 |
| 1985-01-25 | 307 | 315 | 305 | 315 | 34,000 | 315 |
| 1985-01-24 | 318 | 318 | 309 | 315 | 12,000 | 315 |
| 1985-01-23 | 315 | 319 | 315 | 319 | 47,000 | 319 |
| 1985-01-22 | 310 | 310 | 305 | 305 | 11,000 | 305 |
| 1985-01-21 | 310 | 316 | 310 | 310 | 22,000 | 310 |
| 1985-01-19 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 1985-01-18 | 301 | 301 | 301 | 301 | 6,000 | 301 |
| 1985-01-17 | 300 | 308 | 300 | 300 | 7,000 | 300 |
| 1985-01-16 | 304 | 304 | 300 | 300 | 14,000 | 300 |
| 1985-01-14 | 297 | 308 | 297 | 308 | 12,000 | 308 |
| 1985-01-11 | 309 | 310 | 300 | 300 | 8,000 | 300 |
| 1985-01-10 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 1985-01-09 | 299 | 299 | 299 | 299 | 7,000 | 299 |
| 1985-01-08 | 291 | 319 | 291 | 319 | 39,000 | 319 |
| 1985-01-05 | 291 | 291 | 290 | 290 | 7,000 | 290 |
| 1985-01-04 | 290 | 290 | 289 | 289 | 5,000 | 289 |
分割・併合履歴 ： なし
