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
