7256 河西工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	480	480	480	480	17,000	480
1987-12-26	530	530	509	510	34,000	510
1987-12-25	530	530	490	525	91,000	525
1987-12-24	520	520	515	519	67,000	519
1987-12-23	490	490	475	480	45,000	480
1987-12-22	505	510	491	492	54,000	492
1987-12-21	510	518	502	502	44,000	502
1987-12-18	521	525	500	510	70,000	510
1987-12-17	540	540	515	515	120,000	515
1987-12-16	525	530	520	530	85,000	530
1987-12-15	520	520	500	500	102,000	500
1987-12-14	520	533	499	500	87,000	500
1987-12-11	525	525	515	520	193,000	520
1987-12-10	540	545	535	543	395,000	543
1987-12-09	511	540	500	525	604,000	525
1987-12-08	450	500	450	497	283,000	497
1987-12-07	450	450	445	449	16,000	449
1987-12-05	433	433	430	430	11,000	430
1987-12-04	430	449	430	434	30,000	434
1987-12-03	445	450	430	430	47,000	430
1987-12-02	436	440	426	440	32,000	440
1987-12-01	430	431	425	426	16,000	426
1987-11-30	435	435	430	435	16,000	435
1987-11-28	438	450	436	450	46,000	450
1987-11-27	433	433	428	433	48,000	433
1987-11-26	436	437	436	436	13,000	436
1987-11-25	445	445	423	423	21,000	423
1987-11-24	450	450	440	449	11,000	449
1987-11-20	440	450	439	450	14,000	450
1987-11-19	450	450	440	441	14,000	441
1987-11-18	440	455	440	455	15,000	455
1987-11-17	451	455	450	450	32,000	450
1987-11-16	440	445	440	443	18,000	443
1987-11-13	417	420	410	420	92,000	420
1987-11-12	410	415	404	405	42,000	405
1987-11-10	440	440	429	429	21,000	429
1987-11-09	440	440	435	435	19,000	435
1987-11-07	442	450	440	440	15,000	440
1987-11-06	450	455	442	442	60,000	442
1987-11-05	450	450	445	450	105,000	450
1987-11-04	469	470	460	460	40,000	460
1987-11-02	479	479	462	470	39,000	470
1987-10-31	445	465	445	465	44,000	465
1987-10-30	450	450	440	450	37,000	450
1987-10-29	460	460	441	441	81,000	441
1987-10-28	463	470	453	470	68,000	470
1987-10-27	440	455	437	453	79,000	453
1987-10-26	485	490	440	440	65,000	440
1987-10-24	481	491	481	481	42,000	481
1987-10-23	489	495	475	480	122,000	480
1987-10-22	516	530	499	499	214,000	499
1987-10-21	495	500	485	500	184,000	500
1987-10-19	550	570	540	550	230,000	550
1987-10-16	610	625	588	590	372,000	590
1987-10-15	582	630	580	607	838,000	607
1987-10-14	579	615	571	585	1,118,000	585
1987-10-13	515	580	513	569	551,000	569
1987-10-12	515	520	505	510	68,000	510
1987-10-09	516	520	510	510	83,000	510
1987-10-08	520	520	510	516	50,000	516
1987-10-07	500	520	495	495	93,000	495
1987-10-06	510	535	510	520	99,000	520
1987-10-05	535	535	516	521	55,000	521
1987-10-03	545	549	530	540	196,000	540
1987-10-02	499	540	495	540	168,000	540
1987-10-01	504	504	491	493	107,000	493
1987-09-30	500	510	495	495	51,000	495
1987-09-29	496	505	490	495	164,000	495
1987-09-28	520	528	501	511	148,000	511
1987-09-26	543	543	525	530	281,000	530
1987-09-25	526	546	525	542	684,000	542
1987-09-24	480	506	480	506	257,000	506
1987-09-22	480	485	471	480	46,000	480
1987-09-21	475	485	475	480	38,000	480
1987-09-18	465	465	460	460	6,000	460
1987-09-17	465	465	457	457	41,000	457
1987-09-16	474	474	460	460	15,000	460
1987-09-14	476	479	474	475	25,000	475
1987-09-11	475	475	470	474	14,000	474
1987-09-10	468	470	465	470	14,000	470
1987-09-09	470	470	468	468	45,000	468
1987-09-08	464	469	451	451	38,000	451
1987-09-07	470	475	464	464	25,000	464
1987-09-05	478	480	470	480	23,000	480
1987-09-04	468	480	467	480	22,000	480
1987-09-03	479	479	468	468	16,000	468
1987-09-02	477	478	472	472	16,000	472
1987-09-01	478	480	467	467	24,000	467
1987-08-31	478	480	478	478	34,000	478
1987-08-29	478	478	466	478	10,000	478
1987-08-28	479	480	475	478	33,000	478
1987-08-27	465	480	460	480	33,000	480
1987-08-26	460	465	455	456	28,000	456
1987-08-25	461	461	452	455	22,000	455
1987-08-24	465	465	463	465	17,000	465
1987-08-22	461	463	461	463	11,000	463
1987-08-21	465	465	461	461	24,000	461
1987-08-20	470	475	460	460	13,000	460
1987-08-19	470	475	470	475	19,000	475
1987-08-18	475	475	464	464	10,000	464
1987-08-17	464	480	464	480	6,000	480
1987-08-14	464	464	464	464	1,000	464
1987-08-13	455	465	455	460	11,000	460
1987-08-12	460	460	455	460	11,000	460
1987-08-11	463	463	453	453	10,000	453
1987-08-10	461	461	450	450	25,000	450
1987-08-07	462	462	460	460	9,000	460
1987-08-06	462	463	461	462	18,000	462
1987-08-05	479	479	464	464	35,000	464
1987-08-04	471	480	469	479	34,000	479
1987-08-03	481	481	473	481	16,000	481
1987-08-01	488	488	480	480	23,000	480
1987-07-31	494	494	480	487	64,000	487
1987-07-30	495	499	489	490	49,000	490
1987-07-29	461	500	461	494	198,000	494
1987-07-28	461	461	446	460	60,000	460
1987-07-27	455	460	455	455	24,000	455
1987-07-25	461	465	456	456	27,000	456
1987-07-24	465	465	456	460	32,000	460
1987-07-23	468	469	451	465	49,000	465
1987-07-22	447	470	447	469	29,000	469
1987-07-21	445	450	444	446	21,000	446
1987-07-20	461	465	450	450	17,000	450
1987-07-17	465	470	461	470	27,000	470
1987-07-16	470	470	465	470	13,000	470
1987-07-15	477	480	470	470	82,000	470
1987-07-14	456	480	456	480	30,000	480
1987-07-13	464	465	455	455	25,000	455
1987-07-10	459	465	451	465	16,000	465
1987-07-09	467	467	459	460	22,000	460
1987-07-08	461	475	461	470	34,000	470
1987-07-07	479	479	462	463	37,000	463
1987-07-06	495	495	483	485	56,000	485
1987-07-04	495	498	490	495	139,000	495
1987-07-03	499	499	485	490	230,000	490
1987-07-02	465	476	462	466	59,000	466
1987-07-01	484	484	472	475	53,000	475
1987-06-30	465	487	456	487	84,000	487
1987-06-29	503	505	473	475	81,000	475
1987-06-27	499	500	495	500	276,000	500
1987-06-26	485	490	470	490	355,000	490
1987-06-25	450	480	445	479	354,000	479
1987-06-24	426	460	426	449	164,000	449
1987-06-23	425	425	420	425	30,000	425
1987-06-22	436	436	425	425	41,000	425
1987-06-19	440	440	425	430	69,000	430
1987-06-18	434	435	420	434	85,000	434
1987-06-17	440	440	431	431	135,000	431
1987-06-16	408	433	408	430	75,000	430
1987-06-15	402	405	401	405	30,000	405
1987-06-12	405	407	400	400	27,000	400
1987-06-11	406	409	401	401	36,000	401
1987-06-10	400	410	400	410	34,000	410
1987-06-09	400	402	395	395	15,000	395
1987-06-08	400	400	387	395	27,000	395
1987-06-06	400	400	395	400	15,000	400
1987-06-05	387	400	385	400	11,000	400
1987-06-04	390	395	385	385	12,000	385
1987-06-03	390	396	390	390	12,000	390
1987-06-02	390	400	390	399	8,000	399
1987-06-01	391	391	386	386	10,000	386
1987-05-30	385	385	385	385	8,000	385
1987-05-29	410	410	390	390	20,000	390
1987-05-28	397	405	392	405	36,000	405
1987-05-27	381	399	381	392	22,000	392
1987-05-26	380	380	370	370	8,000	370
1987-05-25	361	365	361	365	13,000	365
1987-05-23	370	370	370	370	7,000	370
1987-05-22	371	373	370	373	4,000	373
1987-05-21	360	370	360	370	5,000	370
1987-05-20	381	381	357	357	16,000	357
1987-05-19	369	380	360	380	12,000	380
1987-05-18	370	370	370	370	6,000	370
1987-05-15	370	380	370	380	8,000	380
1987-05-14	375	375	370	375	11,000	375
1987-05-13	385	385	385	385	3,000	385
1987-05-11	365	379	365	379	5,000	379
1987-05-01	352	352	352	352	3,000	352
1987-04-28	356	356	340	350	16,000	350
1987-04-27	360	360	355	355	13,000	355
1987-04-25	360	360	355	355	8,000	355
1987-04-24	365	375	364	375	20,000	375
1987-04-23	374	374	365	365	3,000	365
1987-04-22	376	381	375	375	4,000	375
1987-04-21	380	380	380	380	7,000	380
1987-04-17	400	405	394	394	10,000	394
1987-04-16	380	405	380	405	98,000	405
1987-04-15	380	395	380	385	17,000	385
1987-04-14	379	385	379	385	9,000	385
1987-04-13	390	390	380	380	7,000	380
1987-04-10	409	409	390	390	13,000	390
1987-04-09	400	405	395	405	31,000	405
1987-04-08	410	410	405	405	8,000	405
1987-04-06	412	413	412	413	9,000	413
1987-04-04	410	410	402	402	5,000	402
1987-04-03	410	410	410	410	6,000	410
1987-04-02	439	439	409	410	13,000	410
1987-04-01	425	445	425	440	100,000	440
1987-03-31	409	420	409	420	129,000	420
1987-03-30	398	410	398	410	33,000	410
1987-03-28	400	400	395	400	8,000	400
1987-03-27	394	403	394	403	35,000	403
1987-03-26	399	407	395	405	68,000	405
1987-03-25	390	399	390	399	4,000	399
1987-03-24	380	385	370	385	16,000	385
1987-03-23	369	385	361	385	15,000	385
1987-03-20	378	378	370	370	7,000	370
1987-03-19	380	385	378	385	8,000	385
1987-03-18	376	380	376	380	13,000	380
1987-03-17	385	390	379	385	29,000	385
1987-03-16	386	386	386	386	4,000	386
1987-03-13	395	395	385	385	24,000	385
1987-03-12	386	398	385	394	52,000	394
1987-03-11	389	395	385	386	16,000	386
1987-03-10	389	390	385	390	23,000	390
1987-03-09	385	385	385	385	6,000	385
1987-03-07	390	400	390	400	6,000	400
1987-03-06	375	376	375	376	9,000	376
1987-03-05	378	378	370	378	20,000	378
1987-03-04	355	380	355	380	17,000	380
1987-03-03	351	355	350	355	9,000	355
1987-03-02	345	363	345	363	10,000	363
1987-02-28	355	355	350	350	8,000	350
1987-02-27	355	355	354	355	28,000	355
1987-02-26	362	362	355	362	10,000	362
1987-02-25	372	372	362	362	13,000	362
1987-02-24	372	380	372	372	18,000	372
1987-02-23	369	372	369	372	14,000	372
1987-02-20	385	388	375	375	14,000	375
1987-02-19	389	392	388	388	13,000	388
1987-02-18	385	395	380	390	37,000	390
1987-02-17	385	385	385	385	8,000	385
1987-02-16	390	390	388	390	26,000	390
1987-02-13	393	393	393	393	5,000	393
1987-02-12	385	385	378	378	23,000	378
1987-02-10	391	391	385	385	6,000	385
1987-02-09	381	395	380	391	17,000	391
1987-02-07	390	395	380	380	18,000	380
1987-02-06	370	398	370	398	19,000	398
1987-02-05	360	370	360	370	17,000	370
1987-02-04	380	380	375	375	4,000	375
1987-02-03	380	395	370	385	37,000	385
1987-02-02	394	400	394	400	19,000	400
1987-01-31	396	400	391	396	60,000	396
1987-01-30	400	415	395	395	115,000	395
1987-01-29	375	415	375	400	104,000	400
1987-01-28	350	365	350	365	35,000	365
1987-01-27	370	370	365	366	54,000	366
1987-01-24	320	325	320	325	4,000	325
1987-01-23	316	330	316	330	13,000	330
1987-01-22	316	316	316	316	6,000	316
1987-01-21	326	326	326	326	1,000	326
1987-01-20	325	325	315	315	7,000	315
1987-01-16	350	350	340	340	4,000	340
1987-01-14	350	350	340	340	37,000	340
1987-01-13	330	330	325	330	10,000	330
1987-01-12	313	330	310	330	18,000	330
1987-01-09	325	325	315	315	11,000	315
1987-01-08	330	330	325	325	10,000	325
1987-01-07	328	330	328	328	5,000	328
1987-01-06	337	337	326	326	6,000	326
1987-01-05	332	332	332	332	1,000	332

分割・併合履歴：なし