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
