7256 河西工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 545 | 545 | 541 | 541 | 12,000 | 541 |
| 1988-12-27 | 559 | 559 | 545 | 545 | 22,000 | 545 |
| 1988-12-26 | 541 | 559 | 541 | 547 | 10,000 | 547 |
| 1988-12-24 | 536 | 560 | 536 | 560 | 20,000 | 560 |
| 1988-12-23 | 543 | 545 | 536 | 536 | 57,000 | 536 |
| 1988-12-22 | 552 | 555 | 541 | 541 | 31,000 | 541 |
| 1988-12-21 | 560 | 561 | 551 | 552 | 30,000 | 552 |
| 1988-12-20 | 562 | 569 | 558 | 558 | 117,000 | 558 |
| 1988-12-19 | 565 | 565 | 560 | 561 | 60,000 | 561 |
| 1988-12-16 | 561 | 565 | 560 | 560 | 100,000 | 560 |
| 1988-12-15 | 563 | 565 | 560 | 565 | 99,000 | 565 |
| 1988-12-14 | 574 | 580 | 566 | 566 | 85,000 | 566 |
| 1988-12-13 | 577 | 584 | 572 | 572 | 68,000 | 572 |
| 1988-12-12 | 578 | 578 | 572 | 572 | 142,000 | 572 |
| 1988-12-09 | 570 | 575 | 565 | 575 | 118,000 | 575 |
| 1988-12-08 | 571 | 575 | 565 | 565 | 193,000 | 565 |
| 1988-12-07 | 575 | 583 | 571 | 571 | 428,000 | 571 |
| 1988-12-06 | 570 | 598 | 570 | 583 | 528,000 | 583 |
| 1988-12-05 | 565 | 574 | 562 | 562 | 471,000 | 562 |
| 1988-12-03 | 558 | 559 | 540 | 550 | 426,000 | 550 |
| 1988-12-02 | 554 | 569 | 553 | 569 | 311,000 | 569 |
| 1988-12-01 | 546 | 563 | 546 | 563 | 198,000 | 563 |
| 1988-11-30 | 544 | 554 | 540 | 554 | 103,000 | 554 |
| 1988-11-29 | 555 | 555 | 536 | 536 | 62,000 | 536 |
| 1988-11-28 | 565 | 565 | 551 | 558 | 93,000 | 558 |
| 1988-11-26 | 552 | 560 | 550 | 560 | 61,000 | 560 |
| 1988-11-25 | 540 | 591 | 540 | 590 | 121,000 | 590 |
| 1988-11-24 | 525 | 540 | 522 | 540 | 69,000 | 540 |
| 1988-11-22 | 525 | 525 | 520 | 520 | 33,000 | 520 |
| 1988-11-21 | 525 | 525 | 520 | 520 | 32,000 | 520 |
| 1988-11-18 | 513 | 525 | 511 | 525 | 24,000 | 525 |
| 1988-11-17 | 518 | 518 | 510 | 510 | 11,000 | 510 |
| 1988-11-16 | 519 | 521 | 519 | 520 | 11,000 | 520 |
| 1988-11-15 | 515 | 519 | 505 | 510 | 21,000 | 510 |
| 1988-11-14 | 511 | 511 | 510 | 510 | 5,000 | 510 |
| 1988-11-11 | 510 | 511 | 505 | 505 | 17,000 | 505 |
| 1988-11-10 | 525 | 525 | 510 | 510 | 16,000 | 510 |
| 1988-11-09 | 515 | 525 | 515 | 519 | 5,000 | 519 |
| 1988-11-08 | 516 | 520 | 515 | 520 | 8,000 | 520 |
| 1988-11-07 | 530 | 530 | 515 | 515 | 5,000 | 515 |
| 1988-11-05 | 520 | 530 | 520 | 530 | 8,000 | 530 |
| 1988-11-04 | 530 | 535 | 530 | 530 | 17,000 | 530 |
| 1988-11-02 | 538 | 538 | 530 | 531 | 32,000 | 531 |
| 1988-11-01 | 530 | 530 | 525 | 528 | 12,000 | 528 |
| 1988-10-31 | 530 | 530 | 510 | 510 | 14,000 | 510 |
| 1988-10-28 | 525 | 525 | 520 | 522 | 44,000 | 522 |
| 1988-10-27 | 519 | 531 | 515 | 526 | 37,000 | 526 |
| 1988-10-26 | 504 | 515 | 504 | 514 | 19,000 | 514 |
| 1988-10-25 | 510 | 510 | 500 | 503 | 13,000 | 503 |
| 1988-10-22 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 1988-10-21 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1988-10-20 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1988-10-19 | 496 | 500 | 496 | 500 | 17,000 | 500 |
| 1988-10-18 | 510 | 510 | 495 | 495 | 32,000 | 495 |
| 1988-10-17 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 1988-10-14 | 515 | 515 | 515 | 515 | 9,000 | 515 |
| 1988-10-13 | 515 | 518 | 515 | 518 | 7,000 | 518 |
| 1988-10-12 | 512 | 512 | 512 | 512 | 4,000 | 512 |
| 1988-10-11 | 510 | 520 | 510 | 512 | 10,000 | 512 |
| 1988-10-06 | 520 | 520 | 515 | 520 | 7,000 | 520 |
| 1988-10-05 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 1988-10-04 | 535 | 535 | 510 | 510 | 7,000 | 510 |
| 1988-10-03 | 529 | 535 | 529 | 531 | 5,000 | 531 |
| 1988-10-01 | 520 | 526 | 510 | 510 | 13,000 | 510 |
| 1988-09-30 | 491 | 500 | 491 | 500 | 4,000 | 500 |
| 1988-09-29 | 505 | 505 | 490 | 490 | 28,000 | 490 |
| 1988-09-28 | 503 | 503 | 490 | 500 | 54,000 | 500 |
| 1988-09-27 | 503 | 506 | 503 | 505 | 10,000 | 505 |
| 1988-09-26 | 520 | 520 | 505 | 505 | 24,000 | 505 |
| 1988-09-24 | 520 | 520 | 515 | 520 | 6,000 | 520 |
| 1988-09-22 | 525 | 525 | 514 | 524 | 12,000 | 524 |
| 1988-09-21 | 506 | 515 | 500 | 515 | 18,000 | 515 |
| 1988-09-20 | 524 | 524 | 505 | 505 | 25,000 | 505 |
| 1988-09-19 | 535 | 535 | 519 | 529 | 12,000 | 529 |
| 1988-09-16 | 530 | 540 | 525 | 540 | 14,000 | 540 |
| 1988-09-14 | 521 | 540 | 520 | 540 | 16,000 | 540 |
| 1988-09-13 | 520 | 520 | 518 | 520 | 28,000 | 520 |
| 1988-09-12 | 520 | 520 | 518 | 518 | 13,000 | 518 |
| 1988-09-09 | 530 | 530 | 518 | 520 | 17,000 | 520 |
| 1988-09-08 | 522 | 525 | 520 | 520 | 10,000 | 520 |
| 1988-09-07 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1988-09-06 | 520 | 521 | 520 | 520 | 9,000 | 520 |
| 1988-09-05 | 510 | 515 | 510 | 510 | 29,000 | 510 |
| 1988-09-03 | 512 | 525 | 510 | 510 | 18,000 | 510 |
| 1988-09-02 | 525 | 525 | 511 | 511 | 11,000 | 511 |
| 1988-09-01 | 521 | 530 | 521 | 530 | 18,000 | 530 |
| 1988-08-31 | 535 | 540 | 521 | 521 | 17,000 | 521 |
| 1988-08-30 | 550 | 550 | 535 | 540 | 16,000 | 540 |
| 1988-08-29 | 560 | 560 | 545 | 551 | 11,000 | 551 |
| 1988-08-26 | 551 | 559 | 550 | 550 | 6,000 | 550 |
| 1988-08-25 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1988-08-24 | 570 | 570 | 550 | 550 | 7,000 | 550 |
| 1988-08-23 | 580 | 580 | 570 | 570 | 22,000 | 570 |
| 1988-08-22 | 571 | 575 | 571 | 571 | 6,000 | 571 |
| 1988-08-19 | 570 | 580 | 570 | 571 | 15,000 | 571 |
| 1988-08-18 | 575 | 575 | 572 | 575 | 8,000 | 575 |
| 1988-08-17 | 578 | 579 | 578 | 578 | 7,000 | 578 |
| 1988-08-16 | 572 | 588 | 572 | 588 | 8,000 | 588 |
| 1988-08-15 | 585 | 585 | 580 | 580 | 15,000 | 580 |
| 1988-08-12 | 571 | 585 | 571 | 585 | 10,000 | 585 |
| 1988-08-11 | 580 | 585 | 570 | 570 | 17,000 | 570 |
| 1988-08-10 | 581 | 581 | 580 | 581 | 12,000 | 581 |
| 1988-08-06 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1988-08-05 | 585 | 595 | 582 | 582 | 13,000 | 582 |
| 1988-08-04 | 590 | 593 | 585 | 585 | 12,000 | 585 |
| 1988-08-03 | 600 | 600 | 590 | 590 | 24,000 | 590 |
| 1988-08-02 | 585 | 610 | 580 | 600 | 19,000 | 600 |
| 1988-08-01 | 600 | 600 | 590 | 590 | 20,000 | 590 |
| 1988-07-30 | 620 | 620 | 600 | 600 | 9,000 | 600 |
| 1988-07-29 | 600 | 620 | 600 | 620 | 14,000 | 620 |
| 1988-07-28 | 616 | 616 | 596 | 596 | 14,000 | 596 |
| 1988-07-27 | 596 | 598 | 596 | 596 | 18,000 | 596 |
| 1988-07-26 | 601 | 601 | 597 | 597 | 24,000 | 597 |
| 1988-07-25 | 600 | 605 | 595 | 595 | 25,000 | 595 |
| 1988-07-23 | 620 | 621 | 601 | 601 | 19,000 | 601 |
| 1988-07-22 | 621 | 626 | 620 | 625 | 27,000 | 625 |
| 1988-07-21 | 621 | 625 | 620 | 620 | 22,000 | 620 |
| 1988-07-20 | 630 | 633 | 620 | 620 | 26,000 | 620 |
| 1988-07-19 | 650 | 650 | 635 | 635 | 30,000 | 635 |
| 1988-07-18 | 651 | 651 | 650 | 650 | 26,000 | 650 |
| 1988-07-15 | 656 | 656 | 650 | 650 | 36,000 | 650 |
| 1988-07-14 | 660 | 670 | 650 | 655 | 64,000 | 655 |
| 1988-07-13 | 670 | 670 | 650 | 650 | 20,000 | 650 |
| 1988-07-12 | 683 | 683 | 640 | 640 | 41,000 | 640 |
| 1988-07-11 | 645 | 690 | 637 | 685 | 43,000 | 685 |
| 1988-07-08 | 645 | 650 | 638 | 640 | 44,000 | 640 |
| 1988-07-07 | 650 | 650 | 635 | 636 | 23,000 | 636 |
| 1988-07-06 | 642 | 650 | 631 | 650 | 39,000 | 650 |
| 1988-07-05 | 660 | 668 | 641 | 641 | 23,000 | 641 |
| 1988-07-04 | 650 | 655 | 649 | 655 | 27,000 | 655 |
| 1988-07-02 | 631 | 640 | 631 | 640 | 12,000 | 640 |
| 1988-07-01 | 650 | 658 | 630 | 630 | 71,000 | 630 |
| 1988-06-30 | 660 | 674 | 660 | 666 | 60,000 | 666 |
| 1988-06-29 | 685 | 690 | 670 | 670 | 35,000 | 670 |
| 1988-06-28 | 700 | 700 | 680 | 685 | 86,000 | 685 |
| 1988-06-27 | 714 | 714 | 701 | 710 | 147,000 | 710 |
| 1988-06-25 | 714 | 715 | 700 | 705 | 158,000 | 705 |
| 1988-06-24 | 699 | 714 | 695 | 710 | 338,000 | 710 |
| 1988-06-23 | 660 | 695 | 660 | 694 | 244,000 | 694 |
| 1988-06-22 | 642 | 659 | 642 | 650 | 75,000 | 650 |
| 1988-06-21 | 653 | 660 | 640 | 645 | 69,000 | 645 |
| 1988-06-20 | 650 | 653 | 640 | 650 | 65,000 | 650 |
| 1988-06-17 | 635 | 637 | 630 | 630 | 107,000 | 630 |
| 1988-06-16 | 648 | 650 | 629 | 635 | 35,000 | 635 |
| 1988-06-15 | 653 | 660 | 648 | 648 | 72,000 | 648 |
| 1988-06-14 | 652 | 660 | 648 | 660 | 30,000 | 660 |
| 1988-06-13 | 650 | 669 | 650 | 652 | 42,000 | 652 |
| 1988-06-10 | 631 | 648 | 630 | 648 | 49,000 | 648 |
| 1988-06-09 | 641 | 645 | 620 | 630 | 109,000 | 630 |
| 1988-06-08 | 655 | 656 | 640 | 640 | 99,000 | 640 |
| 1988-06-07 | 657 | 665 | 656 | 656 | 32,000 | 656 |
| 1988-06-06 | 666 | 670 | 659 | 660 | 33,000 | 660 |
| 1988-06-04 | 671 | 675 | 656 | 656 | 49,000 | 656 |
| 1988-06-03 | 661 | 666 | 658 | 661 | 37,000 | 661 |
| 1988-06-02 | 672 | 680 | 658 | 658 | 64,000 | 658 |
| 1988-06-01 | 690 | 698 | 655 | 672 | 133,000 | 672 |
| 1988-05-31 | 672 | 698 | 655 | 690 | 140,000 | 690 |
| 1988-05-30 | 695 | 695 | 670 | 672 | 88,000 | 672 |
| 1988-05-28 | 671 | 685 | 665 | 665 | 52,000 | 665 |
| 1988-05-27 | 668 | 680 | 665 | 671 | 135,000 | 671 |
| 1988-05-26 | 696 | 699 | 665 | 665 | 75,000 | 665 |
| 1988-05-25 | 659 | 690 | 655 | 689 | 269,000 | 689 |
| 1988-05-24 | 671 | 678 | 655 | 669 | 115,000 | 669 |
| 1988-05-23 | 690 | 695 | 670 | 680 | 116,000 | 680 |
| 1988-05-20 | 659 | 687 | 659 | 680 | 166,000 | 680 |
| 1988-05-19 | 690 | 695 | 650 | 671 | 188,000 | 671 |
| 1988-05-18 | 695 | 706 | 690 | 690 | 347,000 | 690 |
| 1988-05-17 | 719 | 720 | 669 | 695 | 713,000 | 695 |
| 1988-05-16 | 643 | 713 | 643 | 709 | 1,581,000 | 709 |
| 1988-05-13 | 600 | 613 | 600 | 613 | 338,000 | 613 |
| 1988-05-12 | 575 | 598 | 575 | 586 | 166,000 | 586 |
| 1988-05-11 | 570 | 585 | 567 | 576 | 122,000 | 576 |
| 1988-05-10 | 565 | 565 | 555 | 565 | 48,000 | 565 |
| 1988-05-09 | 564 | 565 | 560 | 560 | 35,000 | 560 |
| 1988-05-07 | 564 | 565 | 550 | 550 | 31,000 | 550 |
| 1988-05-06 | 573 | 575 | 565 | 565 | 37,000 | 565 |
| 1988-05-02 | 580 | 580 | 570 | 574 | 92,000 | 574 |
| 1988-04-30 | 568 | 580 | 567 | 580 | 84,000 | 580 |
| 1988-04-28 | 545 | 570 | 545 | 565 | 107,000 | 565 |
| 1988-04-27 | 545 | 548 | 542 | 542 | 54,000 | 542 |
| 1988-04-26 | 543 | 549 | 540 | 540 | 61,000 | 540 |
| 1988-04-25 | 543 | 548 | 532 | 540 | 54,000 | 540 |
| 1988-04-23 | 540 | 540 | 530 | 530 | 38,000 | 530 |
| 1988-04-22 | 540 | 540 | 525 | 540 | 49,000 | 540 |
| 1988-04-21 | 522 | 545 | 521 | 545 | 44,000 | 545 |
| 1988-04-20 | 520 | 521 | 520 | 520 | 14,000 | 520 |
| 1988-04-19 | 520 | 520 | 515 | 517 | 30,000 | 517 |
| 1988-04-18 | 510 | 520 | 510 | 515 | 43,000 | 515 |
| 1988-04-15 | 515 | 530 | 515 | 530 | 22,000 | 530 |
| 1988-04-14 | 530 | 531 | 529 | 531 | 29,000 | 531 |
| 1988-04-13 | 534 | 535 | 505 | 505 | 61,000 | 505 |
| 1988-04-12 | 540 | 540 | 533 | 533 | 20,000 | 533 |
| 1988-04-11 | 523 | 536 | 523 | 533 | 20,000 | 533 |
| 1988-04-08 | 520 | 523 | 515 | 521 | 21,000 | 521 |
| 1988-04-07 | 522 | 525 | 520 | 521 | 27,000 | 521 |
| 1988-04-06 | 525 | 525 | 515 | 517 | 23,000 | 517 |
| 1988-04-05 | 519 | 520 | 510 | 510 | 41,000 | 510 |
| 1988-04-04 | 520 | 525 | 518 | 520 | 26,000 | 520 |
| 1988-04-02 | 523 | 523 | 515 | 523 | 5,000 | 523 |
| 1988-04-01 | 515 | 517 | 511 | 513 | 27,000 | 513 |
| 1988-03-31 | 515 | 520 | 511 | 511 | 40,000 | 511 |
| 1988-03-30 | 520 | 520 | 515 | 520 | 12,000 | 520 |
| 1988-03-29 | 527 | 527 | 510 | 510 | 17,000 | 510 |
| 1988-03-28 | 537 | 537 | 527 | 527 | 6,000 | 527 |
| 1988-03-26 | 525 | 525 | 505 | 505 | 30,000 | 505 |
| 1988-03-25 | 528 | 529 | 526 | 526 | 31,000 | 526 |
| 1988-03-24 | 538 | 538 | 530 | 530 | 29,000 | 530 |
| 1988-03-23 | 532 | 540 | 531 | 531 | 35,000 | 531 |
| 1988-03-22 | 531 | 550 | 531 | 531 | 36,000 | 531 |
| 1988-03-18 | 550 | 550 | 536 | 536 | 23,000 | 536 |
| 1988-03-17 | 541 | 550 | 531 | 540 | 19,000 | 540 |
| 1988-03-16 | 550 | 555 | 531 | 531 | 72,000 | 531 |
| 1988-03-15 | 561 | 570 | 550 | 560 | 58,000 | 560 |
| 1988-03-14 | 579 | 579 | 565 | 565 | 88,000 | 565 |
| 1988-03-11 | 550 | 573 | 550 | 566 | 167,000 | 566 |
| 1988-03-10 | 535 | 535 | 530 | 534 | 105,000 | 534 |
| 1988-03-09 | 531 | 534 | 528 | 529 | 58,000 | 529 |
| 1988-03-08 | 530 | 535 | 529 | 529 | 47,000 | 529 |
| 1988-03-07 | 535 | 535 | 528 | 529 | 29,000 | 529 |
| 1988-03-05 | 531 | 535 | 522 | 526 | 53,000 | 526 |
| 1988-03-04 | 525 | 536 | 525 | 536 | 66,000 | 536 |
| 1988-03-03 | 539 | 540 | 530 | 532 | 36,000 | 532 |
| 1988-03-02 | 525 | 535 | 525 | 535 | 62,000 | 535 |
| 1988-03-01 | 540 | 540 | 526 | 526 | 53,000 | 526 |
| 1988-02-29 | 526 | 530 | 525 | 530 | 27,000 | 530 |
| 1988-02-27 | 525 | 543 | 525 | 526 | 28,000 | 526 |
| 1988-02-26 | 520 | 529 | 520 | 526 | 58,000 | 526 |
| 1988-02-25 | 535 | 535 | 528 | 528 | 83,000 | 528 |
| 1988-02-24 | 536 | 540 | 536 | 537 | 45,000 | 537 |
| 1988-02-23 | 545 | 545 | 530 | 535 | 59,000 | 535 |
| 1988-02-22 | 539 | 550 | 530 | 550 | 58,000 | 550 |
| 1988-02-19 | 539 | 545 | 530 | 545 | 65,000 | 545 |
| 1988-02-18 | 541 | 549 | 535 | 549 | 51,000 | 549 |
| 1988-02-17 | 535 | 555 | 530 | 535 | 84,000 | 535 |
| 1988-02-16 | 550 | 550 | 535 | 535 | 61,000 | 535 |
| 1988-02-15 | 550 | 550 | 530 | 530 | 31,000 | 530 |
| 1988-02-12 | 540 | 549 | 520 | 520 | 62,000 | 520 |
| 1988-02-10 | 565 | 565 | 544 | 544 | 49,000 | 544 |
| 1988-02-09 | 570 | 575 | 545 | 554 | 85,000 | 554 |
| 1988-02-08 | 556 | 560 | 550 | 550 | 53,000 | 550 |
| 1988-02-06 | 560 | 561 | 546 | 546 | 61,000 | 546 |
| 1988-02-05 | 586 | 595 | 565 | 566 | 222,000 | 566 |
| 1988-02-04 | 602 | 625 | 575 | 576 | 954,000 | 576 |
| 1988-02-03 | 559 | 600 | 556 | 582 | 599,000 | 582 |
| 1988-02-02 | 530 | 540 | 520 | 530 | 132,000 | 530 |
| 1988-02-01 | 521 | 536 | 520 | 520 | 61,000 | 520 |
| 1988-01-30 | 516 | 539 | 516 | 517 | 59,000 | 517 |
| 1988-01-29 | 540 | 540 | 525 | 526 | 60,000 | 526 |
| 1988-01-28 | 520 | 540 | 515 | 520 | 75,000 | 520 |
| 1988-01-27 | 525 | 540 | 520 | 520 | 62,000 | 520 |
| 1988-01-26 | 530 | 540 | 525 | 525 | 47,000 | 525 |
| 1988-01-25 | 525 | 529 | 515 | 515 | 68,000 | 515 |
| 1988-01-23 | 530 | 530 | 505 | 505 | 65,000 | 505 |
| 1988-01-22 | 530 | 545 | 530 | 530 | 84,000 | 530 |
| 1988-01-21 | 546 | 546 | 515 | 520 | 109,000 | 520 |
| 1988-01-20 | 559 | 559 | 540 | 540 | 157,000 | 540 |
| 1988-01-19 | 550 | 560 | 525 | 559 | 107,000 | 559 |
| 1988-01-18 | 560 | 560 | 540 | 540 | 55,000 | 540 |
| 1988-01-14 | 560 | 560 | 540 | 540 | 136,000 | 540 |
| 1988-01-13 | 550 | 560 | 539 | 539 | 240,000 | 539 |
| 1988-01-12 | 535 | 560 | 535 | 546 | 147,000 | 546 |
| 1988-01-11 | 530 | 550 | 530 | 542 | 99,000 | 542 |
| 1988-01-08 | 545 | 578 | 539 | 550 | 407,000 | 550 |
| 1988-01-07 | 523 | 530 | 511 | 530 | 138,000 | 530 |
| 1988-01-06 | 504 | 520 | 501 | 503 | 39,000 | 503 |
| 1988-01-05 | 499 | 500 | 481 | 500 | 44,000 | 500 |
| 1988-01-04 | 495 | 500 | 488 | 500 | 33,000 | 500 |
分割・併合履歴 ： なし
