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