7256 河西工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,000	1,040	1,000	1,040	14,000	1,040
1989-12-28	1,030	1,030	1,000	1,000	24,000	1,000
1989-12-27	1,010	1,030	1,000	1,030	49,000	1,030
1989-12-26	1,020	1,040	1,000	1,010	45,000	1,010
1989-12-25	1,010	1,010	990	1,000	50,000	1,000
1989-12-22	1,010	1,020	1,000	1,010	65,000	1,010
1989-12-21	1,030	1,050	1,000	1,010	66,000	1,010
1989-12-20	1,050	1,060	1,000	1,030	186,000	1,030
1989-12-19	1,080	1,080	1,050	1,050	114,000	1,050
1989-12-18	1,100	1,100	1,060	1,060	87,000	1,060
1989-12-15	1,110	1,110	1,080	1,090	143,000	1,090
1989-12-14	1,100	1,130	1,100	1,110	392,000	1,110
1989-12-13	1,060	1,100	1,060	1,100	510,000	1,100
1989-12-12	1,070	1,070	1,050	1,060	61,000	1,060
1989-12-11	1,080	1,080	1,060	1,070	179,000	1,070
1989-12-08	1,030	1,080	1,030	1,070	221,000	1,070
1989-12-07	1,020	1,040	1,000	1,010	60,000	1,010
1989-12-06	1,040	1,060	1,010	1,040	116,000	1,040
1989-12-05	1,030	1,060	1,020	1,060	204,000	1,060
1989-12-04	1,060	1,080	1,000	1,070	66,000	1,070
1989-12-01	1,090	1,090	1,050	1,080	176,000	1,080
1989-11-30	1,080	1,100	1,060	1,060	113,000	1,060
1989-11-29	1,090	1,100	1,070	1,080	121,000	1,080
1989-11-28	1,090	1,110	1,070	1,100	319,000	1,100
1989-11-27	1,100	1,110	1,090	1,100	287,000	1,100
1989-11-24	1,080	1,100	1,060	1,070	123,000	1,070
1989-11-22	1,120	1,130	1,080	1,100	466,000	1,100
1989-11-21	1,090	1,140	1,090	1,130	1,207,000	1,130
1989-11-20	1,050	1,070	1,020	1,060	364,000	1,060
1989-11-17	1,020	1,040	1,020	1,040	213,000	1,040
1989-11-16	1,030	1,030	1,010	1,010	261,000	1,010
1989-11-15	1,060	1,070	1,000	1,010	657,000	1,010
1989-11-14	1,020	1,070	1,010	1,060	1,684,000	1,060
1989-11-13	940	1,000	940	1,000	1,094,000	1,000
1989-11-10	936	950	921	943	441,000	943
1989-11-09	948	950	930	931	676,000	931
1989-11-08	885	949	880	949	775,000	949
1989-11-07	860	879	859	879	221,000	879
1989-11-06	858	869	830	869	63,000	869
1989-11-02	821	860	817	858	84,000	858
1989-11-01	816	820	815	820	42,000	820
1989-10-31	829	829	820	820	27,000	820
1989-10-30	821	822	820	822	26,000	822
1989-10-27	840	840	821	821	59,000	821
1989-10-26	844	845	835	840	34,000	840
1989-10-25	860	860	840	840	62,000	840
1989-10-24	860	860	840	850	47,000	850
1989-10-23	860	860	850	860	50,000	860
1989-10-20	860	860	840	845	53,000	845
1989-10-19	833	860	833	850	72,000	850
1989-10-18	844	849	832	832	50,000	832
1989-10-17	841	845	832	834	43,000	834
1989-10-16	839	845	830	831	45,000	831
1989-10-13	855	859	850	859	49,000	859
1989-10-12	869	869	850	858	68,000	858
1989-10-11	868	875	859	873	195,000	873
1989-10-09	865	868	860	866	131,000	866
1989-10-06	848	848	827	845	66,000	845
1989-10-05	810	849	807	849	90,000	849
1989-10-04	805	810	801	806	52,000	806
1989-10-03	807	810	801	801	55,000	801
1989-10-02	815	820	804	805	55,000	805
1989-09-29	791	810	789	810	82,000	810
1989-09-28	794	800	787	789	106,000	789
1989-09-27	801	802	783	800	103,000	800
1989-09-26	815	815	800	802	44,000	802
1989-09-25	812	813	805	805	42,000	805
1989-09-22	810	820	808	811	66,000	811
1989-09-21	814	820	806	807	53,000	807
1989-09-20	811	815	803	805	62,000	805
1989-09-19	812	820	810	810	55,000	810
1989-09-18	807	830	803	810	76,000	810
1989-09-14	812	830	807	807	112,000	807
1989-09-13	815	819	812	812	66,000	812
1989-09-12	821	825	810	824	52,000	824
1989-09-11	812	835	810	820	38,000	820
1989-09-08	840	846	810	810	58,000	810
1989-09-07	850	870	825	830	266,000	830
1989-09-06	806	849	804	849	165,000	849
1989-09-05	824	824	801	803	120,000	803
1989-09-04	836	850	803	820	154,000	820
1989-09-01	837	849	835	835	90,000	835
1989-08-31	873	873	840	840	101,000	840
1989-08-30	820	863	818	863	287,000	863
1989-08-29	864	868	838	838	159,000	838
1989-08-28	853	873	852	865	132,000	865
1989-08-25	867	867	851	852	207,000	852
1989-08-24	888	888	857	857	110,000	857
1989-08-23	879	890	860	890	199,000	890
1989-08-22	899	900	871	871	235,000	871
1989-08-21	903	910	878	904	253,000	904
1989-08-18	936	939	900	901	695,000	901
1989-08-17	899	945	888	916	1,428,000	916
1989-08-16	820	880	810	879	565,000	879
1989-08-15	835	835	820	830	218,000	830
1989-08-14	850	854	820	836	293,000	836
1989-08-11	892	899	850	856	999,000	856
1989-08-10	830	900	823	862	2,530,000	862
1989-08-09	779	842	770	800	2,593,000	800
1989-08-08	720	780	720	780	1,884,000	780
1989-08-07	690	710	690	706	351,000	706
1989-08-04	679	688	679	685	33,000	685
1989-08-03	680	684	680	680	13,000	680
1989-08-02	679	685	670	685	28,000	685
1989-08-01	690	690	680	680	37,000	680
1989-07-31	669	688	665	688	45,000	688
1989-07-28	669	669	663	663	21,000	663
1989-07-27	665	669	661	668	25,000	668
1989-07-26	670	670	665	665	12,000	665
1989-07-25	690	690	670	670	63,000	670
1989-07-24	657	690	655	690	81,000	690
1989-07-21	656	660	656	657	6,000	657
1989-07-20	653	655	653	655	5,000	655
1989-07-19	650	651	650	651	11,000	651
1989-07-18	672	672	654	654	16,000	654
1989-07-17	680	685	673	680	26,000	680
1989-07-14	680	680	670	670	28,000	670
1989-07-13	689	690	675	680	39,000	680
1989-07-12	685	690	679	690	99,000	690
1989-07-11	662	690	662	685	95,000	685
1989-07-10	652	670	652	660	14,000	660
1989-07-07	665	670	650	650	28,000	650
1989-07-06	660	661	658	660	9,000	660
1989-07-05	660	665	655	661	12,000	661
1989-07-04	631	670	631	665	19,000	665
1989-07-03	630	630	625	630	9,000	630
1989-06-30	625	630	625	630	13,000	630
1989-06-29	631	631	625	625	10,000	625
1989-06-28	632	638	628	628	34,000	628
1989-06-27	633	640	633	635	18,000	635
1989-06-26	641	641	629	631	13,000	631
1989-06-23	653	653	641	641	14,000	641
1989-06-22	651	655	651	651	22,000	651
1989-06-21	646	650	645	650	18,000	650
1989-06-20	646	649	646	646	4,000	646
1989-06-19	645	650	641	644	12,000	644
1989-06-16	638	645	638	645	15,000	645
1989-06-15	650	655	641	645	17,000	645
1989-06-14	655	660	650	655	30,000	655
1989-06-13	655	660	655	655	21,000	655
1989-06-12	660	660	650	655	19,000	655
1989-06-09	663	668	660	660	34,000	660
1989-06-08	659	669	659	661	10,000	661
1989-06-07	656	658	656	658	14,000	658
1989-06-06	668	669	659	669	26,000	669
1989-06-05	676	680	674	674	20,000	674
1989-06-02	691	699	675	675	31,000	675
1989-06-01	704	704	680	680	85,000	680
1989-05-31	679	710	678	708	344,000	708
1989-05-30	670	679	666	679	72,000	679
1989-05-29	655	670	655	670	24,000	670
1989-05-26	660	670	656	656	17,000	656
1989-05-25	661	661	655	660	30,000	660
1989-05-24	661	670	661	661	8,000	661
1989-05-23	650	670	650	660	84,000	660
1989-05-22	680	680	680	680	26,000	680
1989-05-19	665	680	663	679	111,000	679
1989-05-18	660	670	655	661	91,000	661
1989-05-17	650	660	650	660	39,000	660
1989-05-16	660	665	650	653	22,000	653
1989-05-15	652	660	652	660	18,000	660
1989-05-12	655	670	655	666	45,000	666
1989-05-11	669	670	650	665	41,000	665
1989-05-10	674	675	660	670	70,000	670
1989-05-09	675	675	654	654	133,000	654
1989-05-08	670	680	670	677	134,000	677
1989-05-02	654	658	641	658	69,000	658
1989-05-01	650	655	640	655	38,000	655
1989-04-28	622	640	620	640	13,000	640
1989-04-27	615	624	610	620	34,000	620
1989-04-26	605	613	605	610	32,000	610
1989-04-25	605	605	603	605	11,000	605
1989-04-24	607	613	605	605	14,000	605
1989-04-21	607	610	603	603	36,000	603
1989-04-20	610	615	601	608	19,000	608
1989-04-19	616	618	605	617	15,000	617
1989-04-18	620	620	615	618	13,000	618
1989-04-17	622	625	600	620	25,000	620
1989-04-14	619	619	618	619	16,000	619
1989-04-13	617	630	617	618	10,000	618
1989-04-12	616	616	615	615	14,000	615
1989-04-11	615	620	615	620	20,000	620
1989-04-10	616	616	615	616	12,000	616
1989-04-07	616	620	604	615	77,000	615
1989-04-06	630	635	615	616	46,000	616
1989-04-05	630	630	620	620	28,000	620
1989-04-04	636	645	625	645	16,000	645
1989-04-03	631	631	620	625	14,000	625
1989-03-31	620	621	620	621	8,000	621
1989-03-30	620	630	617	630	28,000	630
1989-03-29	620	620	615	616	13,000	616
1989-03-28	610	625	610	625	12,000	625
1989-03-27	630	630	630	630	23,000	630
1989-03-24	637	637	620	631	22,000	631
1989-03-23	667	667	632	637	48,000	637
1989-03-22	670	671	665	667	93,000	667
1989-03-20	654	670	650	670	127,000	670
1989-03-17	667	669	660	662	48,000	662
1989-03-16	655	670	651	666	102,000	666
1989-03-15	645	660	645	650	121,000	650
1989-03-14	630	650	630	650	76,000	650
1989-03-13	630	633	630	630	41,000	630
1989-03-10	635	635	620	630	51,000	630
1989-03-09	610	625	610	620	72,000	620
1989-03-08	606	615	605	615	55,000	615
1989-03-07	608	615	606	606	30,000	606
1989-03-06	615	615	610	612	38,000	612
1989-03-03	613	615	613	613	39,000	613
1989-03-02	609	610	605	610	33,000	610
1989-03-01	610	615	601	610	17,000	610
1989-02-28	609	618	603	610	56,000	610
1989-02-27	615	615	610	610	41,000	610
1989-02-23	610	612	610	610	101,000	610
1989-02-22	610	615	607	609	68,000	609
1989-02-21	613	615	605	605	78,000	605
1989-02-20	615	620	613	613	61,000	613
1989-02-17	616	616	605	610	48,000	610
1989-02-16	615	615	610	612	57,000	612
1989-02-15	601	620	601	620	42,000	620
1989-02-14	610	619	601	604	48,000	604
1989-02-13	620	633	615	615	46,000	615
1989-02-10	638	640	630	635	129,000	635
1989-02-09	640	649	637	645	74,000	645
1989-02-08	635	650	634	640	109,000	640
1989-02-07	650	660	635	635	340,000	635
1989-02-06	650	660	649	650	111,000	650
1989-02-03	640	650	640	649	119,000	649
1989-02-02	645	650	636	640	108,000	640
1989-02-01	670	675	651	655	253,000	655
1989-01-31	672	675	663	669	207,000	669
1989-01-30	680	680	671	675	218,000	675
1989-01-28	670	677	663	671	186,000	671
1989-01-27	660	680	660	660	420,000	660
1989-01-26	635	658	635	645	349,000	645
1989-01-25	618	630	618	627	340,000	627
1989-01-24	609	610	606	609	101,000	609
1989-01-23	593	610	591	602	90,000	602
1989-01-20	585	590	580	590	94,000	590
1989-01-19	588	593	585	585	180,000	585
1989-01-18	580	590	576	585	196,000	585
1989-01-17	579	580	575	580	127,000	580
1989-01-13	580	582	578	582	122,000	582
1989-01-12	580	580	572	575	54,000	575
1989-01-11	567	580	561	578	179,000	578
1989-01-10	550	585	549	570	423,000	570
1989-01-09	544	554	544	549	96,000	549
1989-01-06	545	554	545	554	42,000	554
1989-01-05	545	560	545	547	44,000	547
1989-01-04	550	550	541	541	11,000	541

分割・併合履歴：なし