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
