7256 河西工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 294 | 294 | 289 | 289 | 10,000 | 289 |
| 1992-12-28 | 300 | 300 | 296 | 296 | 19,000 | 296 |
| 1992-12-24 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 1992-12-22 | 290 | 291 | 290 | 291 | 8,000 | 291 |
| 1992-12-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1992-12-18 | 290 | 290 | 285 | 290 | 17,000 | 290 |
| 1992-12-17 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1992-12-16 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 1992-12-15 | 286 | 286 | 280 | 282 | 6,000 | 282 |
| 1992-12-14 | 286 | 289 | 286 | 287 | 8,000 | 287 |
| 1992-12-11 | 290 | 294 | 290 | 290 | 19,000 | 290 |
| 1992-12-10 | 285 | 293 | 285 | 293 | 18,000 | 293 |
| 1992-12-09 | 285 | 285 | 280 | 285 | 10,000 | 285 |
| 1992-12-08 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1992-12-07 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 1992-12-04 | 293 | 293 | 293 | 293 | 15,000 | 293 |
| 1992-12-03 | 280 | 280 | 273 | 273 | 10,000 | 273 |
| 1992-12-02 | 270 | 279 | 269 | 279 | 3,000 | 279 |
| 1992-12-01 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 1992-11-27 | 271 | 298 | 271 | 294 | 23,000 | 294 |
| 1992-11-25 | 260 | 260 | 256 | 260 | 28,000 | 260 |
| 1992-11-24 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 1992-11-20 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 1992-11-19 | 255 | 260 | 255 | 260 | 22,000 | 260 |
| 1992-11-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1992-11-13 | 257 | 258 | 257 | 258 | 6,000 | 258 |
| 1992-11-12 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 1992-11-11 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 1992-11-10 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 1992-11-09 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1992-11-06 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 1992-11-05 | 275 | 290 | 275 | 290 | 22,000 | 290 |
| 1992-10-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-10-29 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1992-10-27 | 290 | 290 | 290 | 290 | 20,000 | 290 |
| 1992-10-26 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 1992-10-22 | 280 | 280 | 265 | 265 | 6,000 | 265 |
| 1992-10-21 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1992-10-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-10-12 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1992-10-09 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1992-10-08 | 271 | 276 | 271 | 275 | 3,000 | 275 |
| 1992-10-07 | 275 | 275 | 271 | 271 | 5,000 | 271 |
| 1992-10-02 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 1992-10-01 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1992-09-30 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 1992-09-28 | 300 | 311 | 300 | 306 | 20,000 | 306 |
| 1992-09-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1992-09-21 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1992-09-18 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1992-09-17 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1992-09-16 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 1992-09-14 | 300 | 301 | 300 | 301 | 8,000 | 301 |
| 1992-09-11 | 305 | 305 | 301 | 301 | 3,000 | 301 |
| 1992-09-10 | 310 | 310 | 301 | 310 | 9,000 | 310 |
| 1992-09-09 | 310 | 310 | 308 | 308 | 11,000 | 308 |
| 1992-09-08 | 298 | 305 | 298 | 305 | 13,000 | 305 |
| 1992-09-07 | 300 | 300 | 296 | 298 | 13,000 | 298 |
| 1992-09-04 | 285 | 300 | 285 | 299 | 13,000 | 299 |
| 1992-09-03 | 295 | 296 | 284 | 284 | 8,000 | 284 |
| 1992-09-02 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1992-09-01 | 305 | 305 | 298 | 298 | 7,000 | 298 |
| 1992-08-31 | 305 | 305 | 300 | 305 | 7,000 | 305 |
| 1992-08-28 | 300 | 310 | 300 | 305 | 16,000 | 305 |
| 1992-08-27 | 305 | 308 | 300 | 300 | 21,000 | 300 |
| 1992-08-26 | 298 | 298 | 289 | 289 | 7,000 | 289 |
| 1992-08-25 | 305 | 305 | 300 | 300 | 11,000 | 300 |
| 1992-08-24 | 285 | 300 | 285 | 300 | 8,000 | 300 |
| 1992-08-21 | 254 | 275 | 254 | 275 | 10,000 | 275 |
| 1992-08-20 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1992-08-19 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1992-08-18 | 245 | 250 | 245 | 245 | 7,000 | 245 |
| 1992-08-14 | 230 | 238 | 230 | 238 | 6,000 | 238 |
| 1992-08-13 | 240 | 240 | 220 | 220 | 18,000 | 220 |
| 1992-08-12 | 246 | 246 | 240 | 240 | 10,000 | 240 |
| 1992-08-11 | 260 | 260 | 241 | 241 | 12,000 | 241 |
| 1992-08-10 | 289 | 289 | 270 | 270 | 7,000 | 270 |
| 1992-08-07 | 291 | 291 | 291 | 291 | 6,000 | 291 |
| 1992-08-05 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1992-08-04 | 276 | 276 | 275 | 276 | 8,000 | 276 |
| 1992-08-03 | 280 | 280 | 276 | 276 | 4,000 | 276 |
| 1992-07-29 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1992-07-28 | 300 | 315 | 300 | 315 | 17,000 | 315 |
| 1992-07-27 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1992-07-24 | 285 | 285 | 275 | 275 | 21,000 | 275 |
| 1992-07-23 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1992-07-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1992-07-21 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1992-07-20 | 306 | 306 | 300 | 300 | 4,000 | 300 |
| 1992-07-16 | 314 | 314 | 306 | 306 | 5,000 | 306 |
| 1992-07-14 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 1992-07-13 | 327 | 327 | 319 | 319 | 4,000 | 319 |
| 1992-07-10 | 333 | 333 | 327 | 327 | 10,000 | 327 |
| 1992-07-09 | 338 | 338 | 338 | 338 | 11,000 | 338 |
| 1992-07-07 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1992-07-06 | 339 | 339 | 330 | 330 | 4,000 | 330 |
| 1992-07-03 | 320 | 340 | 320 | 340 | 16,000 | 340 |
| 1992-07-02 | 304 | 310 | 304 | 310 | 7,000 | 310 |
| 1992-06-30 | 305 | 305 | 304 | 304 | 10,000 | 304 |
| 1992-06-29 | 278 | 300 | 278 | 300 | 12,000 | 300 |
| 1992-06-26 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 1992-06-25 | 272 | 272 | 271 | 271 | 3,000 | 271 |
| 1992-06-23 | 280 | 280 | 270 | 270 | 11,000 | 270 |
| 1992-06-22 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1992-06-18 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1992-06-17 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1992-06-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1992-06-15 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 1992-06-12 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 1992-06-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-06-10 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 1992-06-09 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 1992-06-05 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 1992-06-03 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 1992-06-01 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1992-05-28 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 1992-05-27 | 330 | 345 | 330 | 335 | 19,000 | 335 |
| 1992-05-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1992-05-25 | 325 | 325 | 320 | 320 | 9,000 | 320 |
| 1992-05-22 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1992-05-21 | 320 | 325 | 320 | 322 | 5,000 | 322 |
| 1992-05-20 | 320 | 320 | 317 | 320 | 10,000 | 320 |
| 1992-05-19 | 320 | 321 | 315 | 316 | 13,000 | 316 |
| 1992-05-18 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1992-05-15 | 340 | 340 | 335 | 335 | 6,000 | 335 |
| 1992-05-14 | 334 | 340 | 334 | 336 | 8,000 | 336 |
| 1992-05-13 | 333 | 333 | 332 | 332 | 3,000 | 332 |
| 1992-05-12 | 322 | 330 | 321 | 330 | 5,000 | 330 |
| 1992-05-11 | 316 | 321 | 316 | 321 | 3,000 | 321 |
| 1992-05-08 | 315 | 315 | 310 | 310 | 14,000 | 310 |
| 1992-05-07 | 300 | 305 | 300 | 300 | 30,000 | 300 |
| 1992-05-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1992-05-01 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1992-04-28 | 320 | 320 | 300 | 300 | 14,000 | 300 |
| 1992-04-27 | 300 | 310 | 300 | 310 | 11,000 | 310 |
| 1992-04-24 | 291 | 295 | 290 | 290 | 10,000 | 290 |
| 1992-04-23 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 1992-04-22 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1992-04-21 | 300 | 300 | 291 | 291 | 2,000 | 291 |
| 1992-04-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1992-04-17 | 306 | 311 | 305 | 305 | 4,000 | 305 |
| 1992-04-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1992-04-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1992-04-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1992-04-13 | 291 | 299 | 290 | 290 | 7,000 | 290 |
| 1992-04-10 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1992-04-09 | 280 | 280 | 275 | 275 | 15,000 | 275 |
| 1992-04-08 | 280 | 280 | 275 | 275 | 15,000 | 275 |
| 1992-04-07 | 310 | 310 | 300 | 300 | 10,000 | 300 |
| 1992-04-06 | 315 | 315 | 305 | 314 | 11,000 | 314 |
| 1992-04-01 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1992-03-26 | 370 | 375 | 370 | 375 | 15,000 | 375 |
| 1992-03-25 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1992-03-24 | 340 | 340 | 335 | 335 | 6,000 | 335 |
| 1992-03-23 | 344 | 350 | 340 | 340 | 5,000 | 340 |
| 1992-03-19 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1992-03-18 | 350 | 350 | 344 | 344 | 24,000 | 344 |
| 1992-03-11 | 369 | 377 | 369 | 369 | 14,000 | 369 |
| 1992-03-09 | 354 | 355 | 350 | 350 | 11,000 | 350 |
| 1992-03-06 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1992-03-05 | 355 | 356 | 355 | 355 | 9,000 | 355 |
| 1992-03-04 | 360 | 360 | 355 | 355 | 15,000 | 355 |
| 1992-03-03 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1992-03-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-02-28 | 393 | 393 | 393 | 393 | 16,000 | 393 |
| 1992-02-26 | 356 | 359 | 356 | 358 | 8,000 | 358 |
| 1992-02-25 | 360 | 360 | 359 | 359 | 8,000 | 359 |
| 1992-02-24 | 369 | 369 | 368 | 368 | 2,000 | 368 |
| 1992-02-20 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1992-02-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-02-18 | 369 | 369 | 355 | 369 | 10,000 | 369 |
| 1992-02-17 | 375 | 375 | 369 | 369 | 4,000 | 369 |
| 1992-02-14 | 378 | 380 | 378 | 378 | 4,000 | 378 |
| 1992-02-13 | 389 | 389 | 378 | 378 | 4,000 | 378 |
| 1992-02-12 | 379 | 390 | 379 | 390 | 2,000 | 390 |
| 1992-02-10 | 381 | 381 | 378 | 378 | 11,000 | 378 |
| 1992-02-07 | 381 | 382 | 375 | 375 | 13,000 | 375 |
| 1992-02-06 | 375 | 375 | 370 | 375 | 12,000 | 375 |
| 1992-02-05 | 381 | 390 | 381 | 390 | 3,000 | 390 |
| 1992-02-04 | 377 | 380 | 377 | 380 | 4,000 | 380 |
| 1992-02-03 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1992-01-30 | 371 | 371 | 370 | 370 | 5,000 | 370 |
| 1992-01-29 | 388 | 388 | 380 | 381 | 4,000 | 381 |
| 1992-01-28 | 389 | 389 | 380 | 380 | 12,000 | 380 |
| 1992-01-27 | 379 | 384 | 379 | 384 | 12,000 | 384 |
| 1992-01-24 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 1992-01-23 | 361 | 370 | 361 | 370 | 5,000 | 370 |
| 1992-01-22 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 1992-01-21 | 360 | 360 | 355 | 360 | 9,000 | 360 |
| 1992-01-20 | 370 | 370 | 364 | 364 | 4,000 | 364 |
| 1992-01-17 | 377 | 377 | 370 | 370 | 5,000 | 370 |
| 1992-01-16 | 372 | 376 | 372 | 376 | 2,000 | 376 |
| 1992-01-14 | 375 | 378 | 370 | 370 | 13,000 | 370 |
| 1992-01-13 | 377 | 380 | 375 | 378 | 12,000 | 378 |
| 1992-01-10 | 382 | 385 | 380 | 380 | 18,000 | 380 |
| 1992-01-09 | 395 | 395 | 377 | 377 | 10,000 | 377 |
| 1992-01-08 | 401 | 401 | 400 | 400 | 7,000 | 400 |
| 1992-01-07 | 405 | 405 | 401 | 401 | 6,000 | 401 |
| 1992-01-06 | 405 | 405 | 405 | 405 | 4,000 | 405 |
分割・併合履歴 ： なし
