7256 河西工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 365 | 366 | 365 | 366 | 6,000 | 366 |
| 1993-12-29 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1993-12-28 | 375 | 375 | 365 | 365 | 7,000 | 365 |
| 1993-12-27 | 375 | 375 | 375 | 375 | 15,000 | 375 |
| 1993-12-24 | 360 | 360 | 360 | 360 | 23,000 | 360 |
| 1993-12-22 | 370 | 370 | 359 | 363 | 38,000 | 363 |
| 1993-12-21 | 360 | 365 | 360 | 360 | 13,000 | 360 |
| 1993-12-20 | 373 | 373 | 365 | 365 | 7,000 | 365 |
| 1993-12-17 | 372 | 372 | 363 | 363 | 22,000 | 363 |
| 1993-12-16 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1993-12-15 | 363 | 370 | 363 | 370 | 4,000 | 370 |
| 1993-12-14 | 366 | 366 | 361 | 361 | 17,000 | 361 |
| 1993-12-13 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1993-12-10 | 385 | 385 | 365 | 365 | 17,000 | 365 |
| 1993-12-09 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1993-12-08 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1993-12-07 | 365 | 365 | 363 | 365 | 10,000 | 365 |
| 1993-12-06 | 380 | 380 | 365 | 365 | 15,000 | 365 |
| 1993-12-03 | 365 | 365 | 365 | 365 | 12,000 | 365 |
| 1993-12-01 | 326 | 340 | 325 | 340 | 8,000 | 340 |
| 1993-11-30 | 330 | 330 | 325 | 325 | 19,000 | 325 |
| 1993-11-29 | 355 | 355 | 330 | 330 | 49,000 | 330 |
| 1993-11-26 | 355 | 355 | 345 | 345 | 27,000 | 345 |
| 1993-11-25 | 355 | 360 | 350 | 350 | 17,000 | 350 |
| 1993-11-24 | 366 | 366 | 360 | 360 | 22,000 | 360 |
| 1993-11-22 | 380 | 380 | 365 | 365 | 14,000 | 365 |
| 1993-11-19 | 382 | 382 | 378 | 380 | 6,000 | 380 |
| 1993-11-18 | 377 | 377 | 377 | 377 | 12,000 | 377 |
| 1993-11-16 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1993-11-15 | 405 | 405 | 405 | 405 | 13,000 | 405 |
| 1993-11-12 | 369 | 380 | 369 | 380 | 10,000 | 380 |
| 1993-11-11 | 366 | 366 | 365 | 365 | 6,000 | 365 |
| 1993-11-10 | 366 | 366 | 365 | 365 | 19,000 | 365 |
| 1993-11-09 | 366 | 366 | 365 | 365 | 12,000 | 365 |
| 1993-11-08 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1993-11-05 | 380 | 380 | 365 | 365 | 30,000 | 365 |
| 1993-11-04 | 400 | 400 | 381 | 381 | 10,000 | 381 |
| 1993-11-02 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1993-11-01 | 409 | 409 | 405 | 405 | 2,000 | 405 |
| 1993-10-29 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1993-10-28 | 425 | 425 | 410 | 410 | 7,000 | 410 |
| 1993-10-27 | 435 | 435 | 420 | 420 | 15,000 | 420 |
| 1993-10-26 | 421 | 421 | 420 | 420 | 22,000 | 420 |
| 1993-10-25 | 426 | 426 | 421 | 421 | 17,000 | 421 |
| 1993-10-22 | 436 | 436 | 426 | 426 | 12,000 | 426 |
| 1993-10-21 | 436 | 436 | 436 | 436 | 13,000 | 436 |
| 1993-10-20 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1993-10-19 | 442 | 442 | 440 | 440 | 8,000 | 440 |
| 1993-10-18 | 439 | 439 | 436 | 439 | 11,000 | 439 |
| 1993-10-15 | 450 | 450 | 436 | 439 | 9,000 | 439 |
| 1993-10-14 | 446 | 451 | 446 | 451 | 3,000 | 451 |
| 1993-10-13 | 457 | 457 | 456 | 456 | 8,000 | 456 |
| 1993-10-12 | 464 | 464 | 456 | 456 | 6,000 | 456 |
| 1993-10-08 | 464 | 465 | 464 | 465 | 6,000 | 465 |
| 1993-10-07 | 458 | 460 | 456 | 460 | 16,000 | 460 |
| 1993-10-06 | 466 | 466 | 457 | 458 | 7,000 | 458 |
| 1993-10-05 | 466 | 468 | 466 | 468 | 11,000 | 468 |
| 1993-10-04 | 466 | 468 | 466 | 468 | 4,000 | 468 |
| 1993-10-01 | 467 | 469 | 467 | 468 | 3,000 | 468 |
| 1993-09-30 | 471 | 471 | 467 | 467 | 15,000 | 467 |
| 1993-09-29 | 471 | 471 | 471 | 471 | 6,000 | 471 |
| 1993-09-28 | 481 | 481 | 471 | 471 | 5,000 | 471 |
| 1993-09-27 | 490 | 490 | 486 | 486 | 25,000 | 486 |
| 1993-09-24 | 475 | 480 | 475 | 480 | 19,000 | 480 |
| 1993-09-22 | 475 | 475 | 475 | 475 | 9,000 | 475 |
| 1993-09-21 | 480 | 480 | 475 | 475 | 11,000 | 475 |
| 1993-09-20 | 479 | 480 | 475 | 475 | 13,000 | 475 |
| 1993-09-17 | 495 | 498 | 477 | 477 | 14,000 | 477 |
| 1993-09-16 | 512 | 512 | 505 | 505 | 12,000 | 505 |
| 1993-09-14 | 516 | 516 | 511 | 511 | 17,000 | 511 |
| 1993-09-13 | 520 | 520 | 510 | 515 | 8,000 | 515 |
| 1993-09-10 | 509 | 515 | 508 | 515 | 19,000 | 515 |
| 1993-09-09 | 529 | 529 | 508 | 508 | 20,000 | 508 |
| 1993-09-08 | 535 | 535 | 525 | 530 | 30,000 | 530 |
| 1993-09-07 | 525 | 539 | 525 | 525 | 44,000 | 525 |
| 1993-09-06 | 534 | 544 | 525 | 525 | 50,000 | 525 |
| 1993-09-03 | 520 | 534 | 519 | 533 | 124,000 | 533 |
| 1993-09-02 | 510 | 515 | 504 | 510 | 69,000 | 510 |
| 1993-09-01 | 510 | 510 | 500 | 509 | 58,000 | 509 |
| 1993-08-31 | 520 | 524 | 510 | 510 | 27,000 | 510 |
| 1993-08-30 | 520 | 536 | 520 | 521 | 99,000 | 521 |
| 1993-08-27 | 506 | 520 | 505 | 518 | 99,000 | 518 |
| 1993-08-26 | 502 | 511 | 500 | 508 | 54,000 | 508 |
| 1993-08-25 | 479 | 502 | 479 | 502 | 67,000 | 502 |
| 1993-08-24 | 475 | 480 | 470 | 480 | 27,000 | 480 |
| 1993-08-23 | 460 | 475 | 460 | 475 | 13,000 | 475 |
| 1993-08-20 | 479 | 480 | 461 | 461 | 10,000 | 461 |
| 1993-08-19 | 480 | 480 | 470 | 479 | 9,000 | 479 |
| 1993-08-18 | 484 | 485 | 475 | 475 | 7,000 | 475 |
| 1993-08-17 | 476 | 485 | 475 | 485 | 9,000 | 485 |
| 1993-08-16 | 477 | 477 | 476 | 476 | 2,000 | 476 |
| 1993-08-13 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1993-08-12 | 479 | 479 | 477 | 479 | 4,000 | 479 |
| 1993-08-11 | 470 | 475 | 470 | 475 | 23,000 | 475 |
| 1993-08-10 | 478 | 478 | 470 | 470 | 3,000 | 470 |
| 1993-08-09 | 478 | 478 | 475 | 478 | 6,000 | 478 |
| 1993-08-06 | 466 | 466 | 465 | 466 | 12,000 | 466 |
| 1993-08-05 | 471 | 476 | 466 | 466 | 14,000 | 466 |
| 1993-08-04 | 488 | 488 | 471 | 471 | 9,000 | 471 |
| 1993-08-03 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1993-08-02 | 498 | 499 | 498 | 498 | 26,000 | 498 |
| 1993-07-30 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1993-07-29 | 489 | 489 | 489 | 489 | 9,000 | 489 |
| 1993-07-28 | 486 | 489 | 479 | 479 | 10,000 | 479 |
| 1993-07-27 | 480 | 489 | 480 | 489 | 20,000 | 489 |
| 1993-07-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1993-07-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-07-21 | 470 | 474 | 470 | 474 | 3,000 | 474 |
| 1993-07-20 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1993-07-16 | 466 | 472 | 466 | 472 | 11,000 | 472 |
| 1993-07-15 | 490 | 490 | 481 | 481 | 4,000 | 481 |
| 1993-07-14 | 481 | 490 | 481 | 481 | 12,000 | 481 |
| 1993-07-13 | 470 | 482 | 470 | 482 | 8,000 | 482 |
| 1993-07-12 | 485 | 485 | 464 | 470 | 12,000 | 470 |
| 1993-07-09 | 479 | 479 | 479 | 479 | 11,000 | 479 |
| 1993-07-08 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1993-07-07 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1993-07-06 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 1993-07-05 | 495 | 495 | 495 | 495 | 9,000 | 495 |
| 1993-07-02 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 1993-07-01 | 481 | 490 | 481 | 490 | 3,000 | 490 |
| 1993-06-30 | 481 | 481 | 480 | 481 | 7,000 | 481 |
| 1993-06-29 | 500 | 500 | 488 | 488 | 8,000 | 488 |
| 1993-06-28 | 500 | 500 | 499 | 499 | 21,000 | 499 |
| 1993-06-25 | 481 | 489 | 480 | 484 | 6,000 | 484 |
| 1993-06-24 | 470 | 477 | 470 | 477 | 7,000 | 477 |
| 1993-06-23 | 472 | 480 | 465 | 470 | 17,000 | 470 |
| 1993-06-22 | 469 | 480 | 469 | 470 | 12,000 | 470 |
| 1993-06-21 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1993-06-18 | 486 | 495 | 486 | 495 | 9,000 | 495 |
| 1993-06-17 | 490 | 496 | 487 | 496 | 26,000 | 496 |
| 1993-06-16 | 476 | 480 | 476 | 480 | 30,000 | 480 |
| 1993-06-15 | 510 | 521 | 510 | 521 | 14,000 | 521 |
| 1993-06-14 | 555 | 565 | 545 | 545 | 22,000 | 545 |
| 1993-06-11 | 575 | 575 | 555 | 555 | 51,000 | 555 |
| 1993-06-10 | 555 | 591 | 555 | 565 | 289,000 | 565 |
| 1993-06-08 | 545 | 564 | 545 | 550 | 209,000 | 550 |
| 1993-06-07 | 525 | 556 | 525 | 545 | 105,000 | 545 |
| 1993-06-04 | 517 | 524 | 515 | 520 | 21,000 | 520 |
| 1993-06-03 | 515 | 525 | 511 | 515 | 36,000 | 515 |
| 1993-06-02 | 502 | 525 | 502 | 525 | 47,000 | 525 |
| 1993-06-01 | 512 | 513 | 505 | 505 | 14,000 | 505 |
| 1993-05-31 | 510 | 516 | 510 | 516 | 20,000 | 516 |
| 1993-05-28 | 518 | 530 | 515 | 525 | 21,000 | 525 |
| 1993-05-27 | 535 | 540 | 528 | 528 | 81,000 | 528 |
| 1993-05-26 | 511 | 540 | 511 | 535 | 105,000 | 535 |
| 1993-05-25 | 498 | 510 | 498 | 510 | 114,000 | 510 |
| 1993-05-24 | 481 | 495 | 481 | 490 | 66,000 | 490 |
| 1993-05-21 | 430 | 465 | 430 | 464 | 45,000 | 464 |
| 1993-05-20 | 439 | 440 | 430 | 430 | 13,000 | 430 |
| 1993-05-19 | 449 | 449 | 440 | 440 | 6,000 | 440 |
| 1993-05-18 | 458 | 460 | 450 | 450 | 42,000 | 450 |
| 1993-05-17 | 458 | 462 | 458 | 458 | 17,000 | 458 |
| 1993-05-14 | 462 | 462 | 458 | 458 | 14,000 | 458 |
| 1993-05-13 | 459 | 460 | 451 | 458 | 10,000 | 458 |
| 1993-05-12 | 468 | 480 | 468 | 468 | 76,000 | 468 |
| 1993-05-11 | 450 | 468 | 450 | 468 | 60,000 | 468 |
| 1993-05-10 | 426 | 442 | 426 | 442 | 36,000 | 442 |
| 1993-05-07 | 410 | 420 | 406 | 416 | 32,000 | 416 |
| 1993-05-06 | 405 | 410 | 400 | 400 | 9,000 | 400 |
| 1993-04-30 | 395 | 410 | 395 | 405 | 19,000 | 405 |
| 1993-04-28 | 377 | 390 | 377 | 388 | 17,000 | 388 |
| 1993-04-27 | 379 | 380 | 375 | 375 | 20,000 | 375 |
| 1993-04-26 | 377 | 377 | 374 | 374 | 8,000 | 374 |
| 1993-04-23 | 382 | 382 | 377 | 377 | 28,000 | 377 |
| 1993-04-22 | 382 | 382 | 382 | 382 | 13,000 | 382 |
| 1993-04-21 | 393 | 393 | 382 | 382 | 20,000 | 382 |
| 1993-04-20 | 390 | 400 | 390 | 395 | 35,000 | 395 |
| 1993-04-19 | 402 | 405 | 395 | 400 | 34,000 | 400 |
| 1993-04-16 | 400 | 405 | 392 | 400 | 40,000 | 400 |
| 1993-04-15 | 392 | 392 | 380 | 382 | 33,000 | 382 |
| 1993-04-14 | 388 | 400 | 387 | 391 | 17,000 | 391 |
| 1993-04-13 | 379 | 390 | 379 | 385 | 37,000 | 385 |
| 1993-04-12 | 370 | 376 | 370 | 376 | 14,000 | 376 |
| 1993-04-09 | 370 | 375 | 365 | 365 | 31,000 | 365 |
| 1993-04-08 | 355 | 370 | 352 | 365 | 41,000 | 365 |
| 1993-04-07 | 340 | 355 | 340 | 350 | 56,000 | 350 |
| 1993-04-06 | 344 | 345 | 335 | 335 | 23,000 | 335 |
| 1993-04-05 | 341 | 345 | 339 | 345 | 27,000 | 345 |
| 1993-04-02 | 328 | 341 | 326 | 341 | 36,000 | 341 |
| 1993-04-01 | 331 | 331 | 325 | 325 | 50,000 | 325 |
| 1993-03-31 | 332 | 340 | 330 | 331 | 28,000 | 331 |
| 1993-03-30 | 330 | 337 | 330 | 336 | 32,000 | 336 |
| 1993-03-29 | 316 | 330 | 316 | 330 | 35,000 | 330 |
| 1993-03-26 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1993-03-25 | 326 | 330 | 324 | 324 | 23,000 | 324 |
| 1993-03-24 | 306 | 306 | 306 | 306 | 19,000 | 306 |
| 1993-03-23 | 312 | 313 | 307 | 307 | 24,000 | 307 |
| 1993-03-22 | 310 | 310 | 305 | 310 | 12,000 | 310 |
| 1993-03-19 | 306 | 316 | 305 | 305 | 34,000 | 305 |
| 1993-03-18 | 310 | 322 | 305 | 320 | 36,000 | 320 |
| 1993-03-17 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 1993-03-16 | 309 | 309 | 305 | 305 | 14,000 | 305 |
| 1993-03-15 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 1993-03-12 | 308 | 310 | 307 | 307 | 4,000 | 307 |
| 1993-03-11 | 298 | 305 | 298 | 305 | 49,000 | 305 |
| 1993-03-10 | 300 | 300 | 293 | 293 | 12,000 | 293 |
| 1993-03-09 | 300 | 300 | 296 | 298 | 14,000 | 298 |
| 1993-03-08 | 300 | 303 | 292 | 292 | 12,000 | 292 |
| 1993-03-04 | 308 | 308 | 298 | 300 | 3,000 | 300 |
| 1993-03-03 | 315 | 320 | 310 | 310 | 75,000 | 310 |
| 1993-03-02 | 321 | 321 | 316 | 316 | 10,000 | 316 |
| 1993-03-01 | 326 | 327 | 320 | 322 | 47,000 | 322 |
| 1993-02-26 | 320 | 321 | 320 | 321 | 14,000 | 321 |
| 1993-02-25 | 318 | 320 | 316 | 320 | 44,000 | 320 |
| 1993-02-24 | 319 | 320 | 315 | 317 | 20,000 | 317 |
| 1993-02-23 | 319 | 325 | 318 | 322 | 24,000 | 322 |
| 1993-02-22 | 317 | 317 | 316 | 317 | 6,000 | 317 |
| 1993-02-19 | 315 | 322 | 315 | 317 | 21,000 | 317 |
| 1993-02-18 | 311 | 319 | 310 | 319 | 6,000 | 319 |
| 1993-02-17 | 307 | 310 | 305 | 310 | 19,000 | 310 |
| 1993-02-16 | 305 | 310 | 301 | 310 | 18,000 | 310 |
| 1993-02-15 | 305 | 308 | 301 | 301 | 12,000 | 301 |
| 1993-02-12 | 310 | 310 | 306 | 310 | 9,000 | 310 |
| 1993-02-10 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1993-02-09 | 324 | 328 | 317 | 320 | 35,000 | 320 |
| 1993-02-08 | 307 | 320 | 307 | 319 | 37,000 | 319 |
| 1993-02-05 | 304 | 305 | 298 | 304 | 20,000 | 304 |
| 1993-02-04 | 306 | 309 | 300 | 300 | 13,000 | 300 |
| 1993-02-03 | 290 | 304 | 290 | 301 | 36,000 | 301 |
| 1993-02-02 | 283 | 299 | 283 | 290 | 17,000 | 290 |
| 1993-01-29 | 299 | 299 | 280 | 280 | 13,000 | 280 |
| 1993-01-28 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1993-01-27 | 299 | 299 | 299 | 299 | 19,000 | 299 |
| 1993-01-26 | 276 | 280 | 272 | 280 | 9,000 | 280 |
| 1993-01-25 | 275 | 275 | 275 | 275 | 20,000 | 275 |
| 1993-01-22 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1993-01-21 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 1993-01-20 | 276 | 277 | 276 | 276 | 4,000 | 276 |
| 1993-01-18 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 1993-01-14 | 271 | 275 | 271 | 275 | 16,000 | 275 |
| 1993-01-13 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1993-01-12 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 1993-01-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1993-01-08 | 277 | 277 | 277 | 277 | 8,000 | 277 |
| 1993-01-07 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1993-01-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1993-01-05 | 280 | 281 | 280 | 280 | 3,000 | 280 |
分割・併合履歴 ： なし
