7256 河西工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	600	610	600	602	8,000	602
1994-12-29	585	599	585	599	10,000	599
1994-12-28	600	600	585	585	9,000	585
1994-12-27	580	580	580	580	13,000	580
1994-12-26	540	553	536	553	12,000	553
1994-12-22	549	550	549	550	7,000	550
1994-12-21	551	551	540	550	19,000	550
1994-12-20	580	580	564	564	13,000	564
1994-12-16	581	581	570	570	14,000	570
1994-12-15	581	581	579	579	9,000	579
1994-12-14	571	580	570	580	7,000	580
1994-12-13	579	579	577	578	13,000	578
1994-12-12	590	590	578	580	11,000	580
1994-12-09	585	585	583	583	38,000	583
1994-12-08	582	585	576	585	87,000	585
1994-12-07	596	596	580	582	223,000	582
1994-12-06	601	610	586	586	5,000	586
1994-12-05	629	629	611	611	13,000	611
1994-12-02	615	615	615	615	4,000	615
1994-12-01	630	640	630	635	8,000	635
1994-11-30	645	645	630	630	9,000	630
1994-11-29	630	649	630	649	18,000	649
1994-11-25	570	575	570	570	21,000	570
1994-11-24	605	610	578	580	40,000	580
1994-11-22	640	640	620	620	23,000	620
1994-11-21	649	651	641	641	23,000	641
1994-11-18	655	656	650	650	7,000	650
1994-11-17	651	660	641	652	32,000	652
1994-11-16	675	676	650	652	24,000	652
1994-11-15	690	690	667	675	198,000	675
1994-11-14	649	710	637	710	202,000	710
1994-11-11	621	650	621	650	80,000	650
1994-11-10	613	620	612	616	15,000	616
1994-11-09	622	622	610	610	8,000	610
1994-11-08	620	620	620	620	3,000	620
1994-11-07	630	630	610	610	6,000	610
1994-11-04	630	630	630	630	19,000	630
1994-11-02	631	644	631	640	5,000	640
1994-11-01	631	631	630	630	15,000	630
1994-10-31	615	630	615	630	48,000	630
1994-10-28	615	615	614	615	8,000	615
1994-10-27	615	615	605	605	19,000	605
1994-10-26	601	605	601	605	10,000	605
1994-10-25	600	600	600	600	8,000	600
1994-10-24	639	639	600	600	3,000	600
1994-10-21	634	640	634	640	17,000	640
1994-10-20	639	639	636	636	22,000	636
1994-10-19	634	640	634	639	12,000	639
1994-10-18	626	630	626	630	9,000	630
1994-10-17	621	626	621	626	5,000	626
1994-10-14	620	620	620	620	25,000	620
1994-10-13	610	620	610	620	10,000	620
1994-10-12	616	616	610	610	4,000	610
1994-10-07	595	595	585	586	8,000	586
1994-10-06	595	595	595	595	4,000	595
1994-10-05	600	600	600	600	6,000	600
1994-10-04	611	615	611	615	4,000	615
1994-10-03	606	610	606	610	19,000	610
1994-09-30	606	606	606	606	4,000	606
1994-09-29	605	606	605	606	20,000	606
1994-09-28	605	605	605	605	1,000	605
1994-09-27	615	615	605	605	12,000	605
1994-09-26	605	605	605	605	5,000	605
1994-09-22	605	605	596	605	17,000	605
1994-09-21	600	605	595	605	32,000	605
1994-09-20	611	611	600	600	13,000	600
1994-09-19	610	610	610	610	10,000	610
1994-09-16	630	630	625	630	35,000	630
1994-09-14	630	630	630	630	28,000	630
1994-09-13	630	630	630	630	13,000	630
1994-09-12	630	635	629	631	16,000	631
1994-09-09	608	620	608	620	88,000	620
1994-09-06	648	648	647	648	11,000	648
1994-09-05	647	647	640	640	13,000	640
1994-09-02	645	647	640	645	129,000	645
1994-09-01	640	640	640	640	17,000	640
1994-08-31	635	640	630	640	32,000	640
1994-08-30	630	630	625	630	27,000	630
1994-08-29	625	630	625	630	35,000	630
1994-08-26	600	602	600	602	13,000	602
1994-08-25	600	600	600	600	2,000	600
1994-08-24	617	617	617	617	5,000	617
1994-08-23	625	625	625	625	6,000	625
1994-08-22	645	645	625	625	5,000	625
1994-08-19	635	635	635	635	3,000	635
1994-08-18	635	635	635	635	6,000	635
1994-08-17	625	635	625	635	2,000	635
1994-08-15	650	650	635	635	35,000	635
1994-08-12	631	631	631	631	266,000	631
1994-08-11	620	621	620	621	4,000	621
1994-08-10	619	619	619	619	4,000	619
1994-08-09	659	659	659	659	3,000	659
1994-08-05	661	661	660	660	14,000	660
1994-08-04	660	660	660	660	12,000	660
1994-08-03	660	665	660	660	49,000	660
1994-08-02	655	660	654	660	30,000	660
1994-08-01	640	650	640	650	14,000	650
1994-07-29	630	645	630	645	62,000	645
1994-07-28	649	649	615	640	175,000	640
1994-07-27	650	650	645	650	54,000	650
1994-07-26	630	645	624	645	34,000	645
1994-07-25	615	624	615	624	29,000	624
1994-07-22	646	646	645	645	34,000	645
1994-07-21	635	645	635	645	16,000	645
1994-07-20	659	659	641	641	4,000	641
1994-07-19	642	642	641	641	8,000	641
1994-07-15	664	665	660	665	15,000	665
1994-07-14	665	665	665	665	5,000	665
1994-07-13	670	670	657	670	28,000	670
1994-07-12	666	674	660	668	37,000	668
1994-07-11	666	666	666	666	2,000	666
1994-07-08	669	670	656	656	56,000	656
1994-07-07	660	670	659	659	52,000	659
1994-07-06	651	660	651	655	36,000	655
1994-07-05	650	655	650	651	7,000	651
1994-07-04	655	655	646	650	8,000	650
1994-07-01	667	668	655	665	95,000	665
1994-06-30	675	675	668	668	67,000	668
1994-06-29	665	670	655	665	60,000	665
1994-06-28	680	680	665	667	36,000	667
1994-06-27	684	685	665	670	71,000	670
1994-06-24	690	690	683	685	82,000	685
1994-06-23	665	700	665	690	133,000	690
1994-06-22	670	670	641	662	200,000	662
1994-06-21	675	681	675	680	116,000	680
1994-06-20	700	706	688	692	218,000	692
1994-06-17	660	685	659	680	491,000	680
1994-06-16	611	651	610	651	202,000	651
1994-06-15	610	615	608	610	60,000	610
1994-06-14	610	614	608	610	73,000	610
1994-06-13	605	615	601	614	160,000	614
1994-06-10	610	614	600	613	142,000	613
1994-06-09	585	626	585	614	408,000	614
1994-06-08	569	591	568	585	291,000	585
1994-06-07	540	569	540	569	86,000	569
1994-06-06	545	545	541	541	49,000	541
1994-06-03	545	553	545	545	20,000	545
1994-06-02	551	551	545	550	33,000	550
1994-06-01	547	555	545	550	51,000	550
1994-05-31	545	545	545	545	25,000	545
1994-05-30	555	558	551	555	77,000	555
1994-05-27	551	556	546	555	143,000	555
1994-05-26	545	552	540	550	170,000	550
1994-05-25	568	571	560	567	421,000	567
1994-05-24	548	560	545	560	547,000	560
1994-05-23	506	506	504	504	20,000	504
1994-05-20	505	510	503	505	59,000	505
1994-05-19	510	511	502	502	68,000	502
1994-05-18	520	520	510	510	24,000	510
1994-05-17	540	545	530	535	27,000	535
1994-05-16	535	538	530	532	64,000	532
1994-05-13	519	519	505	505	9,000	505
1994-05-12	516	519	511	519	12,000	519
1994-05-11	527	527	510	516	26,000	516
1994-05-10	512	530	510	512	29,000	512
1994-05-09	520	520	510	510	10,000	510
1994-05-06	510	510	493	510	17,000	510
1994-05-02	505	510	500	510	8,000	510
1994-04-28	510	520	510	510	19,000	510
1994-04-27	530	530	510	520	37,000	520
1994-04-26	515	523	503	520	66,000	520
1994-04-25	511	520	507	520	18,000	520
1994-04-22	521	530	518	530	67,000	530
1994-04-21	506	523	506	521	41,000	521
1994-04-20	535	535	516	516	41,000	516
1994-04-19	541	542	531	531	22,000	531
1994-04-18	550	558	531	547	150,000	547
1994-04-15	550	560	540	550	470,000	550
1994-04-14	499	530	493	525	144,000	525
1994-04-13	498	510	498	499	70,000	499
1994-04-12	508	510	498	508	30,000	508
1994-04-11	510	510	500	510	45,000	510
1994-04-08	506	530	495	510	252,000	510
1994-04-07	501	513	493	500	222,000	500
1994-04-06	456	508	455	508	346,000	508
1994-04-05	430	447	430	447	34,000	447
1994-04-04	433	433	426	428	11,000	428
1994-04-01	430	431	430	431	9,000	431
1994-03-31	425	430	421	430	22,000	430
1994-03-30	430	430	425	430	4,000	430
1994-03-29	440	440	435	435	3,000	435
1994-03-28	440	444	435	444	13,000	444
1994-03-25	445	448	435	435	16,000	435
1994-03-24	426	435	425	435	40,000	435
1994-03-23	421	430	421	430	17,000	430
1994-03-22	430	430	421	421	11,000	421
1994-03-18	445	446	440	440	5,000	440
1994-03-17	446	446	440	445	10,000	445
1994-03-16	441	446	440	446	10,000	446
1994-03-15	459	459	440	440	21,000	440
1994-03-14	445	464	445	457	36,000	457
1994-03-11	432	440	416	440	39,000	440
1994-03-10	430	432	430	432	14,000	432
1994-03-09	420	430	420	425	25,000	425
1994-03-08	417	420	410	420	13,000	420
1994-03-07	418	418	415	417	15,000	417
1994-03-04	427	427	418	418	16,000	418
1994-03-03	424	432	423	427	10,000	427
1994-03-02	435	435	420	432	25,000	432
1994-03-01	421	422	415	420	22,000	420
1994-02-28	420	423	418	421	21,000	421
1994-02-25	417	417	410	410	3,000	410
1994-02-24	412	417	412	417	4,000	417
1994-02-23	408	420	403	412	17,000	412
1994-02-22	420	425	410	410	10,000	410
1994-02-18	418	420	418	420	6,000	420
1994-02-17	412	412	412	412	3,000	412
1994-02-16	402	402	402	402	3,000	402
1994-02-15	418	418	405	407	9,000	407
1994-02-14	425	425	425	425	11,000	425
1994-02-10	435	445	435	435	15,000	435
1994-02-09	443	444	425	425	20,000	425
1994-02-08	439	439	435	439	11,000	439
1994-02-07	425	425	425	425	1,000	425
1994-02-04	430	430	425	425	4,000	425
1994-02-03	426	426	425	425	2,000	425
1994-02-02	436	436	420	420	6,000	420
1994-02-01	432	440	432	440	12,000	440
1994-01-31	410	435	410	421	27,000	421
1994-01-27	420	420	420	420	18,000	420
1994-01-26	395	400	395	400	3,000	400
1994-01-25	397	397	397	397	1,000	397
1994-01-24	397	397	397	397	7,000	397
1994-01-21	420	426	420	420	11,000	420
1994-01-20	416	421	416	421	7,000	421
1994-01-19	406	420	406	417	19,000	417
1994-01-18	401	411	401	404	13,000	404
1994-01-17	400	400	400	400	1,000	400
1994-01-14	400	400	390	390	8,000	390
1994-01-13	397	410	397	405	7,000	405
1994-01-12	395	395	395	395	1,000	395
1994-01-11	406	406	395	395	6,000	395
1994-01-10	390	405	390	405	11,000	405
1994-01-07	380	385	380	385	6,000	385
1994-01-06	384	384	380	380	7,000	380
1994-01-05	365	370	365	370	6,000	370
1994-01-04	365	365	365	365	2,000	365

分割・併合履歴：なし