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
