7256 河西工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 460 | 477 | 457 | 465 | 83,000 | 465 |
| 1995-12-28 | 455 | 457 | 450 | 457 | 52,000 | 457 |
| 1995-12-27 | 450 | 460 | 447 | 450 | 108,000 | 450 |
| 1995-12-26 | 435 | 445 | 435 | 445 | 69,000 | 445 |
| 1995-12-25 | 430 | 430 | 426 | 426 | 26,000 | 426 |
| 1995-12-22 | 421 | 428 | 421 | 428 | 32,000 | 428 |
| 1995-12-21 | 410 | 420 | 405 | 419 | 39,000 | 419 |
| 1995-12-20 | 410 | 420 | 410 | 410 | 35,000 | 410 |
| 1995-12-19 | 429 | 429 | 415 | 415 | 8,000 | 415 |
| 1995-12-18 | 430 | 430 | 420 | 430 | 24,000 | 430 |
| 1995-12-15 | 420 | 425 | 416 | 425 | 38,000 | 425 |
| 1995-12-14 | 426 | 426 | 415 | 415 | 31,000 | 415 |
| 1995-12-13 | 420 | 425 | 420 | 425 | 37,000 | 425 |
| 1995-12-12 | 404 | 410 | 403 | 410 | 31,000 | 410 |
| 1995-12-11 | 410 | 410 | 403 | 403 | 13,000 | 403 |
| 1995-12-08 | 410 | 410 | 400 | 405 | 31,000 | 405 |
| 1995-12-07 | 405 | 408 | 400 | 405 | 26,000 | 405 |
| 1995-12-06 | 410 | 410 | 400 | 400 | 88,000 | 400 |
| 1995-12-05 | 400 | 405 | 399 | 405 | 36,000 | 405 |
| 1995-12-04 | 399 | 399 | 398 | 398 | 17,000 | 398 |
| 1995-12-01 | 395 | 400 | 395 | 399 | 17,000 | 399 |
| 1995-11-30 | 392 | 392 | 386 | 387 | 22,000 | 387 |
| 1995-11-29 | 397 | 397 | 392 | 392 | 3,000 | 392 |
| 1995-11-28 | 390 | 395 | 390 | 395 | 8,000 | 395 |
| 1995-11-27 | 406 | 406 | 392 | 392 | 18,000 | 392 |
| 1995-11-24 | 394 | 396 | 392 | 396 | 14,000 | 396 |
| 1995-11-22 | 372 | 392 | 372 | 392 | 18,000 | 392 |
| 1995-11-21 | 364 | 372 | 364 | 370 | 16,000 | 370 |
| 1995-11-20 | 356 | 363 | 356 | 363 | 13,000 | 363 |
| 1995-11-17 | 366 | 366 | 361 | 365 | 6,000 | 365 |
| 1995-11-16 | 368 | 368 | 366 | 366 | 5,000 | 366 |
| 1995-11-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1995-11-14 | 370 | 380 | 370 | 373 | 9,000 | 373 |
| 1995-11-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1995-11-10 | 380 | 381 | 372 | 381 | 15,000 | 381 |
| 1995-11-09 | 392 | 392 | 385 | 385 | 19,000 | 385 |
| 1995-11-08 | 398 | 399 | 382 | 390 | 31,000 | 390 |
| 1995-11-07 | 383 | 394 | 380 | 394 | 58,000 | 394 |
| 1995-11-06 | 366 | 384 | 366 | 372 | 23,000 | 372 |
| 1995-11-02 | 362 | 366 | 360 | 365 | 46,000 | 365 |
| 1995-11-01 | 359 | 362 | 358 | 360 | 32,000 | 360 |
| 1995-10-31 | 363 | 364 | 356 | 360 | 60,000 | 360 |
| 1995-10-30 | 362 | 365 | 359 | 363 | 44,000 | 363 |
| 1995-10-27 | 386 | 386 | 356 | 356 | 72,000 | 356 |
| 1995-10-26 | 371 | 377 | 371 | 377 | 11,000 | 377 |
| 1995-10-25 | 381 | 383 | 372 | 375 | 21,000 | 375 |
| 1995-10-24 | 389 | 390 | 382 | 382 | 18,000 | 382 |
| 1995-10-23 | 395 | 395 | 391 | 391 | 12,000 | 391 |
| 1995-10-20 | 400 | 400 | 391 | 395 | 17,000 | 395 |
| 1995-10-19 | 401 | 406 | 398 | 398 | 17,000 | 398 |
| 1995-10-18 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 1995-10-17 | 392 | 408 | 392 | 400 | 27,000 | 400 |
| 1995-10-16 | 398 | 398 | 386 | 390 | 27,000 | 390 |
| 1995-10-13 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1995-10-12 | 404 | 404 | 400 | 400 | 10,000 | 400 |
| 1995-10-11 | 415 | 415 | 414 | 414 | 2,000 | 414 |
| 1995-10-09 | 415 | 415 | 406 | 406 | 16,000 | 406 |
| 1995-10-06 | 410 | 415 | 410 | 415 | 6,000 | 415 |
| 1995-10-05 | 425 | 428 | 405 | 405 | 33,000 | 405 |
| 1995-10-04 | 430 | 430 | 423 | 424 | 14,000 | 424 |
| 1995-10-03 | 440 | 440 | 423 | 430 | 35,000 | 430 |
| 1995-10-02 | 454 | 455 | 440 | 440 | 28,000 | 440 |
| 1995-09-29 | 452 | 465 | 450 | 459 | 158,000 | 459 |
| 1995-09-28 | 440 | 460 | 440 | 454 | 219,000 | 454 |
| 1995-09-27 | 405 | 439 | 402 | 425 | 165,000 | 425 |
| 1995-09-26 | 389 | 398 | 389 | 398 | 107,000 | 398 |
| 1995-09-25 | 383 | 385 | 383 | 385 | 28,000 | 385 |
| 1995-09-22 | 362 | 365 | 361 | 363 | 9,000 | 363 |
| 1995-09-21 | 362 | 370 | 360 | 360 | 25,000 | 360 |
| 1995-09-20 | 370 | 370 | 360 | 360 | 12,000 | 360 |
| 1995-09-19 | 376 | 376 | 365 | 365 | 8,000 | 365 |
| 1995-09-18 | 370 | 379 | 367 | 379 | 8,000 | 379 |
| 1995-09-14 | 381 | 381 | 375 | 375 | 16,000 | 375 |
| 1995-09-13 | 382 | 382 | 380 | 380 | 32,000 | 380 |
| 1995-09-12 | 383 | 385 | 381 | 381 | 14,000 | 381 |
| 1995-09-11 | 382 | 382 | 382 | 382 | 5,000 | 382 |
| 1995-09-08 | 388 | 388 | 378 | 381 | 22,000 | 381 |
| 1995-09-07 | 378 | 378 | 378 | 378 | 11,000 | 378 |
| 1995-09-06 | 380 | 385 | 380 | 380 | 10,000 | 380 |
| 1995-09-05 | 380 | 385 | 380 | 380 | 54,000 | 380 |
| 1995-09-04 | 382 | 385 | 382 | 384 | 122,000 | 384 |
| 1995-09-01 | 382 | 388 | 382 | 388 | 16,000 | 388 |
| 1995-08-31 | 398 | 398 | 387 | 387 | 17,000 | 387 |
| 1995-08-30 | 391 | 399 | 385 | 386 | 79,000 | 386 |
| 1995-08-29 | 386 | 386 | 376 | 386 | 14,000 | 386 |
| 1995-08-28 | 388 | 389 | 388 | 389 | 14,000 | 389 |
| 1995-08-25 | 376 | 376 | 371 | 371 | 16,000 | 371 |
| 1995-08-24 | 375 | 376 | 373 | 375 | 15,000 | 375 |
| 1995-08-23 | 375 | 375 | 368 | 375 | 19,000 | 375 |
| 1995-08-22 | 380 | 387 | 375 | 375 | 21,000 | 375 |
| 1995-08-21 | 385 | 385 | 380 | 380 | 10,000 | 380 |
| 1995-08-18 | 380 | 390 | 380 | 387 | 78,000 | 387 |
| 1995-08-17 | 380 | 380 | 375 | 380 | 134,000 | 380 |
| 1995-08-16 | 350 | 365 | 347 | 365 | 105,000 | 365 |
| 1995-08-15 | 325 | 340 | 325 | 340 | 30,000 | 340 |
| 1995-08-14 | 329 | 329 | 329 | 329 | 8,000 | 329 |
| 1995-08-11 | 326 | 330 | 324 | 329 | 13,000 | 329 |
| 1995-08-10 | 337 | 337 | 330 | 330 | 26,000 | 330 |
| 1995-08-09 | 334 | 339 | 334 | 335 | 18,000 | 335 |
| 1995-08-08 | 333 | 333 | 324 | 324 | 4,000 | 324 |
| 1995-08-07 | 326 | 330 | 324 | 324 | 27,000 | 324 |
| 1995-08-04 | 328 | 328 | 323 | 325 | 43,000 | 325 |
| 1995-08-03 | 330 | 332 | 320 | 323 | 25,000 | 323 |
| 1995-08-02 | 330 | 330 | 329 | 330 | 10,000 | 330 |
| 1995-08-01 | 344 | 344 | 342 | 342 | 3,000 | 342 |
| 1995-07-31 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 1995-07-27 | 345 | 348 | 345 | 348 | 49,000 | 348 |
| 1995-07-26 | 320 | 330 | 310 | 330 | 56,000 | 330 |
| 1995-07-25 | 335 | 335 | 312 | 320 | 26,000 | 320 |
| 1995-07-24 | 342 | 342 | 335 | 335 | 18,000 | 335 |
| 1995-07-21 | 335 | 335 | 333 | 333 | 17,000 | 333 |
| 1995-07-20 | 335 | 335 | 320 | 335 | 18,000 | 335 |
| 1995-07-19 | 360 | 360 | 335 | 335 | 18,000 | 335 |
| 1995-07-18 | 360 | 368 | 356 | 360 | 18,000 | 360 |
| 1995-07-17 | 360 | 366 | 350 | 350 | 32,000 | 350 |
| 1995-07-14 | 361 | 364 | 357 | 360 | 28,000 | 360 |
| 1995-07-13 | 345 | 345 | 340 | 341 | 36,000 | 341 |
| 1995-07-12 | 345 | 355 | 340 | 345 | 85,000 | 345 |
| 1995-07-11 | 340 | 345 | 340 | 345 | 20,000 | 345 |
| 1995-07-10 | 330 | 350 | 330 | 340 | 92,000 | 340 |
| 1995-07-07 | 325 | 330 | 320 | 325 | 68,000 | 325 |
| 1995-07-06 | 317 | 317 | 310 | 310 | 4,000 | 310 |
| 1995-07-05 | 317 | 317 | 317 | 317 | 6,000 | 317 |
| 1995-07-04 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1995-07-03 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1995-06-30 | 319 | 320 | 319 | 320 | 13,000 | 320 |
| 1995-06-29 | 322 | 325 | 322 | 324 | 15,000 | 324 |
| 1995-06-28 | 326 | 326 | 320 | 320 | 6,000 | 320 |
| 1995-06-27 | 334 | 334 | 331 | 331 | 194,000 | 331 |
| 1995-06-26 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 1995-06-23 | 331 | 344 | 331 | 344 | 10,000 | 344 |
| 1995-06-22 | 326 | 330 | 326 | 330 | 2,000 | 330 |
| 1995-06-21 | 302 | 310 | 302 | 310 | 6,000 | 310 |
| 1995-06-19 | 300 | 300 | 297 | 297 | 3,000 | 297 |
| 1995-06-16 | 297 | 298 | 296 | 296 | 7,000 | 296 |
| 1995-06-15 | 296 | 297 | 296 | 297 | 18,000 | 297 |
| 1995-06-14 | 296 | 300 | 295 | 296 | 48,000 | 296 |
| 1995-06-13 | 300 | 300 | 296 | 300 | 25,000 | 300 |
| 1995-06-12 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1995-06-09 | 340 | 340 | 330 | 330 | 10,000 | 330 |
| 1995-06-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1995-06-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1995-06-06 | 351 | 351 | 340 | 340 | 10,000 | 340 |
| 1995-06-05 | 350 | 355 | 350 | 351 | 5,000 | 351 |
| 1995-06-02 | 350 | 357 | 350 | 355 | 18,000 | 355 |
| 1995-06-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1995-05-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-05-30 | 371 | 371 | 363 | 363 | 2,000 | 363 |
| 1995-05-29 | 393 | 393 | 372 | 372 | 15,000 | 372 |
| 1995-05-25 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1995-05-24 | 380 | 380 | 378 | 378 | 2,000 | 378 |
| 1995-05-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-05-22 | 378 | 397 | 378 | 397 | 5,000 | 397 |
| 1995-05-19 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 1995-05-18 | 378 | 378 | 375 | 375 | 9,000 | 375 |
| 1995-05-17 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1995-05-16 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 1995-05-15 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1995-05-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-05-11 | 406 | 410 | 406 | 410 | 3,000 | 410 |
| 1995-05-10 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1995-05-09 | 425 | 425 | 410 | 420 | 10,000 | 420 |
| 1995-05-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-05-02 | 430 | 430 | 420 | 430 | 29,000 | 430 |
| 1995-05-01 | 426 | 435 | 426 | 435 | 9,000 | 435 |
| 1995-04-28 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1995-04-27 | 402 | 403 | 402 | 403 | 31,000 | 403 |
| 1995-04-26 | 410 | 410 | 400 | 402 | 31,000 | 402 |
| 1995-04-25 | 406 | 406 | 405 | 405 | 4,000 | 405 |
| 1995-04-24 | 414 | 414 | 410 | 410 | 2,000 | 410 |
| 1995-04-21 | 401 | 410 | 400 | 410 | 4,000 | 410 |
| 1995-04-20 | 385 | 405 | 385 | 400 | 6,000 | 400 |
| 1995-04-19 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1995-04-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-04-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1995-04-13 | 403 | 403 | 400 | 400 | 3,000 | 400 |
| 1995-04-12 | 405 | 405 | 385 | 400 | 13,000 | 400 |
| 1995-04-11 | 420 | 420 | 400 | 400 | 14,000 | 400 |
| 1995-04-10 | 419 | 419 | 418 | 418 | 3,000 | 418 |
| 1995-04-07 | 431 | 431 | 410 | 410 | 10,000 | 410 |
| 1995-04-06 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1995-04-05 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 1995-04-04 | 430 | 430 | 429 | 430 | 6,000 | 430 |
| 1995-03-31 | 426 | 441 | 426 | 440 | 18,000 | 440 |
| 1995-03-29 | 437 | 437 | 425 | 425 | 12,000 | 425 |
| 1995-03-28 | 432 | 435 | 430 | 430 | 18,000 | 430 |
| 1995-03-27 | 430 | 431 | 430 | 431 | 17,000 | 431 |
| 1995-03-23 | 435 | 435 | 430 | 435 | 33,000 | 435 |
| 1995-03-20 | 448 | 450 | 448 | 450 | 6,000 | 450 |
| 1995-03-16 | 448 | 450 | 448 | 450 | 18,000 | 450 |
| 1995-03-15 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 1995-03-13 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1995-03-10 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 1995-03-09 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 1995-03-08 | 485 | 485 | 470 | 470 | 7,000 | 470 |
| 1995-03-07 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 1995-03-06 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1995-03-03 | 524 | 524 | 510 | 510 | 2,000 | 510 |
| 1995-03-02 | 515 | 530 | 515 | 530 | 14,000 | 530 |
| 1995-03-01 | 520 | 520 | 511 | 511 | 9,000 | 511 |
| 1995-02-28 | 491 | 491 | 491 | 491 | 6,000 | 491 |
| 1995-02-27 | 525 | 525 | 525 | 525 | 10,000 | 525 |
| 1995-02-23 | 505 | 515 | 496 | 515 | 15,000 | 515 |
| 1995-02-22 | 503 | 505 | 500 | 505 | 10,000 | 505 |
| 1995-02-21 | 503 | 503 | 503 | 503 | 5,000 | 503 |
| 1995-02-20 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1995-02-17 | 491 | 491 | 488 | 488 | 8,000 | 488 |
| 1995-02-16 | 489 | 489 | 486 | 486 | 2,000 | 486 |
| 1995-02-15 | 486 | 494 | 480 | 484 | 12,000 | 484 |
| 1995-02-14 | 501 | 501 | 486 | 486 | 8,000 | 486 |
| 1995-02-13 | 509 | 509 | 499 | 499 | 8,000 | 499 |
| 1995-02-10 | 530 | 530 | 520 | 521 | 23,000 | 521 |
| 1995-02-09 | 550 | 550 | 525 | 525 | 18,000 | 525 |
| 1995-02-08 | 545 | 559 | 540 | 540 | 45,000 | 540 |
| 1995-02-07 | 540 | 550 | 537 | 537 | 17,000 | 537 |
| 1995-02-06 | 519 | 540 | 519 | 531 | 20,000 | 531 |
| 1995-02-03 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1995-02-02 | 510 | 510 | 500 | 500 | 9,000 | 500 |
| 1995-02-01 | 510 | 510 | 500 | 510 | 13,000 | 510 |
| 1995-01-31 | 500 | 510 | 495 | 510 | 14,000 | 510 |
| 1995-01-30 | 550 | 550 | 520 | 520 | 26,000 | 520 |
| 1995-01-27 | 560 | 560 | 560 | 560 | 11,000 | 560 |
| 1995-01-26 | 552 | 552 | 532 | 532 | 3,000 | 532 |
| 1995-01-25 | 535 | 550 | 535 | 550 | 13,000 | 550 |
| 1995-01-24 | 531 | 531 | 521 | 531 | 3,000 | 531 |
| 1995-01-23 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1995-01-20 | 571 | 571 | 570 | 571 | 523,000 | 571 |
| 1995-01-19 | 580 | 580 | 559 | 571 | 520,000 | 571 |
| 1995-01-18 | 590 | 590 | 580 | 580 | 9,000 | 580 |
| 1995-01-17 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1995-01-13 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1995-01-12 | 614 | 614 | 610 | 613 | 7,000 | 613 |
| 1995-01-11 | 618 | 618 | 610 | 615 | 11,000 | 615 |
| 1995-01-10 | 615 | 616 | 610 | 616 | 14,000 | 616 |
| 1995-01-09 | 611 | 611 | 605 | 610 | 25,000 | 610 |
| 1995-01-06 | 596 | 616 | 596 | 611 | 43,000 | 611 |
| 1995-01-05 | 610 | 610 | 605 | 606 | 29,000 | 606 |
| 1995-01-04 | 592 | 610 | 592 | 610 | 9,000 | 610 |
分割・併合履歴 ： なし
