7256 河西工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 564 | 590 | 551 | 590 | 150,000 | 590 |
| 1996-12-27 | 555 | 587 | 535 | 564 | 730,000 | 564 |
| 1996-12-26 | 600 | 600 | 530 | 545 | 1,111,000 | 545 |
| 1996-12-25 | 600 | 605 | 565 | 590 | 1,323,000 | 590 |
| 1996-12-24 | 685 | 685 | 605 | 605 | 1,089,000 | 605 |
| 1996-12-20 | 697 | 702 | 675 | 695 | 344,000 | 695 |
| 1996-12-19 | 731 | 731 | 688 | 699 | 438,000 | 699 |
| 1996-12-18 | 755 | 761 | 730 | 740 | 143,000 | 740 |
| 1996-12-17 | 740 | 768 | 740 | 765 | 143,000 | 765 |
| 1996-12-16 | 748 | 756 | 736 | 750 | 77,000 | 750 |
| 1996-12-13 | 738 | 750 | 721 | 750 | 214,000 | 750 |
| 1996-12-12 | 750 | 750 | 735 | 750 | 146,000 | 750 |
| 1996-12-11 | 751 | 755 | 751 | 753 | 167,000 | 753 |
| 1996-12-10 | 780 | 780 | 760 | 760 | 228,000 | 760 |
| 1996-12-09 | 793 | 793 | 771 | 771 | 45,000 | 771 |
| 1996-12-06 | 810 | 810 | 769 | 773 | 212,000 | 773 |
| 1996-12-05 | 772 | 795 | 772 | 794 | 154,000 | 794 |
| 1996-12-04 | 761 | 796 | 760 | 770 | 182,000 | 770 |
| 1996-12-03 | 760 | 795 | 760 | 761 | 159,000 | 761 |
| 1996-12-02 | 775 | 775 | 760 | 761 | 218,000 | 761 |
| 1996-11-29 | 793 | 799 | 775 | 785 | 362,000 | 785 |
| 1996-11-28 | 810 | 820 | 803 | 803 | 225,000 | 803 |
| 1996-11-27 | 802 | 830 | 800 | 820 | 543,000 | 820 |
| 1996-11-26 | 844 | 848 | 811 | 815 | 294,000 | 815 |
| 1996-11-25 | 850 | 860 | 836 | 840 | 306,000 | 840 |
| 1996-11-22 | 871 | 871 | 851 | 859 | 574,000 | 859 |
| 1996-11-21 | 895 | 899 | 865 | 871 | 498,000 | 871 |
| 1996-11-20 | 905 | 910 | 895 | 900 | 368,000 | 900 |
| 1996-11-19 | 906 | 916 | 902 | 913 | 291,000 | 913 |
| 1996-11-18 | 905 | 916 | 881 | 916 | 471,000 | 916 |
| 1996-11-15 | 945 | 961 | 910 | 915 | 1,424,000 | 915 |
| 1996-11-14 | 912 | 958 | 898 | 948 | 2,034,000 | 948 |
| 1996-11-13 | 914 | 915 | 895 | 907 | 576,000 | 907 |
| 1996-11-12 | 900 | 921 | 895 | 914 | 638,000 | 914 |
| 1996-11-11 | 919 | 935 | 895 | 900 | 2,357,000 | 900 |
| 1996-11-08 | 820 | 910 | 820 | 901 | 3,417,000 | 901 |
| 1996-11-07 | 840 | 850 | 806 | 810 | 1,122,000 | 810 |
| 1996-11-06 | 784 | 834 | 784 | 830 | 979,000 | 830 |
| 1996-11-05 | 798 | 800 | 780 | 791 | 317,000 | 791 |
| 1996-11-01 | 816 | 825 | 800 | 810 | 377,000 | 810 |
| 1996-10-31 | 818 | 835 | 812 | 820 | 850,000 | 820 |
| 1996-10-30 | 818 | 830 | 806 | 810 | 775,000 | 810 |
| 1996-10-29 | 778 | 815 | 776 | 814 | 1,561,000 | 814 |
| 1996-10-28 | 770 | 779 | 755 | 773 | 178,000 | 773 |
| 1996-10-25 | 783 | 791 | 765 | 780 | 711,000 | 780 |
| 1996-10-24 | 750 | 798 | 750 | 793 | 1,077,000 | 793 |
| 1996-10-23 | 759 | 771 | 735 | 748 | 606,000 | 748 |
| 1996-10-22 | 705 | 750 | 690 | 740 | 311,000 | 740 |
| 1996-10-21 | 733 | 733 | 700 | 705 | 179,000 | 705 |
| 1996-10-18 | 696 | 734 | 690 | 734 | 374,000 | 734 |
| 1996-10-17 | 680 | 709 | 678 | 690 | 306,000 | 690 |
| 1996-10-16 | 680 | 689 | 663 | 678 | 189,000 | 678 |
| 1996-10-15 | 681 | 702 | 668 | 680 | 340,000 | 680 |
| 1996-10-14 | 710 | 718 | 665 | 667 | 465,000 | 667 |
| 1996-10-11 | 730 | 731 | 720 | 720 | 270,000 | 720 |
| 1996-10-09 | 740 | 750 | 730 | 740 | 104,000 | 740 |
| 1996-10-08 | 728 | 760 | 727 | 760 | 177,000 | 760 |
| 1996-10-07 | 730 | 740 | 726 | 730 | 92,000 | 730 |
| 1996-10-04 | 750 | 757 | 735 | 750 | 114,000 | 750 |
| 1996-10-03 | 780 | 785 | 751 | 760 | 89,000 | 760 |
| 1996-10-02 | 801 | 817 | 772 | 790 | 254,000 | 790 |
| 1996-10-01 | 740 | 794 | 722 | 793 | 416,000 | 793 |
| 1996-09-30 | 730 | 734 | 710 | 734 | 84,000 | 734 |
| 1996-09-27 | 741 | 742 | 717 | 735 | 128,000 | 735 |
| 1996-09-26 | 750 | 762 | 710 | 735 | 117,000 | 735 |
| 1996-09-25 | 765 | 765 | 745 | 754 | 80,000 | 754 |
| 1996-09-24 | 780 | 780 | 765 | 765 | 118,000 | 765 |
| 1996-09-20 | 790 | 800 | 773 | 780 | 125,000 | 780 |
| 1996-09-19 | 809 | 809 | 790 | 800 | 111,000 | 800 |
| 1996-09-18 | 810 | 815 | 800 | 814 | 278,000 | 814 |
| 1996-09-17 | 815 | 822 | 799 | 800 | 181,000 | 800 |
| 1996-09-13 | 773 | 820 | 773 | 805 | 306,000 | 805 |
| 1996-09-12 | 804 | 804 | 770 | 780 | 156,000 | 780 |
| 1996-09-11 | 800 | 810 | 778 | 805 | 223,000 | 805 |
| 1996-09-10 | 770 | 821 | 759 | 803 | 401,000 | 803 |
| 1996-09-09 | 758 | 773 | 758 | 760 | 92,000 | 760 |
| 1996-09-06 | 794 | 794 | 760 | 767 | 89,000 | 767 |
| 1996-09-05 | 714 | 797 | 710 | 794 | 260,000 | 794 |
| 1996-09-04 | 710 | 718 | 703 | 715 | 82,000 | 715 |
| 1996-09-03 | 710 | 710 | 690 | 710 | 126,000 | 710 |
| 1996-09-02 | 724 | 724 | 703 | 715 | 79,000 | 715 |
| 1996-08-30 | 768 | 769 | 735 | 735 | 104,000 | 735 |
| 1996-08-29 | 799 | 800 | 775 | 778 | 104,000 | 778 |
| 1996-08-28 | 830 | 830 | 780 | 799 | 355,000 | 799 |
| 1996-08-27 | 768 | 825 | 755 | 822 | 174,000 | 822 |
| 1996-08-26 | 800 | 810 | 776 | 778 | 125,000 | 778 |
| 1996-08-23 | 795 | 800 | 775 | 791 | 194,000 | 791 |
| 1996-08-22 | 845 | 845 | 800 | 805 | 391,000 | 805 |
| 1996-08-21 | 850 | 873 | 845 | 845 | 476,000 | 845 |
| 1996-08-20 | 790 | 845 | 790 | 834 | 521,000 | 834 |
| 1996-08-19 | 743 | 790 | 740 | 770 | 384,000 | 770 |
| 1996-08-16 | 700 | 734 | 685 | 734 | 365,000 | 734 |
| 1996-08-15 | 670 | 705 | 670 | 698 | 380,000 | 698 |
| 1996-08-14 | 632 | 699 | 625 | 670 | 625,000 | 670 |
| 1996-08-13 | 558 | 648 | 558 | 617 | 722,000 | 617 |
| 1996-08-12 | 628 | 646 | 548 | 548 | 833,000 | 548 |
| 1996-08-09 | 718 | 723 | 648 | 648 | 356,000 | 648 |
| 1996-08-07 | 869 | 869 | 848 | 848 | 66,000 | 848 |
| 1996-08-06 | 880 | 880 | 830 | 879 | 316,000 | 879 |
| 1996-08-05 | 901 | 905 | 864 | 890 | 170,000 | 890 |
| 1996-08-02 | 915 | 915 | 881 | 901 | 129,000 | 901 |
| 1996-08-01 | 899 | 914 | 882 | 914 | 266,000 | 914 |
| 1996-07-31 | 970 | 970 | 929 | 929 | 297,000 | 929 |
| 1996-07-30 | 975 | 991 | 975 | 977 | 197,000 | 977 |
| 1996-07-29 | 1,020 | 1,020 | 990 | 1,000 | 162,000 | 1,000 |
| 1996-07-26 | 1,010 | 1,020 | 980 | 1,000 | 138,000 | 1,000 |
| 1996-07-25 | 1,050 | 1,060 | 990 | 1,020 | 174,000 | 1,020 |
| 1996-07-24 | 1,090 | 1,100 | 1,030 | 1,040 | 178,000 | 1,040 |
| 1996-07-23 | 1,070 | 1,080 | 1,030 | 1,080 | 146,000 | 1,080 |
| 1996-07-22 | 1,080 | 1,090 | 1,060 | 1,070 | 130,000 | 1,070 |
| 1996-07-19 | 1,050 | 1,100 | 1,040 | 1,100 | 651,000 | 1,100 |
| 1996-07-18 | 1,040 | 1,050 | 1,030 | 1,030 | 102,000 | 1,030 |
| 1996-07-17 | 1,040 | 1,050 | 1,020 | 1,040 | 116,000 | 1,040 |
| 1996-07-16 | 1,030 | 1,050 | 1,010 | 1,040 | 125,000 | 1,040 |
| 1996-07-15 | 1,060 | 1,090 | 1,050 | 1,050 | 767,000 | 1,050 |
| 1996-07-12 | 1,050 | 1,060 | 1,040 | 1,060 | 296,000 | 1,060 |
| 1996-07-11 | 1,060 | 1,080 | 1,030 | 1,030 | 402,000 | 1,030 |
| 1996-07-10 | 1,010 | 1,060 | 995 | 1,050 | 414,000 | 1,050 |
| 1996-07-09 | 945 | 1,020 | 941 | 1,000 | 189,000 | 1,000 |
| 1996-07-08 | 979 | 979 | 935 | 955 | 26,000 | 955 |
| 1996-07-05 | 975 | 990 | 961 | 985 | 77,000 | 985 |
| 1996-07-04 | 940 | 975 | 939 | 975 | 64,000 | 975 |
| 1996-07-03 | 930 | 950 | 930 | 946 | 53,000 | 946 |
| 1996-07-02 | 960 | 960 | 940 | 940 | 63,000 | 940 |
| 1996-07-01 | 993 | 993 | 955 | 970 | 58,000 | 970 |
| 1996-06-28 | 1,010 | 1,010 | 975 | 983 | 84,000 | 983 |
| 1996-06-27 | 1,020 | 1,020 | 999 | 1,010 | 121,000 | 1,010 |
| 1996-06-26 | 1,010 | 1,020 | 995 | 1,020 | 326,000 | 1,020 |
| 1996-06-25 | 970 | 1,030 | 964 | 1,010 | 340,000 | 1,010 |
| 1996-06-24 | 944 | 980 | 940 | 980 | 51,000 | 980 |
| 1996-06-21 | 943 | 950 | 925 | 950 | 129,000 | 950 |
| 1996-06-20 | 950 | 950 | 925 | 945 | 135,000 | 945 |
| 1996-06-19 | 964 | 964 | 932 | 960 | 128,000 | 960 |
| 1996-06-18 | 989 | 995 | 963 | 973 | 65,000 | 973 |
| 1996-06-17 | 1,020 | 1,020 | 972 | 972 | 68,000 | 972 |
| 1996-06-14 | 1,010 | 1,020 | 970 | 970 | 124,000 | 970 |
| 1996-06-13 | 1,040 | 1,050 | 1,000 | 1,010 | 220,000 | 1,010 |
| 1996-06-12 | 1,030 | 1,040 | 1,010 | 1,010 | 86,000 | 1,010 |
| 1996-06-11 | 1,040 | 1,070 | 1,000 | 1,010 | 286,000 | 1,010 |
| 1996-06-10 | 1,000 | 1,010 | 960 | 1,010 | 253,000 | 1,010 |
| 1996-06-07 | 1,010 | 1,020 | 998 | 1,000 | 208,000 | 1,000 |
| 1996-06-06 | 1,020 | 1,070 | 1,000 | 1,030 | 261,000 | 1,030 |
| 1996-06-05 | 1,040 | 1,090 | 1,010 | 1,020 | 279,000 | 1,020 |
| 1996-06-04 | 936 | 1,050 | 936 | 1,050 | 447,000 | 1,050 |
| 1996-06-03 | 1,030 | 1,060 | 925 | 946 | 817,000 | 946 |
| 1996-05-31 | 1,090 | 1,090 | 1,030 | 1,050 | 637,000 | 1,050 |
| 1996-05-30 | 1,090 | 1,130 | 1,060 | 1,100 | 545,000 | 1,100 |
| 1996-05-29 | 1,160 | 1,160 | 1,100 | 1,100 | 452,000 | 1,100 |
| 1996-05-28 | 1,140 | 1,150 | 1,090 | 1,150 | 560,000 | 1,150 |
| 1996-05-27 | 1,170 | 1,210 | 1,130 | 1,160 | 443,000 | 1,160 |
| 1996-05-24 | 1,130 | 1,200 | 1,120 | 1,190 | 546,000 | 1,190 |
| 1996-05-23 | 1,220 | 1,220 | 1,150 | 1,150 | 606,000 | 1,150 |
| 1996-05-22 | 1,200 | 1,240 | 1,180 | 1,220 | 922,000 | 1,220 |
| 1996-05-21 | 1,200 | 1,220 | 1,180 | 1,200 | 571,000 | 1,200 |
| 1996-05-20 | 1,240 | 1,250 | 1,200 | 1,220 | 362,000 | 1,220 |
| 1996-05-17 | 1,230 | 1,270 | 1,220 | 1,250 | 1,616,000 | 1,250 |
| 1996-05-16 | 1,210 | 1,220 | 1,180 | 1,220 | 818,000 | 1,220 |
| 1996-05-15 | 1,200 | 1,230 | 1,190 | 1,220 | 716,000 | 1,220 |
| 1996-05-14 | 1,230 | 1,240 | 1,180 | 1,210 | 1,051,000 | 1,210 |
| 1996-05-13 | 1,270 | 1,280 | 1,210 | 1,210 | 1,408,000 | 1,210 |
| 1996-05-10 | 1,220 | 1,310 | 1,210 | 1,280 | 4,561,000 | 1,280 |
| 1996-05-09 | 1,210 | 1,260 | 1,170 | 1,200 | 4,399,000 | 1,200 |
| 1996-05-08 | 1,080 | 1,230 | 1,080 | 1,230 | 7,991,000 | 1,230 |
| 1996-05-07 | 1,070 | 1,130 | 1,030 | 1,040 | 1,995,000 | 1,040 |
| 1996-05-02 | 1,110 | 1,150 | 1,030 | 1,070 | 4,822,000 | 1,070 |
| 1996-05-01 | 986 | 1,030 | 985 | 1,030 | 1,977,000 | 1,030 |
| 1996-04-30 | 920 | 967 | 910 | 926 | 2,501,000 | 926 |
| 1996-04-26 | 958 | 1,040 | 915 | 960 | 4,390,000 | 960 |
| 1996-04-25 | 968 | 968 | 962 | 968 | 2,292,000 | 968 |
| 1996-04-24 | 760 | 870 | 760 | 868 | 3,627,000 | 868 |
| 1996-04-23 | 720 | 770 | 720 | 770 | 3,252,000 | 770 |
| 1996-04-22 | 580 | 670 | 580 | 670 | 1,284,000 | 670 |
| 1996-04-19 | 540 | 576 | 535 | 570 | 213,000 | 570 |
| 1996-04-18 | 543 | 543 | 531 | 540 | 36,000 | 540 |
| 1996-04-17 | 544 | 550 | 540 | 543 | 146,000 | 543 |
| 1996-04-16 | 530 | 547 | 521 | 540 | 234,000 | 540 |
| 1996-04-15 | 538 | 538 | 515 | 520 | 65,000 | 520 |
| 1996-04-12 | 528 | 533 | 520 | 528 | 60,000 | 528 |
| 1996-04-11 | 500 | 538 | 500 | 538 | 171,000 | 538 |
| 1996-04-10 | 501 | 505 | 498 | 498 | 57,000 | 498 |
| 1996-04-09 | 499 | 500 | 498 | 499 | 37,000 | 499 |
| 1996-04-08 | 501 | 501 | 495 | 495 | 10,000 | 495 |
| 1996-04-05 | 500 | 501 | 500 | 500 | 12,000 | 500 |
| 1996-04-04 | 500 | 501 | 500 | 501 | 7,000 | 501 |
| 1996-04-03 | 511 | 511 | 499 | 500 | 30,000 | 500 |
| 1996-04-02 | 494 | 516 | 494 | 516 | 53,000 | 516 |
| 1996-04-01 | 485 | 490 | 485 | 486 | 20,000 | 486 |
| 1996-03-29 | 480 | 481 | 480 | 481 | 9,000 | 481 |
| 1996-03-28 | 480 | 481 | 476 | 476 | 11,000 | 476 |
| 1996-03-27 | 462 | 466 | 462 | 466 | 5,000 | 466 |
| 1996-03-26 | 450 | 457 | 450 | 457 | 6,000 | 457 |
| 1996-03-25 | 475 | 480 | 460 | 460 | 29,000 | 460 |
| 1996-03-22 | 461 | 461 | 460 | 460 | 6,000 | 460 |
| 1996-03-21 | 469 | 470 | 465 | 465 | 14,000 | 465 |
| 1996-03-19 | 465 | 470 | 460 | 460 | 12,000 | 460 |
| 1996-03-18 | 451 | 460 | 451 | 460 | 15,000 | 460 |
| 1996-03-15 | 441 | 452 | 440 | 442 | 8,000 | 442 |
| 1996-03-14 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1996-03-13 | 450 | 452 | 442 | 442 | 7,000 | 442 |
| 1996-03-12 | 459 | 459 | 459 | 459 | 8,000 | 459 |
| 1996-03-11 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1996-03-08 | 455 | 456 | 454 | 455 | 15,000 | 455 |
| 1996-03-07 | 458 | 458 | 457 | 457 | 5,000 | 457 |
| 1996-03-06 | 456 | 457 | 456 | 457 | 2,000 | 457 |
| 1996-03-05 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 1996-03-04 | 453 | 453 | 447 | 447 | 15,000 | 447 |
| 1996-03-01 | 448 | 450 | 440 | 450 | 10,000 | 450 |
| 1996-02-29 | 461 | 461 | 458 | 458 | 4,000 | 458 |
| 1996-02-28 | 462 | 469 | 462 | 463 | 35,000 | 463 |
| 1996-02-27 | 472 | 472 | 472 | 472 | 10,000 | 472 |
| 1996-02-26 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1996-02-23 | 464 | 472 | 464 | 469 | 13,000 | 469 |
| 1996-02-22 | 470 | 470 | 461 | 461 | 5,000 | 461 |
| 1996-02-21 | 470 | 475 | 465 | 465 | 7,000 | 465 |
| 1996-02-20 | 480 | 480 | 475 | 475 | 9,000 | 475 |
| 1996-02-19 | 476 | 476 | 475 | 475 | 4,000 | 475 |
| 1996-02-16 | 490 | 490 | 475 | 475 | 21,000 | 475 |
| 1996-02-15 | 490 | 494 | 488 | 490 | 27,000 | 490 |
| 1996-02-14 | 496 | 501 | 493 | 493 | 8,000 | 493 |
| 1996-02-13 | 509 | 509 | 496 | 501 | 10,000 | 501 |
| 1996-02-09 | 513 | 514 | 500 | 510 | 42,000 | 510 |
| 1996-02-08 | 492 | 503 | 492 | 503 | 21,000 | 503 |
| 1996-02-07 | 506 | 517 | 502 | 502 | 20,000 | 502 |
| 1996-02-06 | 518 | 520 | 500 | 519 | 35,000 | 519 |
| 1996-02-05 | 506 | 523 | 506 | 523 | 37,000 | 523 |
| 1996-02-02 | 525 | 525 | 510 | 516 | 50,000 | 516 |
| 1996-02-01 | 520 | 527 | 512 | 517 | 40,000 | 517 |
| 1996-01-31 | 500 | 535 | 495 | 528 | 125,000 | 528 |
| 1996-01-30 | 496 | 501 | 495 | 495 | 22,000 | 495 |
| 1996-01-29 | 510 | 510 | 490 | 490 | 27,000 | 490 |
| 1996-01-26 | 480 | 484 | 476 | 476 | 24,000 | 476 |
| 1996-01-25 | 478 | 484 | 478 | 481 | 20,000 | 481 |
| 1996-01-24 | 480 | 484 | 470 | 478 | 36,000 | 478 |
| 1996-01-23 | 483 | 485 | 480 | 480 | 17,000 | 480 |
| 1996-01-22 | 490 | 495 | 490 | 490 | 21,000 | 490 |
| 1996-01-19 | 498 | 498 | 485 | 495 | 56,000 | 495 |
| 1996-01-18 | 519 | 520 | 490 | 493 | 73,000 | 493 |
| 1996-01-17 | 545 | 560 | 520 | 520 | 222,000 | 520 |
| 1996-01-16 | 520 | 545 | 520 | 544 | 306,000 | 544 |
| 1996-01-12 | 476 | 485 | 475 | 480 | 47,000 | 480 |
| 1996-01-11 | 483 | 483 | 466 | 466 | 22,000 | 466 |
| 1996-01-10 | 485 | 485 | 473 | 484 | 54,000 | 484 |
| 1996-01-09 | 484 | 493 | 475 | 490 | 85,000 | 490 |
| 1996-01-08 | 468 | 489 | 466 | 488 | 54,000 | 488 |
| 1996-01-05 | 467 | 480 | 465 | 475 | 52,000 | 475 |
| 1996-01-04 | 455 | 470 | 455 | 466 | 22,000 | 466 |
分割・併合履歴 ： なし
