7256 河西工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 209 | 222 | 209 | 222 | 11,000 | 222 |
| 1997-12-29 | 220 | 220 | 210 | 219 | 36,000 | 219 |
| 1997-12-26 | 225 | 230 | 210 | 210 | 69,000 | 210 |
| 1997-12-25 | 170 | 220 | 170 | 215 | 835,000 | 215 |
| 1997-12-24 | 191 | 192 | 180 | 180 | 83,000 | 180 |
| 1997-12-22 | 203 | 210 | 190 | 200 | 156,000 | 200 |
| 1997-12-19 | 210 | 215 | 201 | 201 | 68,000 | 201 |
| 1997-12-18 | 226 | 235 | 225 | 235 | 58,000 | 235 |
| 1997-12-17 | 233 | 235 | 215 | 221 | 106,000 | 221 |
| 1997-12-16 | 242 | 250 | 231 | 231 | 29,000 | 231 |
| 1997-12-15 | 247 | 247 | 240 | 247 | 55,000 | 247 |
| 1997-12-12 | 261 | 263 | 251 | 253 | 64,000 | 253 |
| 1997-12-11 | 275 | 275 | 260 | 260 | 27,000 | 260 |
| 1997-12-10 | 286 | 286 | 275 | 275 | 10,000 | 275 |
| 1997-12-09 | 285 | 290 | 267 | 267 | 25,000 | 267 |
| 1997-12-08 | 281 | 281 | 265 | 265 | 45,000 | 265 |
| 1997-12-05 | 298 | 298 | 281 | 281 | 39,000 | 281 |
| 1997-12-04 | 305 | 305 | 282 | 293 | 34,000 | 293 |
| 1997-12-03 | 290 | 305 | 290 | 305 | 28,000 | 305 |
| 1997-12-02 | 310 | 310 | 280 | 307 | 51,000 | 307 |
| 1997-12-01 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1997-11-28 | 290 | 320 | 290 | 320 | 37,000 | 320 |
| 1997-11-27 | 300 | 313 | 290 | 295 | 130,000 | 295 |
| 1997-11-26 | 299 | 315 | 290 | 295 | 53,000 | 295 |
| 1997-11-25 | 292 | 304 | 285 | 304 | 30,000 | 304 |
| 1997-11-21 | 314 | 322 | 314 | 322 | 69,000 | 322 |
| 1997-11-20 | 306 | 320 | 300 | 320 | 21,000 | 320 |
| 1997-11-19 | 319 | 320 | 300 | 306 | 25,000 | 306 |
| 1997-11-18 | 296 | 326 | 295 | 326 | 60,000 | 326 |
| 1997-11-17 | 280 | 289 | 280 | 289 | 23,000 | 289 |
| 1997-11-14 | 290 | 290 | 281 | 283 | 41,000 | 283 |
| 1997-11-13 | 287 | 290 | 277 | 290 | 52,000 | 290 |
| 1997-11-12 | 303 | 304 | 296 | 304 | 31,000 | 304 |
| 1997-11-11 | 291 | 303 | 291 | 303 | 18,000 | 303 |
| 1997-11-10 | 300 | 302 | 290 | 290 | 57,000 | 290 |
| 1997-11-07 | 320 | 325 | 315 | 317 | 69,000 | 317 |
| 1997-11-06 | 312 | 324 | 312 | 324 | 61,000 | 324 |
| 1997-11-05 | 333 | 333 | 320 | 320 | 29,000 | 320 |
| 1997-11-04 | 336 | 339 | 335 | 335 | 19,000 | 335 |
| 1997-10-31 | 332 | 333 | 330 | 331 | 32,000 | 331 |
| 1997-10-30 | 336 | 338 | 333 | 333 | 30,000 | 333 |
| 1997-10-29 | 336 | 340 | 330 | 333 | 70,000 | 333 |
| 1997-10-28 | 334 | 339 | 328 | 332 | 29,000 | 332 |
| 1997-10-27 | 350 | 350 | 345 | 345 | 23,000 | 345 |
| 1997-10-24 | 345 | 350 | 345 | 348 | 10,000 | 348 |
| 1997-10-23 | 369 | 373 | 359 | 359 | 24,000 | 359 |
| 1997-10-22 | 345 | 359 | 340 | 359 | 29,000 | 359 |
| 1997-10-21 | 343 | 345 | 340 | 340 | 58,000 | 340 |
| 1997-10-20 | 359 | 360 | 345 | 345 | 21,000 | 345 |
| 1997-10-17 | 356 | 361 | 355 | 355 | 16,000 | 355 |
| 1997-10-16 | 350 | 360 | 350 | 353 | 26,000 | 353 |
| 1997-10-15 | 361 | 370 | 360 | 360 | 38,000 | 360 |
| 1997-10-14 | 360 | 360 | 342 | 360 | 24,000 | 360 |
| 1997-10-13 | 378 | 378 | 365 | 365 | 12,000 | 365 |
| 1997-10-09 | 393 | 393 | 380 | 380 | 18,000 | 380 |
| 1997-10-08 | 386 | 398 | 385 | 390 | 32,000 | 390 |
| 1997-10-07 | 371 | 383 | 371 | 383 | 21,000 | 383 |
| 1997-10-06 | 356 | 356 | 356 | 356 | 10,000 | 356 |
| 1997-10-03 | 340 | 341 | 338 | 340 | 44,000 | 340 |
| 1997-10-02 | 372 | 372 | 349 | 350 | 42,000 | 350 |
| 1997-10-01 | 369 | 370 | 360 | 368 | 45,000 | 368 |
| 1997-09-30 | 350 | 376 | 350 | 374 | 82,000 | 374 |
| 1997-09-29 | 365 | 368 | 347 | 355 | 108,000 | 355 |
| 1997-09-26 | 391 | 395 | 360 | 360 | 96,000 | 360 |
| 1997-09-25 | 400 | 413 | 386 | 391 | 65,000 | 391 |
| 1997-09-24 | 405 | 408 | 401 | 403 | 35,000 | 403 |
| 1997-09-22 | 430 | 430 | 425 | 430 | 21,000 | 430 |
| 1997-09-19 | 415 | 444 | 400 | 440 | 78,000 | 440 |
| 1997-09-18 | 425 | 425 | 415 | 420 | 22,000 | 420 |
| 1997-09-17 | 430 | 430 | 415 | 425 | 45,000 | 425 |
| 1997-09-16 | 446 | 446 | 430 | 439 | 38,000 | 439 |
| 1997-09-12 | 447 | 455 | 440 | 455 | 23,000 | 455 |
| 1997-09-11 | 455 | 460 | 450 | 450 | 13,000 | 450 |
| 1997-09-10 | 470 | 475 | 462 | 462 | 240,000 | 462 |
| 1997-09-09 | 475 | 482 | 460 | 480 | 54,000 | 480 |
| 1997-09-08 | 489 | 489 | 470 | 477 | 45,000 | 477 |
| 1997-09-05 | 490 | 510 | 487 | 490 | 272,000 | 490 |
| 1997-09-04 | 440 | 489 | 430 | 489 | 106,000 | 489 |
| 1997-09-03 | 420 | 440 | 418 | 435 | 42,000 | 435 |
| 1997-09-02 | 420 | 438 | 415 | 433 | 26,000 | 433 |
| 1997-09-01 | 430 | 430 | 410 | 410 | 10,000 | 410 |
| 1997-08-29 | 415 | 430 | 411 | 430 | 34,000 | 430 |
| 1997-08-28 | 411 | 430 | 410 | 415 | 29,000 | 415 |
| 1997-08-27 | 420 | 420 | 411 | 411 | 28,000 | 411 |
| 1997-08-26 | 416 | 416 | 411 | 415 | 7,000 | 415 |
| 1997-08-25 | 431 | 431 | 416 | 416 | 17,000 | 416 |
| 1997-08-22 | 435 | 440 | 430 | 433 | 26,000 | 433 |
| 1997-08-21 | 433 | 440 | 432 | 440 | 63,000 | 440 |
| 1997-08-20 | 416 | 428 | 410 | 428 | 26,000 | 428 |
| 1997-08-19 | 408 | 434 | 401 | 428 | 29,000 | 428 |
| 1997-08-18 | 420 | 420 | 407 | 407 | 17,000 | 407 |
| 1997-08-15 | 420 | 420 | 410 | 420 | 36,000 | 420 |
| 1997-08-14 | 420 | 420 | 415 | 420 | 15,000 | 420 |
| 1997-08-13 | 411 | 434 | 402 | 430 | 34,000 | 430 |
| 1997-08-12 | 418 | 418 | 400 | 410 | 8,000 | 410 |
| 1997-08-11 | 402 | 420 | 400 | 420 | 26,000 | 420 |
| 1997-08-08 | 400 | 400 | 395 | 395 | 34,000 | 395 |
| 1997-08-07 | 412 | 419 | 400 | 403 | 32,000 | 403 |
| 1997-08-06 | 395 | 407 | 380 | 407 | 48,000 | 407 |
| 1997-08-05 | 405 | 405 | 388 | 395 | 66,000 | 395 |
| 1997-08-04 | 421 | 427 | 415 | 415 | 69,000 | 415 |
| 1997-08-01 | 431 | 431 | 426 | 426 | 52,000 | 426 |
| 1997-07-31 | 450 | 450 | 430 | 431 | 40,000 | 431 |
| 1997-07-30 | 470 | 470 | 455 | 459 | 14,000 | 459 |
| 1997-07-29 | 460 | 480 | 460 | 470 | 42,000 | 470 |
| 1997-07-28 | 446 | 460 | 446 | 460 | 39,000 | 460 |
| 1997-07-25 | 450 | 450 | 431 | 436 | 80,000 | 436 |
| 1997-07-24 | 460 | 465 | 451 | 451 | 28,000 | 451 |
| 1997-07-23 | 456 | 460 | 450 | 460 | 69,000 | 460 |
| 1997-07-22 | 460 | 460 | 451 | 451 | 47,000 | 451 |
| 1997-07-18 | 468 | 468 | 461 | 461 | 25,000 | 461 |
| 1997-07-17 | 465 | 470 | 461 | 465 | 40,000 | 465 |
| 1997-07-16 | 467 | 470 | 465 | 465 | 40,000 | 465 |
| 1997-07-15 | 466 | 470 | 466 | 467 | 28,000 | 467 |
| 1997-07-14 | 462 | 475 | 460 | 467 | 48,000 | 467 |
| 1997-07-11 | 476 | 481 | 460 | 462 | 47,000 | 462 |
| 1997-07-10 | 461 | 474 | 460 | 474 | 60,000 | 474 |
| 1997-07-09 | 490 | 490 | 460 | 460 | 133,000 | 460 |
| 1997-07-08 | 484 | 490 | 483 | 486 | 57,000 | 486 |
| 1997-07-07 | 492 | 500 | 488 | 490 | 64,000 | 490 |
| 1997-07-04 | 511 | 514 | 506 | 510 | 48,000 | 510 |
| 1997-07-03 | 525 | 525 | 510 | 515 | 27,000 | 515 |
| 1997-07-02 | 509 | 534 | 507 | 526 | 72,000 | 526 |
| 1997-07-01 | 510 | 511 | 500 | 511 | 72,000 | 511 |
| 1997-06-30 | 505 | 515 | 505 | 510 | 53,000 | 510 |
| 1997-06-27 | 530 | 530 | 505 | 525 | 108,000 | 525 |
| 1997-06-26 | 524 | 531 | 519 | 526 | 107,000 | 526 |
| 1997-06-25 | 520 | 529 | 517 | 524 | 361,000 | 524 |
| 1997-06-24 | 521 | 535 | 516 | 530 | 166,000 | 530 |
| 1997-06-23 | 548 | 548 | 528 | 535 | 118,000 | 535 |
| 1997-06-20 | 550 | 550 | 537 | 550 | 317,000 | 550 |
| 1997-06-19 | 535 | 550 | 520 | 550 | 365,000 | 550 |
| 1997-06-18 | 544 | 544 | 525 | 535 | 515,000 | 535 |
| 1997-06-17 | 522 | 541 | 522 | 535 | 1,268,000 | 535 |
| 1997-06-16 | 493 | 515 | 488 | 515 | 321,000 | 515 |
| 1997-06-13 | 492 | 505 | 480 | 488 | 655,000 | 488 |
| 1997-06-12 | 429 | 478 | 425 | 478 | 275,000 | 478 |
| 1997-06-11 | 434 | 435 | 428 | 428 | 33,000 | 428 |
| 1997-06-10 | 428 | 440 | 428 | 435 | 48,000 | 435 |
| 1997-06-09 | 434 | 434 | 427 | 427 | 85,000 | 427 |
| 1997-06-06 | 441 | 443 | 428 | 429 | 122,000 | 429 |
| 1997-06-05 | 450 | 450 | 441 | 446 | 62,000 | 446 |
| 1997-06-04 | 455 | 456 | 445 | 450 | 40,000 | 450 |
| 1997-06-03 | 451 | 467 | 450 | 455 | 56,000 | 455 |
| 1997-06-02 | 461 | 461 | 451 | 452 | 31,000 | 452 |
| 1997-05-30 | 452 | 465 | 451 | 460 | 26,000 | 460 |
| 1997-05-29 | 466 | 469 | 451 | 451 | 65,000 | 451 |
| 1997-05-28 | 461 | 470 | 460 | 465 | 69,000 | 465 |
| 1997-05-27 | 470 | 472 | 460 | 460 | 109,000 | 460 |
| 1997-05-26 | 477 | 478 | 463 | 464 | 93,000 | 464 |
| 1997-05-23 | 474 | 479 | 470 | 477 | 98,000 | 477 |
| 1997-05-22 | 460 | 480 | 460 | 475 | 125,000 | 475 |
| 1997-05-21 | 468 | 473 | 460 | 464 | 132,000 | 464 |
| 1997-05-20 | 480 | 485 | 458 | 458 | 132,000 | 458 |
| 1997-05-19 | 473 | 478 | 465 | 477 | 87,000 | 477 |
| 1997-05-16 | 475 | 477 | 465 | 475 | 147,000 | 475 |
| 1997-05-15 | 450 | 476 | 448 | 475 | 201,000 | 475 |
| 1997-05-14 | 438 | 454 | 437 | 447 | 146,000 | 447 |
| 1997-05-13 | 445 | 445 | 438 | 438 | 129,000 | 438 |
| 1997-05-12 | 446 | 446 | 428 | 443 | 158,000 | 443 |
| 1997-05-09 | 450 | 455 | 440 | 441 | 184,000 | 441 |
| 1997-05-08 | 451 | 468 | 445 | 450 | 213,000 | 450 |
| 1997-05-07 | 480 | 481 | 450 | 450 | 130,000 | 450 |
| 1997-05-06 | 452 | 488 | 452 | 488 | 206,000 | 488 |
| 1997-05-02 | 451 | 452 | 437 | 452 | 148,000 | 452 |
| 1997-05-01 | 465 | 465 | 452 | 456 | 79,000 | 456 |
| 1997-04-30 | 475 | 475 | 455 | 470 | 86,000 | 470 |
| 1997-04-28 | 489 | 489 | 460 | 470 | 225,000 | 470 |
| 1997-04-25 | 455 | 484 | 452 | 484 | 127,000 | 484 |
| 1997-04-24 | 469 | 480 | 460 | 462 | 121,000 | 462 |
| 1997-04-23 | 484 | 487 | 451 | 470 | 194,000 | 470 |
| 1997-04-22 | 510 | 510 | 486 | 494 | 250,000 | 494 |
| 1997-04-21 | 520 | 531 | 499 | 520 | 445,000 | 520 |
| 1997-04-18 | 431 | 481 | 431 | 481 | 299,000 | 481 |
| 1997-04-17 | 383 | 410 | 380 | 401 | 186,000 | 401 |
| 1997-04-16 | 350 | 363 | 348 | 363 | 109,000 | 363 |
| 1997-04-15 | 334 | 341 | 330 | 340 | 65,000 | 340 |
| 1997-04-14 | 335 | 335 | 328 | 331 | 52,000 | 331 |
| 1997-04-11 | 332 | 340 | 320 | 335 | 180,000 | 335 |
| 1997-04-10 | 366 | 366 | 348 | 352 | 127,000 | 352 |
| 1997-04-09 | 387 | 390 | 376 | 376 | 91,000 | 376 |
| 1997-04-08 | 392 | 392 | 380 | 392 | 93,000 | 392 |
| 1997-04-07 | 410 | 410 | 397 | 400 | 89,000 | 400 |
| 1997-04-04 | 419 | 419 | 397 | 405 | 167,000 | 405 |
| 1997-04-03 | 444 | 444 | 410 | 424 | 169,000 | 424 |
| 1997-04-02 | 454 | 455 | 438 | 449 | 105,000 | 449 |
| 1997-04-01 | 465 | 465 | 450 | 459 | 62,000 | 459 |
| 1997-03-31 | 476 | 480 | 450 | 480 | 148,000 | 480 |
| 1997-03-28 | 482 | 487 | 480 | 485 | 112,000 | 485 |
| 1997-03-27 | 489 | 493 | 485 | 485 | 80,000 | 485 |
| 1997-03-26 | 499 | 500 | 485 | 488 | 68,000 | 488 |
| 1997-03-25 | 519 | 520 | 501 | 515 | 85,000 | 515 |
| 1997-03-24 | 530 | 530 | 514 | 514 | 59,000 | 514 |
| 1997-03-21 | 519 | 520 | 512 | 520 | 238,000 | 520 |
| 1997-03-19 | 511 | 520 | 511 | 520 | 74,000 | 520 |
| 1997-03-18 | 515 | 525 | 515 | 517 | 75,000 | 517 |
| 1997-03-17 | 510 | 521 | 510 | 520 | 64,000 | 520 |
| 1997-03-14 | 520 | 520 | 515 | 520 | 56,000 | 520 |
| 1997-03-13 | 520 | 529 | 520 | 525 | 42,000 | 525 |
| 1997-03-12 | 527 | 527 | 520 | 520 | 81,000 | 520 |
| 1997-03-11 | 535 | 535 | 526 | 526 | 58,000 | 526 |
| 1997-03-10 | 535 | 535 | 531 | 535 | 106,000 | 535 |
| 1997-03-07 | 535 | 536 | 530 | 535 | 35,000 | 535 |
| 1997-03-06 | 537 | 538 | 530 | 531 | 56,000 | 531 |
| 1997-03-05 | 540 | 549 | 539 | 547 | 70,000 | 547 |
| 1997-03-04 | 548 | 550 | 540 | 550 | 68,000 | 550 |
| 1997-03-03 | 549 | 550 | 530 | 550 | 47,000 | 550 |
| 1997-02-28 | 531 | 559 | 526 | 559 | 84,000 | 559 |
| 1997-02-27 | 530 | 531 | 526 | 531 | 79,000 | 531 |
| 1997-02-26 | 523 | 530 | 523 | 525 | 70,000 | 525 |
| 1997-02-25 | 529 | 530 | 525 | 530 | 158,000 | 530 |
| 1997-02-24 | 530 | 531 | 528 | 530 | 84,000 | 530 |
| 1997-02-21 | 531 | 540 | 531 | 540 | 115,000 | 540 |
| 1997-02-20 | 549 | 549 | 533 | 535 | 83,000 | 535 |
| 1997-02-19 | 538 | 539 | 531 | 539 | 45,000 | 539 |
| 1997-02-18 | 555 | 555 | 538 | 538 | 45,000 | 538 |
| 1997-02-17 | 550 | 562 | 540 | 545 | 35,000 | 545 |
| 1997-02-14 | 530 | 540 | 522 | 540 | 98,000 | 540 |
| 1997-02-13 | 545 | 545 | 533 | 533 | 55,000 | 533 |
| 1997-02-12 | 540 | 550 | 540 | 542 | 44,000 | 542 |
| 1997-02-10 | 525 | 535 | 522 | 535 | 249,000 | 535 |
| 1997-02-07 | 540 | 540 | 526 | 531 | 315,000 | 531 |
| 1997-02-06 | 549 | 557 | 540 | 540 | 241,000 | 540 |
| 1997-02-05 | 550 | 560 | 550 | 550 | 89,000 | 550 |
| 1997-02-04 | 548 | 575 | 547 | 560 | 99,000 | 560 |
| 1997-02-03 | 555 | 555 | 541 | 547 | 229,000 | 547 |
| 1997-01-31 | 555 | 570 | 555 | 562 | 135,000 | 562 |
| 1997-01-30 | 570 | 570 | 555 | 555 | 104,000 | 555 |
| 1997-01-29 | 560 | 568 | 555 | 560 | 74,000 | 560 |
| 1997-01-28 | 553 | 570 | 551 | 552 | 93,000 | 552 |
| 1997-01-27 | 569 | 570 | 556 | 557 | 45,000 | 557 |
| 1997-01-24 | 575 | 580 | 558 | 570 | 113,000 | 570 |
| 1997-01-23 | 600 | 600 | 585 | 595 | 64,000 | 595 |
| 1997-01-22 | 590 | 610 | 577 | 600 | 389,000 | 600 |
| 1997-01-21 | 557 | 598 | 557 | 590 | 275,000 | 590 |
| 1997-01-20 | 556 | 564 | 541 | 557 | 138,000 | 557 |
| 1997-01-17 | 563 | 575 | 550 | 556 | 195,000 | 556 |
| 1997-01-16 | 559 | 584 | 553 | 553 | 181,000 | 553 |
| 1997-01-14 | 544 | 567 | 540 | 550 | 286,000 | 550 |
| 1997-01-13 | 537 | 574 | 520 | 574 | 138,000 | 574 |
| 1997-01-10 | 510 | 534 | 508 | 517 | 320,000 | 517 |
| 1997-01-09 | 520 | 526 | 495 | 508 | 810,000 | 508 |
| 1997-01-08 | 532 | 549 | 521 | 522 | 435,000 | 522 |
| 1997-01-07 | 563 | 563 | 531 | 531 | 590,000 | 531 |
| 1997-01-06 | 588 | 588 | 555 | 560 | 249,000 | 560 |
分割・併合履歴 ： なし
