7256 河西工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301791881731889,000188
1998-12-2918418417518016,000180
1998-12-2818918918418429,000184
1998-12-2517318517318017,000180
1998-12-241731811711818,000181
1998-12-2218918917118411,000184
1998-12-211891891841895,000189
1998-12-1818518918518923,000189
1998-12-171811821751805,000180
1998-12-161701811701817,000181
1998-12-1518118517518512,000185
1998-12-141791911791914,000191
1998-12-1118219218219210,000192
1998-12-101971971901927,000192
1998-12-081901991881995,000199
1998-12-0720420418819834,000198
1998-12-041891941871925,000192
1998-12-0319920019019822,000198
1998-12-022002002002007,000200
1998-12-0119920419920116,000201
1998-11-3020521020020043,000200
1998-11-2719920019320074,000200
1998-11-2617818917818847,000188
1998-11-2517217817217739,000177
1998-11-2417117217017215,000172
1998-11-2017117917017922,000179
1998-11-1916416816016317,000163
1998-11-1816016315916331,000163
1998-11-171611611601605,000160
1998-11-1615216415115612,000156
1998-11-131581601531609,000160
1998-11-121601601581587,000158
1998-11-111581661581607,000160
1998-11-1017117115816815,000168
1998-11-0917317316817113,000171
1998-11-0616816816016821,000168
1998-11-0517417416016914,000169
1998-11-041701721671727,000172
1998-11-021701701701702,000170
1998-10-3017017016517036,000170
1998-10-2918018016617017,000170
1998-10-2818018017017513,000175
1998-10-2719019018518526,000185
1998-10-261651651651654,000165
1998-10-2316416516016520,000165
1998-10-2215916215516247,000162
1998-10-2115517015516018,000160
1998-10-2016016916016535,000165
1998-10-191501601501602,000160
1998-10-151601601491606,000160
1998-10-1415515514914961,000149
1998-10-1316016015115330,000153
1998-10-121701701601655,000165
1998-10-0916416415016252,000162
1998-10-081651651651652,000165
1998-10-0716216516216510,000165
1998-10-061501621501626,000162
1998-10-0515616014815922,000159
1998-10-0216116114515032,000150
1998-10-0117017415616130,000161
1998-09-3017717717217514,000175
1998-09-291771781771775,000177
1998-09-2820020018218238,000182
1998-09-2517618117517527,000175
1998-09-2418618817618821,000188
1998-09-2218119018118213,000182
1998-09-211801901801904,000190
1998-09-1819019919019012,000190
1998-09-1718118517618513,000185
1998-09-161841901801819,000181
1998-09-1419919917819418,000194
1998-09-1118819818718710,000187
1998-09-1020120118620173,000201
1998-09-0921521519020526,000205
1998-09-0819019618419625,000196
1998-09-0718018217518271,000182
1998-09-0420020019019035,000190
1998-09-0320020920020027,000200
1998-09-0220220519720521,000205
1998-09-0120421019020541,000205
1998-08-3120921020020913,000209
1998-08-2819720919420935,000209
1998-08-2723323321021545,000215
1998-08-2622722721821816,000218
1998-08-2522222822122813,000228
1998-08-242292292282288,000228
1998-08-2122523022222220,000222
1998-08-2022524022024057,000240
1998-08-1923023022223027,000230
1998-08-1823023222222916,000229
1998-08-172402402402404,000240
1998-08-1422123222123214,000232
1998-08-1322323422323124,000231
1998-08-1222023022023048,000230
1998-08-1123023323023315,000233
1998-08-1023523523023154,000231
1998-08-0725025023324919,000249
1998-08-0624024023523926,000239
1998-08-0524524524224513,000245
1998-08-0424824924524914,000249
1998-08-0325425425025121,000251
1998-07-3125025424725423,000254
1998-07-3025125124725021,000250
1998-07-2924325124325116,000251
1998-07-2824925524425038,000250
1998-07-2727027025125287,000252
1998-07-2424725024225016,000250
1998-07-2325525524224915,000249
1998-07-2225826025525821,000258
1998-07-2125826325825812,000258
1998-07-1726926925625612,000256
1998-07-1627027226027211,000272
1998-07-1527627625627210,000272
1998-07-142802802752786,000278
1998-07-1327027427027321,000273
1998-07-102802802752804,000280
1998-07-092852852802808,000280
1998-07-0828028027527524,000275
1998-07-0728028527528037,000280
1998-07-0628828827528037,000280
1998-07-0326927826927823,000278
1998-07-0227528227527536,000275
1998-07-0126026525126511,000265
1998-06-3025526225026246,000262
1998-06-2926026026026023,000260
1998-06-262332332312318,000231
1998-06-252372422342346,000234
1998-06-2425025023024219,000242
1998-06-2324225023024511,000245
1998-06-222422522422529,000252
1998-06-1824825224025216,000252
1998-06-172412422402403,000240
1998-06-162362362362361,000236
1998-06-152442442312415,000241
1998-06-122432432332435,000243
1998-06-112352472332384,000238
1998-06-1024524524024511,000245
1998-06-0924824824724711,000247
1998-06-0823823823123115,000231
1998-06-0524124524024011,000240
1998-06-042542542412414,000241
1998-06-022452452452457,000245
1998-06-012462492462463,000246
1998-05-2925025024124111,000241
1998-05-282502552502556,000255
1998-05-2725526023825541,000255
1998-05-2625025524625014,000250
1998-05-222542542452549,000254
1998-05-2124025024024531,000245
1998-05-2024824823724443,000244
1998-05-192502552412496,000249
1998-05-1826326324325511,000255
1998-05-152642682602685,000268
1998-05-142602652602652,000265
1998-05-1327027126026823,000268
1998-05-1225128125127073,000270
1998-05-112492512412508,000250
1998-05-082502502322409,000240
1998-05-0723524522323230,000232
1998-05-062552552452547,000254
1998-05-0124925524525519,000255
1998-04-3025525525425419,000254
1998-04-2824226024026019,000260
1998-04-2726526524125028,000250
1998-04-242552552412558,000255
1998-04-232452452442458,000245
1998-04-2224025524025511,000255
1998-04-212512552502557,000255
1998-04-202502502502502,000250
1998-04-1725025024025014,000250
1998-04-162522602512514,000251
1998-04-152562602552606,000260
1998-04-1425025625025112,000251
1998-04-132602602582588,000258
1998-04-1026526626226229,000262
1998-04-0926426425026019,000260
1998-04-0826026025325813,000258
1998-04-0725025524725513,000255
1998-04-0623525023525026,000250
1998-04-0321523421223473,000234
1998-04-0225025021322045,000220
1998-04-0125025024024028,000240
1998-03-3126527525525555,000255
1998-03-3027527526227017,000270
1998-03-2728128527028057,000280
1998-03-262802952802809,000280
1998-03-2530030029029528,000295
1998-03-2428928927528715,000287
1998-03-2329629629029418,000294
1998-03-2029729729229712,000297
1998-03-192973002972987,000298
1998-03-1829631029629721,000297
1998-03-1729630029029117,000291
1998-03-1630830829529528,000295
1998-03-133023103023108,000310
1998-03-1230930930230813,000308
1998-03-1131031430531431,000314
1998-03-10314314307310240,000310
1998-03-0931531531031516,000315
1998-03-0630231030231031,000310
1998-03-0531831830230263,000302
1998-03-0431732031032013,000320
1998-03-0331132031031772,000317
1998-03-0232032031031725,000317
1998-02-2731931931531530,000315
1998-02-2629031029030928,000309
1998-02-2528529928129920,000299
1998-02-242953002952959,000295
1998-02-2329930029029020,000290
1998-02-2030030029629816,000298
1998-02-1931131130030531,000305
1998-02-183123123113127,000312
1998-02-1729931029930715,000307
1998-02-1632032029230859,000308
1998-02-1334934932132192,000321
1998-02-12346349335343295,000343
1998-02-10321340319340283,000340
1998-02-0931331330030680,000306
1998-02-0629531529529837,000298
1998-02-0528529328029340,000293
1998-02-0428829528529033,000290
1998-02-0329329828229035,000290
1998-02-0228229228028043,000280
1998-01-30299300260277122,000277
1998-01-29340340293296106,000296
1998-01-28335355331332286,000332
1998-01-27280330280330372,000330
1998-01-26260290260275198,000275
1998-01-2325325824825540,000255
1998-01-2226526525025893,000258
1998-01-21250274248260258,000260
1998-01-2022824022724094,000240
1998-01-19222229220226104,000226
1998-01-1620521020321074,000210
1998-01-1420421020020316,000203
1998-01-132102102102101,000210
1998-01-1221521520020516,000205
1998-01-0922022021021038,000210
1998-01-0821822021021848,000218
1998-01-072102192102194,000219
1998-01-062192202052106,000210
1998-01-0522723022722911,000229

分割・併合履歴 : なし