7256 河西工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 208 | 208 | 200 | 208 | 19,000 | 208 |
| 1999-12-29 | 225 | 225 | 209 | 209 | 24,000 | 209 |
| 1999-12-28 | 230 | 230 | 220 | 230 | 43,000 | 230 |
| 1999-12-27 | 250 | 250 | 230 | 239 | 43,000 | 239 |
| 1999-12-24 | 230 | 250 | 230 | 240 | 45,000 | 240 |
| 1999-12-22 | 200 | 220 | 200 | 220 | 59,000 | 220 |
| 1999-12-21 | 191 | 198 | 189 | 198 | 86,000 | 198 |
| 1999-12-20 | 205 | 205 | 190 | 191 | 55,000 | 191 |
| 1999-12-17 | 203 | 205 | 201 | 205 | 29,000 | 205 |
| 1999-12-16 | 220 | 220 | 205 | 211 | 37,000 | 211 |
| 1999-12-15 | 220 | 226 | 213 | 220 | 29,000 | 220 |
| 1999-12-14 | 229 | 229 | 220 | 220 | 31,000 | 220 |
| 1999-12-13 | 230 | 230 | 220 | 229 | 16,000 | 229 |
| 1999-12-10 | 229 | 235 | 220 | 230 | 45,000 | 230 |
| 1999-12-09 | 238 | 238 | 220 | 229 | 35,000 | 229 |
| 1999-12-08 | 245 | 245 | 235 | 240 | 20,000 | 240 |
| 1999-12-07 | 250 | 252 | 245 | 245 | 12,000 | 245 |
| 1999-12-06 | 265 | 265 | 258 | 258 | 19,000 | 258 |
| 1999-12-03 | 260 | 260 | 250 | 250 | 24,000 | 250 |
| 1999-12-02 | 260 | 260 | 254 | 260 | 27,000 | 260 |
| 1999-12-01 | 265 | 265 | 252 | 260 | 35,000 | 260 |
| 1999-11-30 | 270 | 270 | 252 | 267 | 50,000 | 267 |
| 1999-11-29 | 278 | 278 | 256 | 269 | 54,000 | 269 |
| 1999-11-26 | 273 | 275 | 265 | 273 | 57,000 | 273 |
| 1999-11-25 | 267 | 274 | 267 | 273 | 44,000 | 273 |
| 1999-11-24 | 290 | 290 | 261 | 267 | 135,000 | 267 |
| 1999-11-22 | 320 | 324 | 300 | 300 | 88,000 | 300 |
| 1999-11-19 | 320 | 330 | 300 | 305 | 193,000 | 305 |
| 1999-11-18 | 262 | 310 | 262 | 310 | 209,000 | 310 |
| 1999-11-17 | 260 | 268 | 254 | 260 | 54,000 | 260 |
| 1999-11-16 | 255 | 260 | 240 | 250 | 88,000 | 250 |
| 1999-11-15 | 266 | 266 | 245 | 255 | 217,000 | 255 |
| 1999-11-12 | 220 | 225 | 220 | 220 | 68,000 | 220 |
| 1999-11-11 | 240 | 245 | 220 | 220 | 69,000 | 220 |
| 1999-11-10 | 248 | 257 | 235 | 240 | 165,000 | 240 |
| 1999-11-09 | 220 | 239 | 220 | 239 | 163,000 | 239 |
| 1999-11-08 | 198 | 220 | 195 | 220 | 91,000 | 220 |
| 1999-11-05 | 197 | 197 | 195 | 197 | 38,000 | 197 |
| 1999-11-04 | 196 | 197 | 194 | 196 | 27,000 | 196 |
| 1999-11-02 | 200 | 206 | 195 | 196 | 56,000 | 196 |
| 1999-11-01 | 200 | 209 | 200 | 205 | 27,000 | 205 |
| 1999-10-29 | 204 | 204 | 200 | 200 | 91,000 | 200 |
| 1999-10-28 | 207 | 215 | 200 | 204 | 105,000 | 204 |
| 1999-10-27 | 207 | 208 | 200 | 204 | 59,000 | 204 |
| 1999-10-26 | 201 | 201 | 195 | 198 | 35,000 | 198 |
| 1999-10-25 | 207 | 207 | 195 | 206 | 54,000 | 206 |
| 1999-10-22 | 205 | 209 | 195 | 209 | 63,000 | 209 |
| 1999-10-21 | 200 | 210 | 195 | 199 | 112,000 | 199 |
| 1999-10-20 | 213 | 220 | 185 | 200 | 113,000 | 200 |
| 1999-10-19 | 231 | 231 | 218 | 223 | 77,000 | 223 |
| 1999-10-18 | 250 | 250 | 240 | 240 | 25,000 | 240 |
| 1999-10-15 | 255 | 255 | 250 | 250 | 11,000 | 250 |
| 1999-10-14 | 253 | 255 | 250 | 250 | 36,000 | 250 |
| 1999-10-13 | 260 | 260 | 253 | 254 | 10,000 | 254 |
| 1999-10-12 | 264 | 265 | 264 | 265 | 8,000 | 265 |
| 1999-10-08 | 260 | 265 | 255 | 265 | 24,000 | 265 |
| 1999-10-07 | 259 | 259 | 255 | 259 | 28,000 | 259 |
| 1999-10-06 | 262 | 262 | 255 | 259 | 32,000 | 259 |
| 1999-10-05 | 261 | 261 | 253 | 260 | 35,000 | 260 |
| 1999-10-04 | 277 | 277 | 253 | 256 | 58,000 | 256 |
| 1999-10-01 | 276 | 285 | 270 | 280 | 40,000 | 280 |
| 1999-09-30 | 276 | 285 | 275 | 285 | 12,000 | 285 |
| 1999-09-29 | 280 | 283 | 276 | 283 | 33,000 | 283 |
| 1999-09-28 | 284 | 284 | 280 | 280 | 31,000 | 280 |
| 1999-09-27 | 293 | 293 | 271 | 284 | 34,000 | 284 |
| 1999-09-24 | 280 | 284 | 274 | 274 | 73,000 | 274 |
| 1999-09-22 | 290 | 297 | 285 | 285 | 25,000 | 285 |
| 1999-09-21 | 305 | 305 | 292 | 302 | 21,000 | 302 |
| 1999-09-20 | 300 | 302 | 285 | 300 | 56,000 | 300 |
| 1999-09-17 | 300 | 305 | 291 | 300 | 14,000 | 300 |
| 1999-09-16 | 304 | 308 | 296 | 300 | 52,000 | 300 |
| 1999-09-14 | 310 | 310 | 298 | 304 | 52,000 | 304 |
| 1999-09-13 | 310 | 314 | 296 | 310 | 60,000 | 310 |
| 1999-09-10 | 308 | 323 | 308 | 318 | 25,000 | 318 |
| 1999-09-09 | 310 | 328 | 309 | 310 | 31,000 | 310 |
| 1999-09-08 | 310 | 324 | 301 | 324 | 50,000 | 324 |
| 1999-09-07 | 310 | 315 | 301 | 311 | 46,000 | 311 |
| 1999-09-06 | 325 | 325 | 306 | 315 | 28,000 | 315 |
| 1999-09-03 | 310 | 340 | 305 | 325 | 50,000 | 325 |
| 1999-09-02 | 313 | 315 | 306 | 312 | 28,000 | 312 |
| 1999-09-01 | 312 | 321 | 306 | 306 | 20,000 | 306 |
| 1999-08-31 | 310 | 317 | 305 | 312 | 52,000 | 312 |
| 1999-08-30 | 329 | 330 | 306 | 318 | 35,000 | 318 |
| 1999-08-27 | 340 | 340 | 325 | 330 | 34,000 | 330 |
| 1999-08-26 | 342 | 342 | 325 | 330 | 66,000 | 330 |
| 1999-08-25 | 343 | 348 | 342 | 342 | 22,000 | 342 |
| 1999-08-24 | 330 | 350 | 330 | 342 | 57,000 | 342 |
| 1999-08-23 | 329 | 330 | 324 | 329 | 40,000 | 329 |
| 1999-08-20 | 334 | 339 | 329 | 333 | 39,000 | 333 |
| 1999-08-19 | 325 | 340 | 325 | 334 | 30,000 | 334 |
| 1999-08-18 | 356 | 360 | 333 | 350 | 57,000 | 350 |
| 1999-08-17 | 367 | 376 | 356 | 357 | 95,000 | 357 |
| 1999-08-16 | 345 | 370 | 340 | 370 | 66,000 | 370 |
| 1999-08-13 | 334 | 340 | 326 | 340 | 26,000 | 340 |
| 1999-08-12 | 330 | 333 | 320 | 325 | 55,000 | 325 |
| 1999-08-11 | 330 | 330 | 325 | 330 | 45,000 | 330 |
| 1999-08-10 | 330 | 350 | 330 | 334 | 79,000 | 334 |
| 1999-08-09 | 295 | 320 | 295 | 320 | 71,000 | 320 |
| 1999-08-06 | 282 | 300 | 282 | 300 | 73,000 | 300 |
| 1999-08-05 | 285 | 294 | 282 | 286 | 50,000 | 286 |
| 1999-08-04 | 301 | 302 | 280 | 295 | 160,000 | 295 |
| 1999-08-03 | 329 | 331 | 304 | 310 | 126,000 | 310 |
| 1999-08-02 | 359 | 359 | 325 | 340 | 113,000 | 340 |
| 1999-07-30 | 361 | 365 | 360 | 360 | 70,000 | 360 |
| 1999-07-29 | 376 | 378 | 369 | 374 | 62,000 | 374 |
| 1999-07-28 | 380 | 390 | 379 | 380 | 51,000 | 380 |
| 1999-07-27 | 405 | 408 | 380 | 390 | 114,000 | 390 |
| 1999-07-26 | 371 | 395 | 371 | 395 | 112,000 | 395 |
| 1999-07-23 | 360 | 373 | 351 | 371 | 138,000 | 371 |
| 1999-07-22 | 393 | 393 | 370 | 375 | 296,000 | 375 |
| 1999-07-21 | 401 | 405 | 385 | 395 | 227,000 | 395 |
| 1999-07-19 | 445 | 445 | 405 | 421 | 243,000 | 421 |
| 1999-07-16 | 491 | 491 | 445 | 445 | 229,000 | 445 |
| 1999-07-15 | 488 | 499 | 440 | 480 | 571,000 | 480 |
| 1999-07-14 | 469 | 529 | 469 | 473 | 971,000 | 473 |
| 1999-07-13 | 435 | 480 | 435 | 448 | 1,462,000 | 448 |
| 1999-07-12 | 355 | 400 | 355 | 400 | 920,000 | 400 |
| 1999-07-09 | 320 | 335 | 310 | 320 | 295,000 | 320 |
| 1999-07-08 | 324 | 330 | 308 | 308 | 232,000 | 308 |
| 1999-07-07 | 355 | 360 | 325 | 330 | 584,000 | 330 |
| 1999-07-06 | 325 | 358 | 310 | 350 | 981,000 | 350 |
| 1999-07-05 | 300 | 325 | 285 | 325 | 947,000 | 325 |
| 1999-07-02 | 231 | 249 | 231 | 245 | 301,000 | 245 |
| 1999-07-01 | 239 | 239 | 225 | 225 | 62,000 | 225 |
| 1999-06-30 | 230 | 237 | 230 | 234 | 68,000 | 234 |
| 1999-06-29 | 231 | 235 | 225 | 230 | 35,000 | 230 |
| 1999-06-28 | 235 | 235 | 228 | 228 | 51,000 | 228 |
| 1999-06-25 | 228 | 230 | 220 | 228 | 20,000 | 228 |
| 1999-06-24 | 227 | 230 | 222 | 228 | 57,000 | 228 |
| 1999-06-23 | 228 | 230 | 222 | 222 | 34,000 | 222 |
| 1999-06-22 | 230 | 235 | 225 | 233 | 72,000 | 233 |
| 1999-06-21 | 237 | 237 | 215 | 220 | 65,000 | 220 |
| 1999-06-18 | 235 | 235 | 227 | 235 | 79,000 | 235 |
| 1999-06-17 | 235 | 239 | 230 | 235 | 70,000 | 235 |
| 1999-06-16 | 246 | 246 | 225 | 235 | 142,000 | 235 |
| 1999-06-15 | 240 | 249 | 230 | 230 | 486,000 | 230 |
| 1999-06-14 | 221 | 245 | 216 | 235 | 470,000 | 235 |
| 1999-06-11 | 217 | 225 | 214 | 221 | 208,000 | 221 |
| 1999-06-10 | 190 | 212 | 190 | 212 | 163,000 | 212 |
| 1999-06-09 | 191 | 191 | 188 | 190 | 61,000 | 190 |
| 1999-06-08 | 186 | 191 | 186 | 190 | 24,000 | 190 |
| 1999-06-07 | 187 | 190 | 185 | 190 | 31,000 | 190 |
| 1999-06-04 | 186 | 188 | 186 | 186 | 10,000 | 186 |
| 1999-06-03 | 186 | 188 | 185 | 186 | 22,000 | 186 |
| 1999-06-02 | 189 | 190 | 185 | 186 | 28,000 | 186 |
| 1999-06-01 | 192 | 192 | 185 | 191 | 8,000 | 191 |
| 1999-05-31 | 193 | 193 | 185 | 187 | 20,000 | 187 |
| 1999-05-28 | 186 | 193 | 186 | 188 | 23,000 | 188 |
| 1999-05-27 | 200 | 200 | 186 | 191 | 53,000 | 191 |
| 1999-05-26 | 190 | 193 | 190 | 193 | 19,000 | 193 |
| 1999-05-25 | 190 | 194 | 189 | 193 | 25,000 | 193 |
| 1999-05-24 | 198 | 198 | 190 | 190 | 23,000 | 190 |
| 1999-05-21 | 192 | 193 | 185 | 193 | 35,000 | 193 |
| 1999-05-20 | 190 | 191 | 184 | 190 | 44,000 | 190 |
| 1999-05-19 | 196 | 199 | 191 | 191 | 17,000 | 191 |
| 1999-05-18 | 200 | 200 | 196 | 200 | 13,000 | 200 |
| 1999-05-17 | 208 | 209 | 198 | 204 | 12,000 | 204 |
| 1999-05-14 | 210 | 210 | 203 | 210 | 21,000 | 210 |
| 1999-05-13 | 212 | 213 | 207 | 210 | 48,000 | 210 |
| 1999-05-12 | 215 | 215 | 209 | 210 | 63,000 | 210 |
| 1999-05-11 | 205 | 211 | 199 | 210 | 78,000 | 210 |
| 1999-05-10 | 205 | 205 | 188 | 198 | 49,000 | 198 |
| 1999-05-07 | 206 | 208 | 196 | 200 | 37,000 | 200 |
| 1999-05-06 | 197 | 203 | 196 | 203 | 69,000 | 203 |
| 1999-04-30 | 200 | 200 | 196 | 196 | 20,000 | 196 |
| 1999-04-28 | 191 | 195 | 188 | 195 | 36,000 | 195 |
| 1999-04-27 | 204 | 204 | 194 | 195 | 33,000 | 195 |
| 1999-04-26 | 192 | 194 | 192 | 194 | 7,000 | 194 |
| 1999-04-23 | 194 | 194 | 185 | 187 | 19,000 | 187 |
| 1999-04-22 | 193 | 195 | 189 | 189 | 28,000 | 189 |
| 1999-04-21 | 191 | 195 | 191 | 195 | 16,000 | 195 |
| 1999-04-20 | 191 | 195 | 191 | 195 | 15,000 | 195 |
| 1999-04-19 | 203 | 203 | 200 | 200 | 19,000 | 200 |
| 1999-04-16 | 199 | 204 | 199 | 203 | 73,000 | 203 |
| 1999-04-15 | 200 | 201 | 195 | 201 | 39,000 | 201 |
| 1999-04-14 | 205 | 205 | 202 | 204 | 14,000 | 204 |
| 1999-04-13 | 204 | 205 | 201 | 205 | 32,000 | 205 |
| 1999-04-12 | 208 | 208 | 195 | 204 | 41,000 | 204 |
| 1999-04-09 | 215 | 218 | 200 | 203 | 81,000 | 203 |
| 1999-04-08 | 210 | 215 | 205 | 210 | 155,000 | 210 |
| 1999-04-07 | 192 | 200 | 191 | 200 | 29,000 | 200 |
| 1999-04-06 | 189 | 190 | 185 | 190 | 22,000 | 190 |
| 1999-04-05 | 192 | 192 | 183 | 190 | 20,000 | 190 |
| 1999-04-02 | 193 | 196 | 189 | 194 | 39,000 | 194 |
| 1999-04-01 | 180 | 196 | 180 | 191 | 61,000 | 191 |
| 1999-03-31 | 185 | 189 | 183 | 189 | 9,000 | 189 |
| 1999-03-30 | 189 | 190 | 180 | 180 | 32,000 | 180 |
| 1999-03-29 | 198 | 198 | 178 | 192 | 45,000 | 192 |
| 1999-03-26 | 203 | 203 | 193 | 199 | 14,000 | 199 |
| 1999-03-25 | 199 | 200 | 193 | 199 | 15,000 | 199 |
| 1999-03-24 | 204 | 208 | 200 | 200 | 33,000 | 200 |
| 1999-03-23 | 200 | 210 | 193 | 200 | 43,000 | 200 |
| 1999-03-19 | 208 | 208 | 202 | 205 | 51,000 | 205 |
| 1999-03-18 | 210 | 219 | 205 | 213 | 235,000 | 213 |
| 1999-03-17 | 197 | 212 | 197 | 205 | 161,000 | 205 |
| 1999-03-16 | 188 | 193 | 183 | 193 | 132,000 | 193 |
| 1999-03-15 | 180 | 189 | 180 | 188 | 33,000 | 188 |
| 1999-03-12 | 178 | 180 | 176 | 179 | 29,000 | 179 |
| 1999-03-11 | 182 | 182 | 177 | 178 | 52,000 | 178 |
| 1999-03-10 | 189 | 189 | 183 | 187 | 12,000 | 187 |
| 1999-03-09 | 190 | 190 | 177 | 185 | 27,000 | 185 |
| 1999-03-08 | 187 | 187 | 181 | 185 | 27,000 | 185 |
| 1999-03-05 | 184 | 186 | 176 | 185 | 24,000 | 185 |
| 1999-03-04 | 187 | 187 | 187 | 187 | 15,000 | 187 |
| 1999-03-03 | 190 | 190 | 176 | 187 | 38,000 | 187 |
| 1999-03-02 | 194 | 195 | 188 | 192 | 31,000 | 192 |
| 1999-03-01 | 186 | 191 | 180 | 191 | 67,000 | 191 |
| 1999-02-26 | 179 | 180 | 177 | 180 | 22,000 | 180 |
| 1999-02-25 | 179 | 181 | 175 | 180 | 19,000 | 180 |
| 1999-02-24 | 180 | 182 | 172 | 177 | 34,000 | 177 |
| 1999-02-23 | 182 | 182 | 171 | 180 | 34,000 | 180 |
| 1999-02-22 | 180 | 184 | 175 | 182 | 23,000 | 182 |
| 1999-02-19 | 174 | 175 | 170 | 175 | 22,000 | 175 |
| 1999-02-18 | 173 | 174 | 166 | 174 | 16,000 | 174 |
| 1999-02-17 | 170 | 175 | 170 | 173 | 36,000 | 173 |
| 1999-02-16 | 170 | 175 | 170 | 175 | 23,000 | 175 |
| 1999-02-15 | 170 | 178 | 170 | 175 | 16,000 | 175 |
| 1999-02-12 | 173 | 179 | 170 | 179 | 20,000 | 179 |
| 1999-02-10 | 170 | 178 | 168 | 173 | 43,000 | 173 |
| 1999-02-09 | 180 | 180 | 170 | 179 | 21,000 | 179 |
| 1999-02-08 | 170 | 180 | 170 | 175 | 38,000 | 175 |
| 1999-02-05 | 172 | 185 | 165 | 185 | 23,000 | 185 |
| 1999-02-04 | 179 | 180 | 170 | 179 | 23,000 | 179 |
| 1999-02-03 | 183 | 183 | 178 | 180 | 6,000 | 180 |
| 1999-02-02 | 185 | 189 | 175 | 185 | 34,000 | 185 |
| 1999-02-01 | 190 | 190 | 181 | 190 | 19,000 | 190 |
| 1999-01-29 | 184 | 189 | 180 | 189 | 16,000 | 189 |
| 1999-01-28 | 183 | 184 | 179 | 184 | 38,000 | 184 |
| 1999-01-27 | 173 | 183 | 171 | 183 | 77,000 | 183 |
| 1999-01-26 | 169 | 173 | 166 | 173 | 33,000 | 173 |
| 1999-01-25 | 166 | 170 | 165 | 170 | 20,000 | 170 |
| 1999-01-22 | 160 | 167 | 156 | 167 | 42,000 | 167 |
| 1999-01-21 | 167 | 167 | 163 | 167 | 32,000 | 167 |
| 1999-01-20 | 164 | 168 | 161 | 166 | 30,000 | 166 |
| 1999-01-19 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1999-01-18 | 169 | 169 | 161 | 166 | 9,000 | 166 |
| 1999-01-14 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1999-01-13 | 170 | 174 | 165 | 174 | 17,000 | 174 |
| 1999-01-11 | 179 | 179 | 165 | 175 | 21,000 | 175 |
| 1999-01-08 | 184 | 184 | 172 | 176 | 16,000 | 176 |
| 1999-01-07 | 177 | 182 | 172 | 179 | 14,000 | 179 |
| 1999-01-06 | 180 | 180 | 166 | 177 | 14,000 | 177 |
| 1999-01-05 | 183 | 183 | 180 | 180 | 3,000 | 180 |
| 1999-01-04 | 188 | 188 | 188 | 188 | 1,000 | 188 |
分割・併合履歴 ： なし
