河西工業(7256)の株価時系列情報
河西工業(7256)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 330 | 345 | 330 | 345 | 7,000 |
1986/12/26 | 326 | 326 | 325 | 325 | 5,000 |
1986/12/25 | 325 | 325 | 325 | 325 | 4,000 |
1986/12/24 | 325 | 325 | 320 | 320 | 15,000 |
1986/12/23 | 335 | 335 | 325 | 325 | 9,000 |
1986/12/22 | 335 | 335 | 335 | 335 | 4,000 |
1986/12/19 | 339 | 339 | 339 | 339 | 3,000 |
1986/12/18 | 340 | 340 | 320 | 320 | 9,000 |
1986/12/17 | 340 | 340 | 338 | 338 | 2,000 |
1986/12/16 | 350 | 350 | 335 | 335 | 4,000 |
1986/12/15 | 340 | 340 | 340 | 340 | 14,000 |
1986/12/12 | 340 | 340 | 340 | 340 | 15,000 |
1986/12/11 | 355 | 355 | 345 | 345 | 13,000 |
1986/12/10 | 350 | 351 | 350 | 350 | 6,000 |
1986/12/09 | 352 | 355 | 346 | 355 | 5,000 |
1986/12/06 | 352 | 352 | 351 | 351 | 5,000 |
1986/12/05 | 366 | 366 | 350 | 350 | 17,000 |
1986/12/04 | 371 | 371 | 361 | 361 | 11,000 |
1986/12/03 | 365 | 371 | 365 | 370 | 14,000 |
1986/12/02 | 380 | 380 | 370 | 370 | 8,000 |
1986/12/01 | 380 | 383 | 380 | 382 | 11,000 |
1986/11/29 | 379 | 380 | 379 | 379 | 8,000 |
1986/11/28 | 352 | 370 | 352 | 370 | 18,000 |
1986/11/27 | 369 | 369 | 350 | 352 | 11,000 |
1986/11/26 | 385 | 390 | 368 | 369 | 15,000 |
1986/11/25 | 399 | 399 | 380 | 384 | 69,000 |
1986/11/22 | 360 | 401 | 359 | 400 | 97,000 |
1986/11/21 | 343 | 359 | 335 | 359 | 34,000 |
1986/11/20 | 325 | 340 | 325 | 338 | 20,000 |
1986/11/19 | 321 | 321 | 320 | 321 | 6,000 |
1986/11/18 | 323 | 325 | 316 | 325 | 13,000 |
1986/11/13 | 311 | 325 | 311 | 325 | 10,000 |
1986/11/12 | 322 | 324 | 310 | 310 | 9,000 |
1986/11/11 | 319 | 322 | 319 | 322 | 5,000 |
1986/11/10 | 319 | 319 | 319 | 319 | 6,000 |
1986/11/07 | 315 | 315 | 303 | 303 | 11,000 |
1986/11/06 | 320 | 320 | 315 | 315 | 7,000 |
1986/11/05 | 318 | 319 | 315 | 315 | 13,000 |
1986/11/04 | 310 | 315 | 310 | 315 | 6,000 |
1986/11/01 | 310 | 310 | 300 | 300 | 18,000 |
1986/10/31 | 320 | 320 | 300 | 300 | 21,000 |
1986/10/30 | 320 | 330 | 320 | 320 | 18,000 |
1986/10/29 | 310 | 320 | 310 | 319 | 8,000 |
1986/10/28 | 302 | 305 | 301 | 301 | 12,000 |
1986/10/27 | 295 | 295 | 295 | 295 | 1,000 |
1986/10/25 | 302 | 302 | 300 | 300 | 8,000 |
1986/10/24 | 300 | 305 | 300 | 301 | 5,000 |
1986/10/23 | 300 | 300 | 300 | 300 | 6,000 |
1986/10/22 | 300 | 300 | 300 | 300 | 8,000 |
1986/10/20 | 331 | 331 | 325 | 325 | 8,000 |
1986/10/17 | 315 | 329 | 315 | 329 | 16,000 |
1986/10/16 | 301 | 301 | 295 | 300 | 11,000 |
1986/10/15 | 303 | 305 | 301 | 301 | 12,000 |
1986/10/14 | 311 | 311 | 303 | 303 | 12,000 |
1986/10/13 | 312 | 312 | 308 | 308 | 10,000 |
1986/10/09 | 320 | 320 | 312 | 312 | 10,000 |
1986/10/08 | 310 | 311 | 306 | 311 | 7,000 |
1986/10/07 | 306 | 306 | 306 | 306 | 1,000 |
1986/10/06 | 301 | 301 | 301 | 301 | 2,000 |
1986/10/04 | 294 | 294 | 290 | 290 | 4,000 |
1986/10/03 | 290 | 290 | 285 | 285 | 10,000 |
1986/10/02 | 301 | 301 | 292 | 292 | 17,000 |
1986/10/01 | 301 | 301 | 300 | 300 | 6,000 |
1986/09/30 | 304 | 315 | 304 | 305 | 21,000 |
1986/09/29 | 300 | 303 | 300 | 303 | 8,000 |
1986/09/27 | 294 | 301 | 294 | 300 | 9,000 |
1986/09/26 | 311 | 311 | 291 | 291 | 23,000 |
1986/09/25 | 297 | 310 | 297 | 306 | 19,000 |
1986/09/24 | 291 | 293 | 291 | 292 | 15,000 |
1986/09/22 | 310 | 320 | 306 | 306 | 7,000 |
1986/09/19 | 320 | 320 | 315 | 315 | 7,000 |
1986/09/18 | 320 | 320 | 320 | 320 | 28,000 |
1986/09/17 | 321 | 321 | 321 | 321 | 7,000 |
1986/09/16 | 321 | 321 | 320 | 320 | 13,000 |
1986/09/12 | 321 | 323 | 320 | 320 | 20,000 |
1986/09/11 | 321 | 321 | 321 | 321 | 11,000 |
1986/09/10 | 345 | 345 | 345 | 345 | 3,000 |
1986/09/09 | 340 | 341 | 340 | 340 | 7,000 |
1986/09/08 | 340 | 350 | 340 | 340 | 12,000 |
1986/09/06 | 340 | 340 | 340 | 340 | 4,000 |
1986/09/05 | 355 | 355 | 355 | 355 | 9,000 |
1986/09/04 | 368 | 368 | 355 | 355 | 7,000 |
1986/09/03 | 375 | 375 | 368 | 368 | 9,000 |
1986/09/02 | 355 | 370 | 355 | 370 | 27,000 |
1986/09/01 | 352 | 353 | 350 | 353 | 24,000 |
1986/08/29 | 359 | 360 | 359 | 360 | 4,000 |
1986/08/28 | 345 | 360 | 345 | 360 | 17,000 |
1986/08/27 | 375 | 375 | 370 | 370 | 5,000 |
1986/08/26 | 370 | 377 | 370 | 373 | 33,000 |
1986/08/25 | 351 | 370 | 351 | 370 | 15,000 |
1986/08/22 | 330 | 336 | 321 | 336 | 53,000 |
1986/08/21 | 357 | 357 | 335 | 335 | 19,000 |
1986/08/20 | 365 | 365 | 360 | 360 | 27,000 |
1986/08/19 | 370 | 375 | 365 | 369 | 17,000 |
1986/08/18 | 368 | 375 | 368 | 369 | 18,000 |
1986/08/15 | 371 | 371 | 365 | 365 | 15,000 |
1986/08/14 | 381 | 381 | 371 | 371 | 11,000 |
1986/08/13 | 385 | 388 | 380 | 380 | 16,000 |
1986/08/12 | 394 | 394 | 385 | 385 | 8,000 |
1986/08/11 | 390 | 394 | 385 | 394 | 21,000 |
1986/08/08 | 405 | 405 | 390 | 390 | 20,000 |
1986/08/07 | 401 | 405 | 401 | 405 | 2,000 |
1986/08/06 | 400 | 405 | 400 | 400 | 23,000 |
1986/08/05 | 390 | 395 | 382 | 395 | 17,000 |
1986/08/04 | 375 | 380 | 375 | 380 | 15,000 |
1986/08/02 | 381 | 381 | 370 | 370 | 30,000 |
1986/08/01 | 380 | 385 | 380 | 385 | 20,000 |
1986/07/31 | 409 | 409 | 400 | 400 | 20,000 |
1986/07/30 | 420 | 421 | 410 | 410 | 30,000 |
1986/07/29 | 431 | 431 | 423 | 423 | 9,000 |
1986/07/28 | 419 | 430 | 419 | 430 | 18,000 |
1986/07/26 | 420 | 420 | 420 | 420 | 3,000 |
1986/07/25 | 430 | 430 | 420 | 420 | 19,000 |
1986/07/24 | 435 | 435 | 425 | 430 | 56,000 |
1986/07/23 | 433 | 433 | 425 | 425 | 35,000 |
1986/07/22 | 400 | 405 | 400 | 405 | 10,000 |
1986/07/21 | 431 | 432 | 405 | 405 | 27,000 |
1986/07/19 | 440 | 443 | 423 | 430 | 69,000 |
1986/07/18 | 445 | 450 | 440 | 440 | 32,000 |
1986/07/17 | 465 | 466 | 440 | 440 | 60,000 |
1986/07/16 | 468 | 468 | 455 | 460 | 30,000 |
1986/07/15 | 470 | 470 | 458 | 458 | 61,000 |
1986/07/14 | 465 | 475 | 465 | 471 | 19,000 |
1986/07/11 | 466 | 484 | 465 | 465 | 42,000 |
1986/07/10 | 470 | 470 | 455 | 455 | 71,000 |
1986/07/09 | 472 | 480 | 472 | 472 | 43,000 |
1986/07/08 | 510 | 510 | 470 | 470 | 58,000 |
1986/07/07 | 511 | 540 | 500 | 501 | 62,000 |
1986/07/05 | 510 | 518 | 500 | 510 | 51,000 |
1986/07/04 | 544 | 545 | 510 | 544 | 207,000 |
1986/07/03 | 540 | 571 | 540 | 559 | 816,000 |
1986/07/02 | 500 | 520 | 495 | 500 | 317,000 |
1986/07/01 | 478 | 490 | 473 | 488 | 102,000 |
1986/06/30 | 452 | 463 | 450 | 463 | 63,000 |
1986/06/28 | 445 | 452 | 444 | 452 | 33,000 |
1986/06/27 | 440 | 451 | 440 | 445 | 74,000 |
1986/06/26 | 437 | 448 | 437 | 440 | 42,000 |
1986/06/25 | 454 | 458 | 440 | 440 | 49,000 |
1986/06/24 | 458 | 464 | 453 | 453 | 51,000 |
1986/06/23 | 478 | 478 | 450 | 453 | 38,000 |
1986/06/21 | 474 | 480 | 468 | 480 | 34,000 |
1986/06/20 | 495 | 500 | 480 | 480 | 98,000 |
1986/06/19 | 513 | 513 | 494 | 495 | 218,000 |
1986/06/18 | 478 | 514 | 476 | 514 | 327,000 |
1986/06/17 | 484 | 490 | 473 | 479 | 336,000 |
1986/06/16 | 448 | 480 | 446 | 480 | 128,000 |
1986/06/13 | 447 | 460 | 445 | 445 | 153,000 |
1986/06/12 | 449 | 450 | 440 | 440 | 50,000 |
1986/06/11 | 455 | 455 | 435 | 435 | 83,000 |
1986/06/10 | 439 | 450 | 435 | 450 | 73,000 |
1986/06/09 | 466 | 471 | 449 | 449 | 107,000 |
1986/06/07 | 464 | 490 | 460 | 461 | 381,000 |
1986/06/06 | 402 | 465 | 402 | 464 | 389,000 |
1986/06/05 | 400 | 415 | 400 | 404 | 39,000 |
1986/06/04 | 405 | 405 | 395 | 400 | 67,000 |
1986/06/03 | 419 | 420 | 410 | 410 | 59,000 |
1986/06/02 | 420 | 425 | 410 | 420 | 77,000 |
1986/05/31 | 420 | 422 | 410 | 419 | 58,000 |
1986/05/30 | 418 | 418 | 410 | 412 | 47,000 |
1986/05/29 | 420 | 420 | 395 | 395 | 50,000 |
1986/05/28 | 428 | 430 | 408 | 408 | 110,000 |
1986/05/27 | 428 | 429 | 416 | 422 | 133,000 |
1986/05/26 | 400 | 415 | 400 | 410 | 57,000 |
1986/05/24 | 400 | 400 | 386 | 386 | 32,000 |
1986/05/23 | 410 | 410 | 395 | 405 | 45,000 |
1986/05/22 | 409 | 420 | 405 | 412 | 87,000 |
1986/05/21 | 385 | 405 | 385 | 405 | 55,000 |
1986/05/20 | 394 | 394 | 376 | 376 | 50,000 |
1986/05/19 | 400 | 400 | 391 | 394 | 26,000 |
1986/05/17 | 401 | 407 | 400 | 400 | 12,000 |
1986/05/16 | 420 | 420 | 391 | 410 | 43,000 |
1986/05/15 | 430 | 430 | 411 | 420 | 96,000 |
1986/05/14 | 415 | 430 | 411 | 430 | 87,000 |
1986/05/13 | 430 | 430 | 400 | 400 | 133,000 |
1986/05/12 | 450 | 450 | 425 | 425 | 314,000 |
1986/05/09 | 413 | 440 | 409 | 440 | 651,000 |
1986/05/08 | 389 | 410 | 389 | 400 | 423,000 |
1986/05/07 | 389 | 394 | 375 | 390 | 222,000 |
1986/05/06 | 380 | 413 | 360 | 404 | 526,000 |
1986/05/02 | 335 | 380 | 332 | 380 | 489,000 |
1986/05/01 | 320 | 330 | 320 | 330 | 20,000 |
1986/04/30 | 321 | 330 | 320 | 320 | 15,000 |
1986/04/28 | 320 | 320 | 311 | 320 | 4,000 |
1986/04/26 | 320 | 320 | 320 | 320 | 2,000 |
1986/04/25 | 315 | 315 | 305 | 308 | 12,000 |
1986/04/24 | 320 | 320 | 315 | 315 | 4,000 |
1986/04/23 | 325 | 328 | 320 | 320 | 6,000 |
1986/04/22 | 335 | 335 | 330 | 330 | 12,000 |
1986/04/21 | 338 | 338 | 329 | 330 | 17,000 |
1986/04/19 | 339 | 339 | 336 | 339 | 24,000 |
1986/04/18 | 339 | 340 | 336 | 336 | 51,000 |
1986/04/17 | 338 | 340 | 335 | 335 | 35,000 |
1986/04/16 | 339 | 340 | 331 | 340 | 89,000 |
1986/04/15 | 338 | 340 | 330 | 330 | 75,000 |
1986/04/14 | 335 | 345 | 333 | 340 | 127,000 |
1986/04/11 | 299 | 300 | 297 | 300 | 10,000 |
1986/04/10 | 298 | 300 | 298 | 299 | 15,000 |
1986/04/09 | 298 | 298 | 296 | 296 | 3,000 |
1986/04/08 | 299 | 299 | 297 | 297 | 3,000 |
1986/04/07 | 299 | 299 | 299 | 299 | 2,000 |
1986/04/05 | 294 | 294 | 294 | 294 | 5,000 |
1986/04/04 | 293 | 293 | 293 | 293 | 1,000 |
1986/04/03 | 294 | 294 | 293 | 293 | 8,000 |
1986/04/02 | 293 | 293 | 293 | 293 | 5,000 |
1986/03/31 | 292 | 295 | 292 | 295 | 5,000 |
1986/03/27 | 297 | 297 | 290 | 292 | 17,000 |
1986/03/26 | 308 | 308 | 301 | 301 | 9,000 |
1986/03/25 | 306 | 310 | 306 | 310 | 9,000 |
1986/03/24 | 305 | 305 | 305 | 305 | 6,000 |
1986/03/22 | 308 | 308 | 306 | 306 | 4,000 |
1986/03/20 | 313 | 313 | 308 | 308 | 8,000 |
1986/03/19 | 308 | 311 | 308 | 311 | 10,000 |
1986/03/17 | 306 | 306 | 306 | 306 | 8,000 |
1986/03/15 | 320 | 320 | 320 | 320 | 3,000 |
1986/03/14 | 315 | 320 | 315 | 320 | 20,000 |
1986/03/13 | 329 | 330 | 320 | 320 | 28,000 |
1986/03/11 | 329 | 330 | 329 | 330 | 9,000 |
1986/03/10 | 330 | 330 | 326 | 330 | 15,000 |
1986/03/07 | 327 | 330 | 327 | 330 | 23,000 |
1986/03/06 | 323 | 325 | 320 | 325 | 24,000 |
1986/03/05 | 319 | 325 | 318 | 320 | 38,000 |
1986/03/04 | 324 | 325 | 320 | 320 | 20,000 |
1986/03/03 | 327 | 329 | 323 | 324 | 32,000 |
1986/03/01 | 329 | 329 | 326 | 326 | 23,000 |
1986/02/28 | 328 | 330 | 327 | 329 | 44,000 |
1986/02/27 | 329 | 330 | 325 | 328 | 192,000 |
1986/02/26 | 330 | 330 | 326 | 326 | 56,000 |
1986/02/25 | 301 | 305 | 293 | 304 | 159,000 |
1986/02/24 | 300 | 301 | 300 | 301 | 9,000 |
1986/02/22 | 305 | 305 | 300 | 300 | 36,000 |
1986/02/21 | 305 | 306 | 300 | 305 | 15,000 |
1986/02/20 | 305 | 306 | 305 | 306 | 7,000 |
1986/02/19 | 305 | 306 | 305 | 305 | 37,000 |
1986/02/18 | 305 | 305 | 302 | 305 | 7,000 |
1986/02/17 | 305 | 305 | 301 | 305 | 14,000 |
1986/02/15 | 304 | 304 | 300 | 304 | 5,000 |
1986/02/13 | 305 | 305 | 299 | 299 | 39,000 |
1986/02/12 | 305 | 305 | 303 | 303 | 10,000 |
1986/02/10 | 295 | 300 | 295 | 300 | 26,000 |
1986/02/07 | 295 | 295 | 295 | 295 | 11,000 |
1986/02/06 | 295 | 295 | 291 | 294 | 5,000 |
1986/02/05 | 290 | 294 | 290 | 291 | 17,000 |
1986/02/04 | 291 | 292 | 291 | 291 | 10,000 |
1986/02/03 | 290 | 291 | 290 | 291 | 6,000 |
1986/02/01 | 293 | 294 | 285 | 285 | 27,000 |
1986/01/31 | 295 | 295 | 294 | 295 | 4,000 |
1986/01/30 | 294 | 294 | 294 | 294 | 1,000 |
1986/01/29 | 300 | 300 | 293 | 293 | 6,000 |
1986/01/28 | 300 | 300 | 297 | 299 | 8,000 |
1986/01/27 | 292 | 297 | 292 | 297 | 11,000 |
1986/01/25 | 296 | 298 | 292 | 292 | 11,000 |
1986/01/24 | 294 | 295 | 294 | 295 | 8,000 |
1986/01/23 | 293 | 293 | 293 | 293 | 2,000 |
1986/01/22 | 293 | 293 | 290 | 292 | 20,000 |
1986/01/21 | 299 | 299 | 297 | 297 | 4,000 |
1986/01/20 | 298 | 300 | 295 | 295 | 15,000 |
1986/01/18 | 290 | 295 | 290 | 295 | 14,000 |
1986/01/17 | 297 | 297 | 285 | 290 | 28,000 |
1986/01/16 | 301 | 301 | 295 | 300 | 19,000 |
1986/01/14 | 305 | 305 | 295 | 301 | 31,000 |
1986/01/13 | 296 | 305 | 295 | 305 | 38,000 |
1986/01/10 | 285 | 295 | 285 | 295 | 36,000 |
1986/01/09 | 285 | 285 | 283 | 283 | 25,000 |
1986/01/08 | 284 | 284 | 282 | 282 | 12,000 |
1986/01/07 | 284 | 284 | 283 | 284 | 7,000 |
1986/01/06 | 284 | 284 | 284 | 284 | 1,000 |
1986/01/04 | 282 | 283 | 282 | 283 | 3,000 |