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 |
---|---|---|---|---|---|
1987/12/28 | 480 | 480 | 480 | 480 | 17,000 |
1987/12/26 | 530 | 530 | 509 | 510 | 34,000 |
1987/12/25 | 530 | 530 | 490 | 525 | 91,000 |
1987/12/24 | 520 | 520 | 515 | 519 | 67,000 |
1987/12/23 | 490 | 490 | 475 | 480 | 45,000 |
1987/12/22 | 505 | 510 | 491 | 492 | 54,000 |
1987/12/21 | 510 | 518 | 502 | 502 | 44,000 |
1987/12/18 | 521 | 525 | 500 | 510 | 70,000 |
1987/12/17 | 540 | 540 | 515 | 515 | 120,000 |
1987/12/16 | 525 | 530 | 520 | 530 | 85,000 |
1987/12/15 | 520 | 520 | 500 | 500 | 102,000 |
1987/12/14 | 520 | 533 | 499 | 500 | 87,000 |
1987/12/11 | 525 | 525 | 515 | 520 | 193,000 |
1987/12/10 | 540 | 545 | 535 | 543 | 395,000 |
1987/12/09 | 511 | 540 | 500 | 525 | 604,000 |
1987/12/08 | 450 | 500 | 450 | 497 | 283,000 |
1987/12/07 | 450 | 450 | 445 | 449 | 16,000 |
1987/12/05 | 433 | 433 | 430 | 430 | 11,000 |
1987/12/04 | 430 | 449 | 430 | 434 | 30,000 |
1987/12/03 | 445 | 450 | 430 | 430 | 47,000 |
1987/12/02 | 436 | 440 | 426 | 440 | 32,000 |
1987/12/01 | 430 | 431 | 425 | 426 | 16,000 |
1987/11/30 | 435 | 435 | 430 | 435 | 16,000 |
1987/11/28 | 438 | 450 | 436 | 450 | 46,000 |
1987/11/27 | 433 | 433 | 428 | 433 | 48,000 |
1987/11/26 | 436 | 437 | 436 | 436 | 13,000 |
1987/11/25 | 445 | 445 | 423 | 423 | 21,000 |
1987/11/24 | 450 | 450 | 440 | 449 | 11,000 |
1987/11/20 | 440 | 450 | 439 | 450 | 14,000 |
1987/11/19 | 450 | 450 | 440 | 441 | 14,000 |
1987/11/18 | 440 | 455 | 440 | 455 | 15,000 |
1987/11/17 | 451 | 455 | 450 | 450 | 32,000 |
1987/11/16 | 440 | 445 | 440 | 443 | 18,000 |
1987/11/13 | 417 | 420 | 410 | 420 | 92,000 |
1987/11/12 | 410 | 415 | 404 | 405 | 42,000 |
1987/11/10 | 440 | 440 | 429 | 429 | 21,000 |
1987/11/09 | 440 | 440 | 435 | 435 | 19,000 |
1987/11/07 | 442 | 450 | 440 | 440 | 15,000 |
1987/11/06 | 450 | 455 | 442 | 442 | 60,000 |
1987/11/05 | 450 | 450 | 445 | 450 | 105,000 |
1987/11/04 | 469 | 470 | 460 | 460 | 40,000 |
1987/11/02 | 479 | 479 | 462 | 470 | 39,000 |
1987/10/31 | 445 | 465 | 445 | 465 | 44,000 |
1987/10/30 | 450 | 450 | 440 | 450 | 37,000 |
1987/10/29 | 460 | 460 | 441 | 441 | 81,000 |
1987/10/28 | 463 | 470 | 453 | 470 | 68,000 |
1987/10/27 | 440 | 455 | 437 | 453 | 79,000 |
1987/10/26 | 485 | 490 | 440 | 440 | 65,000 |
1987/10/24 | 481 | 491 | 481 | 481 | 42,000 |
1987/10/23 | 489 | 495 | 475 | 480 | 122,000 |
1987/10/22 | 516 | 530 | 499 | 499 | 214,000 |
1987/10/21 | 495 | 500 | 485 | 500 | 184,000 |
1987/10/19 | 550 | 570 | 540 | 550 | 230,000 |
1987/10/16 | 610 | 625 | 588 | 590 | 372,000 |
1987/10/15 | 582 | 630 | 580 | 607 | 838,000 |
1987/10/14 | 579 | 615 | 571 | 585 | 1,118,000 |
1987/10/13 | 515 | 580 | 513 | 569 | 551,000 |
1987/10/12 | 515 | 520 | 505 | 510 | 68,000 |
1987/10/09 | 516 | 520 | 510 | 510 | 83,000 |
1987/10/08 | 520 | 520 | 510 | 516 | 50,000 |
1987/10/07 | 500 | 520 | 495 | 495 | 93,000 |
1987/10/06 | 510 | 535 | 510 | 520 | 99,000 |
1987/10/05 | 535 | 535 | 516 | 521 | 55,000 |
1987/10/03 | 545 | 549 | 530 | 540 | 196,000 |
1987/10/02 | 499 | 540 | 495 | 540 | 168,000 |
1987/10/01 | 504 | 504 | 491 | 493 | 107,000 |
1987/09/30 | 500 | 510 | 495 | 495 | 51,000 |
1987/09/29 | 496 | 505 | 490 | 495 | 164,000 |
1987/09/28 | 520 | 528 | 501 | 511 | 148,000 |
1987/09/26 | 543 | 543 | 525 | 530 | 281,000 |
1987/09/25 | 526 | 546 | 525 | 542 | 684,000 |
1987/09/24 | 480 | 506 | 480 | 506 | 257,000 |
1987/09/22 | 480 | 485 | 471 | 480 | 46,000 |
1987/09/21 | 475 | 485 | 475 | 480 | 38,000 |
1987/09/18 | 465 | 465 | 460 | 460 | 6,000 |
1987/09/17 | 465 | 465 | 457 | 457 | 41,000 |
1987/09/16 | 474 | 474 | 460 | 460 | 15,000 |
1987/09/14 | 476 | 479 | 474 | 475 | 25,000 |
1987/09/11 | 475 | 475 | 470 | 474 | 14,000 |
1987/09/10 | 468 | 470 | 465 | 470 | 14,000 |
1987/09/09 | 470 | 470 | 468 | 468 | 45,000 |
1987/09/08 | 464 | 469 | 451 | 451 | 38,000 |
1987/09/07 | 470 | 475 | 464 | 464 | 25,000 |
1987/09/05 | 478 | 480 | 470 | 480 | 23,000 |
1987/09/04 | 468 | 480 | 467 | 480 | 22,000 |
1987/09/03 | 479 | 479 | 468 | 468 | 16,000 |
1987/09/02 | 477 | 478 | 472 | 472 | 16,000 |
1987/09/01 | 478 | 480 | 467 | 467 | 24,000 |
1987/08/31 | 478 | 480 | 478 | 478 | 34,000 |
1987/08/29 | 478 | 478 | 466 | 478 | 10,000 |
1987/08/28 | 479 | 480 | 475 | 478 | 33,000 |
1987/08/27 | 465 | 480 | 460 | 480 | 33,000 |
1987/08/26 | 460 | 465 | 455 | 456 | 28,000 |
1987/08/25 | 461 | 461 | 452 | 455 | 22,000 |
1987/08/24 | 465 | 465 | 463 | 465 | 17,000 |
1987/08/22 | 461 | 463 | 461 | 463 | 11,000 |
1987/08/21 | 465 | 465 | 461 | 461 | 24,000 |
1987/08/20 | 470 | 475 | 460 | 460 | 13,000 |
1987/08/19 | 470 | 475 | 470 | 475 | 19,000 |
1987/08/18 | 475 | 475 | 464 | 464 | 10,000 |
1987/08/17 | 464 | 480 | 464 | 480 | 6,000 |
1987/08/14 | 464 | 464 | 464 | 464 | 1,000 |
1987/08/13 | 455 | 465 | 455 | 460 | 11,000 |
1987/08/12 | 460 | 460 | 455 | 460 | 11,000 |
1987/08/11 | 463 | 463 | 453 | 453 | 10,000 |
1987/08/10 | 461 | 461 | 450 | 450 | 25,000 |
1987/08/07 | 462 | 462 | 460 | 460 | 9,000 |
1987/08/06 | 462 | 463 | 461 | 462 | 18,000 |
1987/08/05 | 479 | 479 | 464 | 464 | 35,000 |
1987/08/04 | 471 | 480 | 469 | 479 | 34,000 |
1987/08/03 | 481 | 481 | 473 | 481 | 16,000 |
1987/08/01 | 488 | 488 | 480 | 480 | 23,000 |
1987/07/31 | 494 | 494 | 480 | 487 | 64,000 |
1987/07/30 | 495 | 499 | 489 | 490 | 49,000 |
1987/07/29 | 461 | 500 | 461 | 494 | 198,000 |
1987/07/28 | 461 | 461 | 446 | 460 | 60,000 |
1987/07/27 | 455 | 460 | 455 | 455 | 24,000 |
1987/07/25 | 461 | 465 | 456 | 456 | 27,000 |
1987/07/24 | 465 | 465 | 456 | 460 | 32,000 |
1987/07/23 | 468 | 469 | 451 | 465 | 49,000 |
1987/07/22 | 447 | 470 | 447 | 469 | 29,000 |
1987/07/21 | 445 | 450 | 444 | 446 | 21,000 |
1987/07/20 | 461 | 465 | 450 | 450 | 17,000 |
1987/07/17 | 465 | 470 | 461 | 470 | 27,000 |
1987/07/16 | 470 | 470 | 465 | 470 | 13,000 |
1987/07/15 | 477 | 480 | 470 | 470 | 82,000 |
1987/07/14 | 456 | 480 | 456 | 480 | 30,000 |
1987/07/13 | 464 | 465 | 455 | 455 | 25,000 |
1987/07/10 | 459 | 465 | 451 | 465 | 16,000 |
1987/07/09 | 467 | 467 | 459 | 460 | 22,000 |
1987/07/08 | 461 | 475 | 461 | 470 | 34,000 |
1987/07/07 | 479 | 479 | 462 | 463 | 37,000 |
1987/07/06 | 495 | 495 | 483 | 485 | 56,000 |
1987/07/04 | 495 | 498 | 490 | 495 | 139,000 |
1987/07/03 | 499 | 499 | 485 | 490 | 230,000 |
1987/07/02 | 465 | 476 | 462 | 466 | 59,000 |
1987/07/01 | 484 | 484 | 472 | 475 | 53,000 |
1987/06/30 | 465 | 487 | 456 | 487 | 84,000 |
1987/06/29 | 503 | 505 | 473 | 475 | 81,000 |
1987/06/27 | 499 | 500 | 495 | 500 | 276,000 |
1987/06/26 | 485 | 490 | 470 | 490 | 355,000 |
1987/06/25 | 450 | 480 | 445 | 479 | 354,000 |
1987/06/24 | 426 | 460 | 426 | 449 | 164,000 |
1987/06/23 | 425 | 425 | 420 | 425 | 30,000 |
1987/06/22 | 436 | 436 | 425 | 425 | 41,000 |
1987/06/19 | 440 | 440 | 425 | 430 | 69,000 |
1987/06/18 | 434 | 435 | 420 | 434 | 85,000 |
1987/06/17 | 440 | 440 | 431 | 431 | 135,000 |
1987/06/16 | 408 | 433 | 408 | 430 | 75,000 |
1987/06/15 | 402 | 405 | 401 | 405 | 30,000 |
1987/06/12 | 405 | 407 | 400 | 400 | 27,000 |
1987/06/11 | 406 | 409 | 401 | 401 | 36,000 |
1987/06/10 | 400 | 410 | 400 | 410 | 34,000 |
1987/06/09 | 400 | 402 | 395 | 395 | 15,000 |
1987/06/08 | 400 | 400 | 387 | 395 | 27,000 |
1987/06/06 | 400 | 400 | 395 | 400 | 15,000 |
1987/06/05 | 387 | 400 | 385 | 400 | 11,000 |
1987/06/04 | 390 | 395 | 385 | 385 | 12,000 |
1987/06/03 | 390 | 396 | 390 | 390 | 12,000 |
1987/06/02 | 390 | 400 | 390 | 399 | 8,000 |
1987/06/01 | 391 | 391 | 386 | 386 | 10,000 |
1987/05/30 | 385 | 385 | 385 | 385 | 8,000 |
1987/05/29 | 410 | 410 | 390 | 390 | 20,000 |
1987/05/28 | 397 | 405 | 392 | 405 | 36,000 |
1987/05/27 | 381 | 399 | 381 | 392 | 22,000 |
1987/05/26 | 380 | 380 | 370 | 370 | 8,000 |
1987/05/25 | 361 | 365 | 361 | 365 | 13,000 |
1987/05/23 | 370 | 370 | 370 | 370 | 7,000 |
1987/05/22 | 371 | 373 | 370 | 373 | 4,000 |
1987/05/21 | 360 | 370 | 360 | 370 | 5,000 |
1987/05/20 | 381 | 381 | 357 | 357 | 16,000 |
1987/05/19 | 369 | 380 | 360 | 380 | 12,000 |
1987/05/18 | 370 | 370 | 370 | 370 | 6,000 |
1987/05/15 | 370 | 380 | 370 | 380 | 8,000 |
1987/05/14 | 375 | 375 | 370 | 375 | 11,000 |
1987/05/13 | 385 | 385 | 385 | 385 | 3,000 |
1987/05/11 | 365 | 379 | 365 | 379 | 5,000 |
1987/05/01 | 352 | 352 | 352 | 352 | 3,000 |
1987/04/28 | 356 | 356 | 340 | 350 | 16,000 |
1987/04/27 | 360 | 360 | 355 | 355 | 13,000 |
1987/04/25 | 360 | 360 | 355 | 355 | 8,000 |
1987/04/24 | 365 | 375 | 364 | 375 | 20,000 |
1987/04/23 | 374 | 374 | 365 | 365 | 3,000 |
1987/04/22 | 376 | 381 | 375 | 375 | 4,000 |
1987/04/21 | 380 | 380 | 380 | 380 | 7,000 |
1987/04/17 | 400 | 405 | 394 | 394 | 10,000 |
1987/04/16 | 380 | 405 | 380 | 405 | 98,000 |
1987/04/15 | 380 | 395 | 380 | 385 | 17,000 |
1987/04/14 | 379 | 385 | 379 | 385 | 9,000 |
1987/04/13 | 390 | 390 | 380 | 380 | 7,000 |
1987/04/10 | 409 | 409 | 390 | 390 | 13,000 |
1987/04/09 | 400 | 405 | 395 | 405 | 31,000 |
1987/04/08 | 410 | 410 | 405 | 405 | 8,000 |
1987/04/06 | 412 | 413 | 412 | 413 | 9,000 |
1987/04/04 | 410 | 410 | 402 | 402 | 5,000 |
1987/04/03 | 410 | 410 | 410 | 410 | 6,000 |
1987/04/02 | 439 | 439 | 409 | 410 | 13,000 |
1987/04/01 | 425 | 445 | 425 | 440 | 100,000 |
1987/03/31 | 409 | 420 | 409 | 420 | 129,000 |
1987/03/30 | 398 | 410 | 398 | 410 | 33,000 |
1987/03/28 | 400 | 400 | 395 | 400 | 8,000 |
1987/03/27 | 394 | 403 | 394 | 403 | 35,000 |
1987/03/26 | 399 | 407 | 395 | 405 | 68,000 |
1987/03/25 | 390 | 399 | 390 | 399 | 4,000 |
1987/03/24 | 380 | 385 | 370 | 385 | 16,000 |
1987/03/23 | 369 | 385 | 361 | 385 | 15,000 |
1987/03/20 | 378 | 378 | 370 | 370 | 7,000 |
1987/03/19 | 380 | 385 | 378 | 385 | 8,000 |
1987/03/18 | 376 | 380 | 376 | 380 | 13,000 |
1987/03/17 | 385 | 390 | 379 | 385 | 29,000 |
1987/03/16 | 386 | 386 | 386 | 386 | 4,000 |
1987/03/13 | 395 | 395 | 385 | 385 | 24,000 |
1987/03/12 | 386 | 398 | 385 | 394 | 52,000 |
1987/03/11 | 389 | 395 | 385 | 386 | 16,000 |
1987/03/10 | 389 | 390 | 385 | 390 | 23,000 |
1987/03/09 | 385 | 385 | 385 | 385 | 6,000 |
1987/03/07 | 390 | 400 | 390 | 400 | 6,000 |
1987/03/06 | 375 | 376 | 375 | 376 | 9,000 |
1987/03/05 | 378 | 378 | 370 | 378 | 20,000 |
1987/03/04 | 355 | 380 | 355 | 380 | 17,000 |
1987/03/03 | 351 | 355 | 350 | 355 | 9,000 |
1987/03/02 | 345 | 363 | 345 | 363 | 10,000 |
1987/02/28 | 355 | 355 | 350 | 350 | 8,000 |
1987/02/27 | 355 | 355 | 354 | 355 | 28,000 |
1987/02/26 | 362 | 362 | 355 | 362 | 10,000 |
1987/02/25 | 372 | 372 | 362 | 362 | 13,000 |
1987/02/24 | 372 | 380 | 372 | 372 | 18,000 |
1987/02/23 | 369 | 372 | 369 | 372 | 14,000 |
1987/02/20 | 385 | 388 | 375 | 375 | 14,000 |
1987/02/19 | 389 | 392 | 388 | 388 | 13,000 |
1987/02/18 | 385 | 395 | 380 | 390 | 37,000 |
1987/02/17 | 385 | 385 | 385 | 385 | 8,000 |
1987/02/16 | 390 | 390 | 388 | 390 | 26,000 |
1987/02/13 | 393 | 393 | 393 | 393 | 5,000 |
1987/02/12 | 385 | 385 | 378 | 378 | 23,000 |
1987/02/10 | 391 | 391 | 385 | 385 | 6,000 |
1987/02/09 | 381 | 395 | 380 | 391 | 17,000 |
1987/02/07 | 390 | 395 | 380 | 380 | 18,000 |
1987/02/06 | 370 | 398 | 370 | 398 | 19,000 |
1987/02/05 | 360 | 370 | 360 | 370 | 17,000 |
1987/02/04 | 380 | 380 | 375 | 375 | 4,000 |
1987/02/03 | 380 | 395 | 370 | 385 | 37,000 |
1987/02/02 | 394 | 400 | 394 | 400 | 19,000 |
1987/01/31 | 396 | 400 | 391 | 396 | 60,000 |
1987/01/30 | 400 | 415 | 395 | 395 | 115,000 |
1987/01/29 | 375 | 415 | 375 | 400 | 104,000 |
1987/01/28 | 350 | 365 | 350 | 365 | 35,000 |
1987/01/27 | 370 | 370 | 365 | 366 | 54,000 |
1987/01/24 | 320 | 325 | 320 | 325 | 4,000 |
1987/01/23 | 316 | 330 | 316 | 330 | 13,000 |
1987/01/22 | 316 | 316 | 316 | 316 | 6,000 |
1987/01/21 | 326 | 326 | 326 | 326 | 1,000 |
1987/01/20 | 325 | 325 | 315 | 315 | 7,000 |
1987/01/16 | 350 | 350 | 340 | 340 | 4,000 |
1987/01/14 | 350 | 350 | 340 | 340 | 37,000 |
1987/01/13 | 330 | 330 | 325 | 330 | 10,000 |
1987/01/12 | 313 | 330 | 310 | 330 | 18,000 |
1987/01/09 | 325 | 325 | 315 | 315 | 11,000 |
1987/01/08 | 330 | 330 | 325 | 325 | 10,000 |
1987/01/07 | 328 | 330 | 328 | 328 | 5,000 |
1987/01/06 | 337 | 337 | 326 | 326 | 6,000 |
1987/01/05 | 332 | 332 | 332 | 332 | 1,000 |