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 |
|---|---|---|---|---|---|
| 1990/12/28 | 504 | 504 | 500 | 500 | 15,000 |
| 1990/12/25 | 470 | 470 | 445 | 454 | 37,000 |
| 1990/12/21 | 470 | 470 | 470 | 470 | 10,000 |
| 1990/12/20 | 495 | 495 | 480 | 495 | 22,000 |
| 1990/12/19 | 495 | 508 | 495 | 498 | 15,000 |
| 1990/12/18 | 509 | 509 | 497 | 497 | 7,000 |
| 1990/12/17 | 510 | 510 | 500 | 510 | 16,000 |
| 1990/12/14 | 510 | 517 | 510 | 513 | 15,000 |
| 1990/12/13 | 510 | 519 | 495 | 510 | 89,000 |
| 1990/12/12 | 509 | 530 | 501 | 501 | 36,000 |
| 1990/12/11 | 503 | 509 | 500 | 509 | 31,000 |
| 1990/12/10 | 501 | 509 | 500 | 508 | 48,000 |
| 1990/12/06 | 455 | 460 | 455 | 455 | 26,000 |
| 1990/12/05 | 451 | 460 | 445 | 450 | 31,000 |
| 1990/12/04 | 490 | 490 | 450 | 450 | 41,000 |
| 1990/12/03 | 500 | 500 | 490 | 490 | 23,000 |
| 1990/11/30 | 490 | 490 | 464 | 470 | 41,000 |
| 1990/11/29 | 510 | 510 | 490 | 490 | 43,000 |
| 1990/11/28 | 555 | 555 | 515 | 515 | 29,000 |
| 1990/11/26 | 522 | 522 | 515 | 516 | 10,000 |
| 1990/11/22 | 525 | 530 | 520 | 520 | 15,000 |
| 1990/11/21 | 520 | 520 | 490 | 490 | 37,000 |
| 1990/11/20 | 550 | 550 | 531 | 531 | 8,000 |
| 1990/11/19 | 575 | 575 | 550 | 550 | 23,000 |
| 1990/11/16 | 560 | 580 | 560 | 560 | 11,000 |
| 1990/11/15 | 580 | 580 | 569 | 569 | 14,000 |
| 1990/11/14 | 565 | 568 | 550 | 550 | 132,000 |
| 1990/11/13 | 540 | 571 | 540 | 565 | 62,000 |
| 1990/11/09 | 540 | 540 | 540 | 540 | 14,000 |
| 1990/11/08 | 580 | 580 | 560 | 575 | 8,000 |
| 1990/11/07 | 606 | 606 | 580 | 580 | 16,000 |
| 1990/11/06 | 625 | 625 | 600 | 600 | 17,000 |
| 1990/11/05 | 630 | 630 | 625 | 625 | 4,000 |
| 1990/11/02 | 619 | 630 | 619 | 630 | 10,000 |
| 1990/11/01 | 690 | 690 | 645 | 645 | 17,000 |
| 1990/10/31 | 708 | 710 | 690 | 700 | 25,000 |
| 1990/10/30 | 672 | 710 | 672 | 708 | 11,000 |
| 1990/10/29 | 681 | 683 | 672 | 672 | 27,000 |
| 1990/10/26 | 668 | 671 | 651 | 651 | 26,000 |
| 1990/10/25 | 663 | 680 | 660 | 680 | 18,000 |
| 1990/10/24 | 658 | 660 | 640 | 660 | 34,000 |
| 1990/10/23 | 644 | 653 | 643 | 653 | 24,000 |
| 1990/10/22 | 630 | 633 | 630 | 633 | 16,000 |
| 1990/10/19 | 560 | 573 | 553 | 570 | 48,000 |
| 1990/10/18 | 561 | 562 | 550 | 550 | 31,000 |
| 1990/10/17 | 550 | 550 | 540 | 550 | 10,000 |
| 1990/10/16 | 570 | 570 | 560 | 560 | 7,000 |
| 1990/10/15 | 580 | 580 | 551 | 560 | 13,000 |
| 1990/10/09 | 602 | 622 | 602 | 615 | 30,000 |
| 1990/10/08 | 561 | 600 | 561 | 600 | 5,000 |
| 1990/10/05 | 557 | 561 | 557 | 560 | 14,000 |
| 1990/10/04 | 531 | 540 | 520 | 523 | 30,000 |
| 1990/10/02 | 475 | 486 | 475 | 486 | 53,000 |
| 1990/09/27 | 532 | 550 | 530 | 530 | 60,000 |
| 1990/09/26 | 575 | 575 | 522 | 522 | 65,000 |
| 1990/09/25 | 616 | 616 | 556 | 556 | 28,000 |
| 1990/09/21 | 615 | 615 | 615 | 615 | 16,000 |
| 1990/09/20 | 666 | 666 | 645 | 645 | 35,000 |
| 1990/09/19 | 665 | 665 | 665 | 665 | 16,000 |
| 1990/09/18 | 690 | 690 | 675 | 675 | 26,000 |
| 1990/09/17 | 705 | 705 | 700 | 700 | 8,000 |
| 1990/09/14 | 706 | 706 | 705 | 705 | 17,000 |
| 1990/09/13 | 710 | 710 | 700 | 705 | 22,000 |
| 1990/09/12 | 700 | 702 | 700 | 700 | 10,000 |
| 1990/09/11 | 726 | 738 | 710 | 710 | 19,000 |
| 1990/09/10 | 694 | 720 | 690 | 720 | 17,000 |
| 1990/09/07 | 661 | 684 | 640 | 684 | 43,000 |
| 1990/09/06 | 682 | 683 | 661 | 661 | 29,000 |
| 1990/09/05 | 730 | 730 | 680 | 680 | 64,000 |
| 1990/09/04 | 740 | 745 | 710 | 710 | 22,000 |
| 1990/09/03 | 760 | 760 | 740 | 740 | 41,000 |
| 1990/08/31 | 709 | 720 | 700 | 710 | 56,000 |
| 1990/08/30 | 715 | 715 | 699 | 699 | 29,000 |
| 1990/08/29 | 734 | 735 | 700 | 715 | 37,000 |
| 1990/08/28 | 730 | 735 | 730 | 735 | 29,000 |
| 1990/08/27 | 679 | 700 | 674 | 700 | 32,000 |
| 1990/08/22 | 780 | 780 | 739 | 739 | 21,000 |
| 1990/08/21 | 790 | 800 | 780 | 780 | 23,000 |
| 1990/08/20 | 799 | 799 | 780 | 780 | 8,000 |
| 1990/08/17 | 820 | 820 | 805 | 810 | 20,000 |
| 1990/08/16 | 821 | 840 | 820 | 820 | 9,000 |
| 1990/08/15 | 800 | 820 | 800 | 811 | 15,000 |
| 1990/08/14 | 790 | 800 | 780 | 780 | 8,000 |
| 1990/08/13 | 810 | 810 | 800 | 800 | 13,000 |
| 1990/08/10 | 840 | 841 | 820 | 820 | 20,000 |
| 1990/08/09 | 848 | 848 | 831 | 831 | 45,000 |
| 1990/08/08 | 831 | 851 | 831 | 838 | 60,000 |
| 1990/08/03 | 930 | 930 | 910 | 911 | 23,000 |
| 1990/08/02 | 960 | 960 | 920 | 920 | 36,000 |
| 1990/08/01 | 980 | 980 | 952 | 960 | 25,000 |
| 1990/07/31 | 971 | 971 | 951 | 970 | 24,000 |
| 1990/07/30 | 970 | 980 | 970 | 970 | 26,000 |
| 1990/07/27 | 990 | 990 | 970 | 970 | 24,000 |
| 1990/07/26 | 991 | 991 | 970 | 980 | 21,000 |
| 1990/07/25 | 992 | 1,000 | 980 | 980 | 47,000 |
| 1990/07/24 | 991 | 1,010 | 991 | 991 | 30,000 |
| 1990/07/23 | 1,020 | 1,020 | 1,000 | 1,020 | 30,000 |
| 1990/07/20 | 1,030 | 1,030 | 990 | 997 | 52,000 |
| 1990/07/19 | 1,020 | 1,020 | 990 | 1,020 | 98,000 |
| 1990/07/18 | 1,040 | 1,040 | 1,000 | 1,010 | 146,000 |
| 1990/07/17 | 1,030 | 1,080 | 1,020 | 1,060 | 143,000 |
| 1990/07/16 | 1,000 | 1,010 | 995 | 995 | 37,000 |
| 1990/07/13 | 1,010 | 1,010 | 990 | 992 | 55,000 |
| 1990/07/12 | 1,040 | 1,040 | 1,000 | 1,010 | 55,000 |
| 1990/07/11 | 1,050 | 1,050 | 1,020 | 1,020 | 87,000 |
| 1990/07/10 | 1,060 | 1,070 | 1,050 | 1,050 | 117,000 |
| 1990/07/09 | 1,040 | 1,050 | 1,020 | 1,040 | 107,000 |
| 1990/07/06 | 1,020 | 1,030 | 990 | 1,000 | 89,000 |
| 1990/07/05 | 975 | 975 | 960 | 963 | 51,000 |
| 1990/07/04 | 958 | 965 | 952 | 955 | 52,000 |
| 1990/07/03 | 960 | 965 | 955 | 956 | 67,000 |
| 1990/07/02 | 970 | 970 | 956 | 956 | 14,000 |
| 1990/06/29 | 951 | 976 | 950 | 952 | 47,000 |
| 1990/06/28 | 951 | 965 | 950 | 950 | 29,000 |
| 1990/06/27 | 949 | 950 | 941 | 950 | 41,000 |
| 1990/06/26 | 941 | 941 | 935 | 940 | 38,000 |
| 1990/06/25 | 952 | 952 | 941 | 941 | 7,000 |
| 1990/06/22 | 960 | 960 | 940 | 950 | 29,000 |
| 1990/06/21 | 995 | 996 | 960 | 960 | 41,000 |
| 1990/06/20 | 973 | 1,000 | 973 | 995 | 17,000 |
| 1990/06/19 | 1,000 | 1,000 | 971 | 971 | 45,000 |
| 1990/06/18 | 1,000 | 1,030 | 1,000 | 1,010 | 25,000 |
| 1990/06/15 | 1,000 | 1,000 | 980 | 980 | 44,000 |
| 1990/06/14 | 1,000 | 1,000 | 995 | 1,000 | 9,000 |
| 1990/06/13 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 |
| 1990/06/12 | 1,000 | 1,010 | 990 | 990 | 43,000 |
| 1990/06/11 | 1,020 | 1,040 | 1,010 | 1,020 | 35,000 |
| 1990/06/08 | 1,060 | 1,070 | 1,010 | 1,010 | 49,000 |
| 1990/06/07 | 1,070 | 1,080 | 1,050 | 1,060 | 119,000 |
| 1990/06/06 | 1,010 | 1,080 | 1,000 | 1,080 | 97,000 |
| 1990/06/05 | 981 | 1,000 | 980 | 999 | 56,000 |
| 1990/06/04 | 968 | 970 | 950 | 965 | 26,000 |
| 1990/06/01 | 950 | 950 | 915 | 918 | 61,000 |
| 1990/05/31 | 960 | 970 | 950 | 950 | 44,000 |
| 1990/05/30 | 990 | 990 | 960 | 960 | 34,000 |
| 1990/05/29 | 960 | 971 | 951 | 970 | 43,000 |
| 1990/05/28 | 965 | 965 | 960 | 960 | 49,000 |
| 1990/05/25 | 959 | 959 | 940 | 940 | 36,000 |
| 1990/05/24 | 955 | 965 | 950 | 950 | 43,000 |
| 1990/05/23 | 964 | 965 | 950 | 965 | 66,000 |
| 1990/05/22 | 965 | 970 | 950 | 965 | 41,000 |
| 1990/05/21 | 990 | 990 | 960 | 965 | 55,000 |
| 1990/05/18 | 1,020 | 1,040 | 990 | 990 | 61,000 |
| 1990/05/17 | 1,040 | 1,060 | 1,030 | 1,030 | 42,000 |
| 1990/05/16 | 1,030 | 1,050 | 1,020 | 1,050 | 53,000 |
| 1990/05/15 | 1,040 | 1,050 | 1,020 | 1,030 | 106,000 |
| 1990/05/14 | 1,010 | 1,030 | 1,010 | 1,020 | 102,000 |
| 1990/05/11 | 980 | 998 | 973 | 998 | 57,000 |
| 1990/05/10 | 990 | 1,000 | 970 | 970 | 117,000 |
| 1990/05/09 | 905 | 970 | 903 | 970 | 88,000 |
| 1990/05/08 | 890 | 910 | 880 | 903 | 62,000 |
| 1990/05/07 | 885 | 889 | 875 | 880 | 46,000 |
| 1990/05/02 | 850 | 860 | 850 | 855 | 32,000 |
| 1990/05/01 | 860 | 865 | 835 | 835 | 34,000 |
| 1990/04/27 | 860 | 861 | 850 | 850 | 21,000 |
| 1990/04/26 | 799 | 831 | 799 | 820 | 24,000 |
| 1990/04/25 | 791 | 800 | 790 | 795 | 42,000 |
| 1990/04/24 | 811 | 811 | 792 | 795 | 39,000 |
| 1990/04/23 | 810 | 811 | 800 | 810 | 28,000 |
| 1990/04/20 | 860 | 865 | 836 | 836 | 40,000 |
| 1990/04/19 | 829 | 850 | 829 | 850 | 25,000 |
| 1990/04/18 | 831 | 831 | 820 | 830 | 11,000 |
| 1990/04/17 | 850 | 850 | 840 | 850 | 21,000 |
| 1990/04/16 | 841 | 860 | 841 | 860 | 20,000 |
| 1990/04/13 | 851 | 875 | 840 | 875 | 45,000 |
| 1990/04/12 | 920 | 920 | 880 | 880 | 59,000 |
| 1990/04/11 | 931 | 931 | 900 | 900 | 121,000 |
| 1990/04/10 | 830 | 880 | 820 | 880 | 196,000 |
| 1990/04/09 | 835 | 835 | 820 | 820 | 163,000 |
| 1990/04/06 | 758 | 774 | 748 | 765 | 326,000 |
| 1990/04/04 | 870 | 870 | 839 | 839 | 74,000 |
| 1990/04/03 | 939 | 939 | 938 | 938 | 4,000 |
| 1990/04/02 | 1,010 | 1,020 | 940 | 940 | 58,000 |
| 1990/03/30 | 1,050 | 1,050 | 980 | 1,020 | 58,000 |
| 1990/03/29 | 1,070 | 1,080 | 1,050 | 1,050 | 48,000 |
| 1990/03/28 | 1,130 | 1,130 | 1,070 | 1,100 | 23,000 |
| 1990/03/27 | 1,140 | 1,140 | 1,100 | 1,110 | 55,000 |
| 1990/03/26 | 1,040 | 1,100 | 1,040 | 1,100 | 98,000 |
| 1990/03/23 | 1,000 | 1,050 | 999 | 1,000 | 140,000 |
| 1990/03/22 | 1,080 | 1,100 | 980 | 986 | 89,000 |
| 1990/03/20 | 1,110 | 1,140 | 1,070 | 1,070 | 98,000 |
| 1990/03/19 | 1,290 | 1,290 | 1,100 | 1,100 | 147,000 |
| 1990/03/16 | 1,290 | 1,300 | 1,250 | 1,250 | 86,000 |
| 1990/03/15 | 1,220 | 1,260 | 1,220 | 1,250 | 55,000 |
| 1990/03/14 | 1,250 | 1,250 | 1,220 | 1,220 | 107,000 |
| 1990/03/13 | 1,260 | 1,280 | 1,250 | 1,270 | 67,000 |
| 1990/03/12 | 1,290 | 1,300 | 1,250 | 1,280 | 65,000 |
| 1990/03/09 | 1,300 | 1,330 | 1,280 | 1,330 | 100,000 |
| 1990/03/08 | 1,330 | 1,330 | 1,300 | 1,300 | 72,000 |
| 1990/03/07 | 1,350 | 1,360 | 1,300 | 1,310 | 61,000 |
| 1990/03/06 | 1,370 | 1,370 | 1,330 | 1,350 | 104,000 |
| 1990/03/05 | 1,360 | 1,360 | 1,340 | 1,350 | 89,000 |
| 1990/03/02 | 1,340 | 1,360 | 1,280 | 1,280 | 249,000 |
| 1990/03/01 | 1,310 | 1,440 | 1,290 | 1,440 | 257,000 |
| 1990/02/28 | 1,300 | 1,330 | 1,290 | 1,290 | 131,000 |
| 1990/02/27 | 1,250 | 1,300 | 1,190 | 1,300 | 108,000 |
| 1990/02/26 | 1,270 | 1,270 | 1,120 | 1,170 | 94,000 |
| 1990/02/23 | 1,360 | 1,360 | 1,270 | 1,270 | 166,000 |
| 1990/02/22 | 1,360 | 1,370 | 1,330 | 1,350 | 127,000 |
| 1990/02/21 | 1,400 | 1,400 | 1,330 | 1,370 | 147,000 |
| 1990/02/20 | 1,440 | 1,440 | 1,350 | 1,350 | 223,000 |
| 1990/02/19 | 1,400 | 1,450 | 1,360 | 1,450 | 421,000 |
| 1990/02/16 | 1,330 | 1,370 | 1,330 | 1,360 | 270,000 |
| 1990/02/15 | 1,390 | 1,400 | 1,300 | 1,310 | 278,000 |
| 1990/02/14 | 1,390 | 1,400 | 1,350 | 1,380 | 505,000 |
| 1990/02/13 | 1,490 | 1,490 | 1,410 | 1,470 | 471,000 |
| 1990/02/09 | 1,530 | 1,570 | 1,480 | 1,490 | 2,197,000 |
| 1990/02/08 | 1,470 | 1,540 | 1,450 | 1,500 | 3,815,000 |
| 1990/02/07 | 1,420 | 1,490 | 1,380 | 1,450 | 3,507,000 |
| 1990/02/06 | 1,380 | 1,470 | 1,370 | 1,440 | 4,246,000 |
| 1990/02/05 | 1,280 | 1,360 | 1,270 | 1,350 | 2,704,000 |
| 1990/02/02 | 1,220 | 1,240 | 1,160 | 1,240 | 532,000 |
| 1990/02/01 | 1,250 | 1,260 | 1,220 | 1,230 | 726,000 |
| 1990/01/31 | 1,200 | 1,260 | 1,200 | 1,210 | 2,728,000 |
| 1990/01/30 | 1,120 | 1,180 | 1,090 | 1,180 | 546,000 |
| 1990/01/29 | 1,100 | 1,120 | 1,060 | 1,120 | 154,000 |
| 1990/01/26 | 1,100 | 1,130 | 1,090 | 1,090 | 80,000 |
| 1990/01/25 | 1,130 | 1,140 | 1,080 | 1,080 | 120,000 |
| 1990/01/24 | 1,110 | 1,160 | 1,100 | 1,120 | 310,000 |
| 1990/01/23 | 1,110 | 1,130 | 1,080 | 1,080 | 134,000 |
| 1990/01/22 | 1,130 | 1,150 | 1,110 | 1,140 | 131,000 |
| 1990/01/19 | 1,140 | 1,150 | 1,080 | 1,100 | 272,000 |
| 1990/01/18 | 1,170 | 1,170 | 1,100 | 1,100 | 688,000 |
| 1990/01/17 | 1,050 | 1,060 | 1,000 | 1,000 | 84,000 |
| 1990/01/16 | 1,100 | 1,120 | 1,050 | 1,050 | 87,000 |
| 1990/01/12 | 1,130 | 1,150 | 1,110 | 1,110 | 307,000 |
| 1990/01/11 | 1,130 | 1,130 | 1,110 | 1,130 | 232,000 |
| 1990/01/10 | 1,100 | 1,130 | 1,080 | 1,130 | 206,000 |
| 1990/01/09 | 1,100 | 1,140 | 1,050 | 1,050 | 425,000 |
| 1990/01/08 | 1,010 | 1,100 | 1,010 | 1,100 | 150,000 |
| 1990/01/05 | 1,000 | 1,020 | 998 | 1,000 | 53,000 |
| 1990/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 |