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 |
---|---|---|---|---|---|
1993/12/30 | 365 | 366 | 365 | 366 | 6,000 |
1993/12/29 | 365 | 365 | 365 | 365 | 2,000 |
1993/12/28 | 375 | 375 | 365 | 365 | 7,000 |
1993/12/27 | 375 | 375 | 375 | 375 | 15,000 |
1993/12/24 | 360 | 360 | 360 | 360 | 23,000 |
1993/12/22 | 370 | 370 | 359 | 363 | 38,000 |
1993/12/21 | 360 | 365 | 360 | 360 | 13,000 |
1993/12/20 | 373 | 373 | 365 | 365 | 7,000 |
1993/12/17 | 372 | 372 | 363 | 363 | 22,000 |
1993/12/16 | 370 | 370 | 370 | 370 | 4,000 |
1993/12/15 | 363 | 370 | 363 | 370 | 4,000 |
1993/12/14 | 366 | 366 | 361 | 361 | 17,000 |
1993/12/13 | 365 | 365 | 365 | 365 | 2,000 |
1993/12/10 | 385 | 385 | 365 | 365 | 17,000 |
1993/12/09 | 380 | 380 | 380 | 380 | 5,000 |
1993/12/08 | 365 | 365 | 365 | 365 | 3,000 |
1993/12/07 | 365 | 365 | 363 | 365 | 10,000 |
1993/12/06 | 380 | 380 | 365 | 365 | 15,000 |
1993/12/03 | 365 | 365 | 365 | 365 | 12,000 |
1993/12/01 | 326 | 340 | 325 | 340 | 8,000 |
1993/11/30 | 330 | 330 | 325 | 325 | 19,000 |
1993/11/29 | 355 | 355 | 330 | 330 | 49,000 |
1993/11/26 | 355 | 355 | 345 | 345 | 27,000 |
1993/11/25 | 355 | 360 | 350 | 350 | 17,000 |
1993/11/24 | 366 | 366 | 360 | 360 | 22,000 |
1993/11/22 | 380 | 380 | 365 | 365 | 14,000 |
1993/11/19 | 382 | 382 | 378 | 380 | 6,000 |
1993/11/18 | 377 | 377 | 377 | 377 | 12,000 |
1993/11/16 | 405 | 405 | 405 | 405 | 2,000 |
1993/11/15 | 405 | 405 | 405 | 405 | 13,000 |
1993/11/12 | 369 | 380 | 369 | 380 | 10,000 |
1993/11/11 | 366 | 366 | 365 | 365 | 6,000 |
1993/11/10 | 366 | 366 | 365 | 365 | 19,000 |
1993/11/09 | 366 | 366 | 365 | 365 | 12,000 |
1993/11/08 | 366 | 366 | 366 | 366 | 1,000 |
1993/11/05 | 380 | 380 | 365 | 365 | 30,000 |
1993/11/04 | 400 | 400 | 381 | 381 | 10,000 |
1993/11/02 | 400 | 400 | 400 | 400 | 10,000 |
1993/11/01 | 409 | 409 | 405 | 405 | 2,000 |
1993/10/29 | 410 | 410 | 410 | 410 | 5,000 |
1993/10/28 | 425 | 425 | 410 | 410 | 7,000 |
1993/10/27 | 435 | 435 | 420 | 420 | 15,000 |
1993/10/26 | 421 | 421 | 420 | 420 | 22,000 |
1993/10/25 | 426 | 426 | 421 | 421 | 17,000 |
1993/10/22 | 436 | 436 | 426 | 426 | 12,000 |
1993/10/21 | 436 | 436 | 436 | 436 | 13,000 |
1993/10/20 | 439 | 439 | 439 | 439 | 2,000 |
1993/10/19 | 442 | 442 | 440 | 440 | 8,000 |
1993/10/18 | 439 | 439 | 436 | 439 | 11,000 |
1993/10/15 | 450 | 450 | 436 | 439 | 9,000 |
1993/10/14 | 446 | 451 | 446 | 451 | 3,000 |
1993/10/13 | 457 | 457 | 456 | 456 | 8,000 |
1993/10/12 | 464 | 464 | 456 | 456 | 6,000 |
1993/10/08 | 464 | 465 | 464 | 465 | 6,000 |
1993/10/07 | 458 | 460 | 456 | 460 | 16,000 |
1993/10/06 | 466 | 466 | 457 | 458 | 7,000 |
1993/10/05 | 466 | 468 | 466 | 468 | 11,000 |
1993/10/04 | 466 | 468 | 466 | 468 | 4,000 |
1993/10/01 | 467 | 469 | 467 | 468 | 3,000 |
1993/09/30 | 471 | 471 | 467 | 467 | 15,000 |
1993/09/29 | 471 | 471 | 471 | 471 | 6,000 |
1993/09/28 | 481 | 481 | 471 | 471 | 5,000 |
1993/09/27 | 490 | 490 | 486 | 486 | 25,000 |
1993/09/24 | 475 | 480 | 475 | 480 | 19,000 |
1993/09/22 | 475 | 475 | 475 | 475 | 9,000 |
1993/09/21 | 480 | 480 | 475 | 475 | 11,000 |
1993/09/20 | 479 | 480 | 475 | 475 | 13,000 |
1993/09/17 | 495 | 498 | 477 | 477 | 14,000 |
1993/09/16 | 512 | 512 | 505 | 505 | 12,000 |
1993/09/14 | 516 | 516 | 511 | 511 | 17,000 |
1993/09/13 | 520 | 520 | 510 | 515 | 8,000 |
1993/09/10 | 509 | 515 | 508 | 515 | 19,000 |
1993/09/09 | 529 | 529 | 508 | 508 | 20,000 |
1993/09/08 | 535 | 535 | 525 | 530 | 30,000 |
1993/09/07 | 525 | 539 | 525 | 525 | 44,000 |
1993/09/06 | 534 | 544 | 525 | 525 | 50,000 |
1993/09/03 | 520 | 534 | 519 | 533 | 124,000 |
1993/09/02 | 510 | 515 | 504 | 510 | 69,000 |
1993/09/01 | 510 | 510 | 500 | 509 | 58,000 |
1993/08/31 | 520 | 524 | 510 | 510 | 27,000 |
1993/08/30 | 520 | 536 | 520 | 521 | 99,000 |
1993/08/27 | 506 | 520 | 505 | 518 | 99,000 |
1993/08/26 | 502 | 511 | 500 | 508 | 54,000 |
1993/08/25 | 479 | 502 | 479 | 502 | 67,000 |
1993/08/24 | 475 | 480 | 470 | 480 | 27,000 |
1993/08/23 | 460 | 475 | 460 | 475 | 13,000 |
1993/08/20 | 479 | 480 | 461 | 461 | 10,000 |
1993/08/19 | 480 | 480 | 470 | 479 | 9,000 |
1993/08/18 | 484 | 485 | 475 | 475 | 7,000 |
1993/08/17 | 476 | 485 | 475 | 485 | 9,000 |
1993/08/16 | 477 | 477 | 476 | 476 | 2,000 |
1993/08/13 | 479 | 479 | 479 | 479 | 2,000 |
1993/08/12 | 479 | 479 | 477 | 479 | 4,000 |
1993/08/11 | 470 | 475 | 470 | 475 | 23,000 |
1993/08/10 | 478 | 478 | 470 | 470 | 3,000 |
1993/08/09 | 478 | 478 | 475 | 478 | 6,000 |
1993/08/06 | 466 | 466 | 465 | 466 | 12,000 |
1993/08/05 | 471 | 476 | 466 | 466 | 14,000 |
1993/08/04 | 488 | 488 | 471 | 471 | 9,000 |
1993/08/03 | 488 | 488 | 488 | 488 | 2,000 |
1993/08/02 | 498 | 499 | 498 | 498 | 26,000 |
1993/07/30 | 489 | 489 | 489 | 489 | 3,000 |
1993/07/29 | 489 | 489 | 489 | 489 | 9,000 |
1993/07/28 | 486 | 489 | 479 | 479 | 10,000 |
1993/07/27 | 480 | 489 | 480 | 489 | 20,000 |
1993/07/26 | 465 | 465 | 465 | 465 | 1,000 |
1993/07/22 | 470 | 470 | 470 | 470 | 2,000 |
1993/07/21 | 470 | 474 | 470 | 474 | 3,000 |
1993/07/20 | 475 | 475 | 475 | 475 | 1,000 |
1993/07/16 | 466 | 472 | 466 | 472 | 11,000 |
1993/07/15 | 490 | 490 | 481 | 481 | 4,000 |
1993/07/14 | 481 | 490 | 481 | 481 | 12,000 |
1993/07/13 | 470 | 482 | 470 | 482 | 8,000 |
1993/07/12 | 485 | 485 | 464 | 470 | 12,000 |
1993/07/09 | 479 | 479 | 479 | 479 | 11,000 |
1993/07/08 | 475 | 475 | 475 | 475 | 2,000 |
1993/07/07 | 485 | 485 | 485 | 485 | 3,000 |
1993/07/06 | 485 | 485 | 480 | 480 | 2,000 |
1993/07/05 | 495 | 495 | 495 | 495 | 9,000 |
1993/07/02 | 490 | 490 | 480 | 480 | 3,000 |
1993/07/01 | 481 | 490 | 481 | 490 | 3,000 |
1993/06/30 | 481 | 481 | 480 | 481 | 7,000 |
1993/06/29 | 500 | 500 | 488 | 488 | 8,000 |
1993/06/28 | 500 | 500 | 499 | 499 | 21,000 |
1993/06/25 | 481 | 489 | 480 | 484 | 6,000 |
1993/06/24 | 470 | 477 | 470 | 477 | 7,000 |
1993/06/23 | 472 | 480 | 465 | 470 | 17,000 |
1993/06/22 | 469 | 480 | 469 | 470 | 12,000 |
1993/06/21 | 495 | 495 | 495 | 495 | 6,000 |
1993/06/18 | 486 | 495 | 486 | 495 | 9,000 |
1993/06/17 | 490 | 496 | 487 | 496 | 26,000 |
1993/06/16 | 476 | 480 | 476 | 480 | 30,000 |
1993/06/15 | 510 | 521 | 510 | 521 | 14,000 |
1993/06/14 | 555 | 565 | 545 | 545 | 22,000 |
1993/06/11 | 575 | 575 | 555 | 555 | 51,000 |
1993/06/10 | 555 | 591 | 555 | 565 | 289,000 |
1993/06/08 | 545 | 564 | 545 | 550 | 209,000 |
1993/06/07 | 525 | 556 | 525 | 545 | 105,000 |
1993/06/04 | 517 | 524 | 515 | 520 | 21,000 |
1993/06/03 | 515 | 525 | 511 | 515 | 36,000 |
1993/06/02 | 502 | 525 | 502 | 525 | 47,000 |
1993/06/01 | 512 | 513 | 505 | 505 | 14,000 |
1993/05/31 | 510 | 516 | 510 | 516 | 20,000 |
1993/05/28 | 518 | 530 | 515 | 525 | 21,000 |
1993/05/27 | 535 | 540 | 528 | 528 | 81,000 |
1993/05/26 | 511 | 540 | 511 | 535 | 105,000 |
1993/05/25 | 498 | 510 | 498 | 510 | 114,000 |
1993/05/24 | 481 | 495 | 481 | 490 | 66,000 |
1993/05/21 | 430 | 465 | 430 | 464 | 45,000 |
1993/05/20 | 439 | 440 | 430 | 430 | 13,000 |
1993/05/19 | 449 | 449 | 440 | 440 | 6,000 |
1993/05/18 | 458 | 460 | 450 | 450 | 42,000 |
1993/05/17 | 458 | 462 | 458 | 458 | 17,000 |
1993/05/14 | 462 | 462 | 458 | 458 | 14,000 |
1993/05/13 | 459 | 460 | 451 | 458 | 10,000 |
1993/05/12 | 468 | 480 | 468 | 468 | 76,000 |
1993/05/11 | 450 | 468 | 450 | 468 | 60,000 |
1993/05/10 | 426 | 442 | 426 | 442 | 36,000 |
1993/05/07 | 410 | 420 | 406 | 416 | 32,000 |
1993/05/06 | 405 | 410 | 400 | 400 | 9,000 |
1993/04/30 | 395 | 410 | 395 | 405 | 19,000 |
1993/04/28 | 377 | 390 | 377 | 388 | 17,000 |
1993/04/27 | 379 | 380 | 375 | 375 | 20,000 |
1993/04/26 | 377 | 377 | 374 | 374 | 8,000 |
1993/04/23 | 382 | 382 | 377 | 377 | 28,000 |
1993/04/22 | 382 | 382 | 382 | 382 | 13,000 |
1993/04/21 | 393 | 393 | 382 | 382 | 20,000 |
1993/04/20 | 390 | 400 | 390 | 395 | 35,000 |
1993/04/19 | 402 | 405 | 395 | 400 | 34,000 |
1993/04/16 | 400 | 405 | 392 | 400 | 40,000 |
1993/04/15 | 392 | 392 | 380 | 382 | 33,000 |
1993/04/14 | 388 | 400 | 387 | 391 | 17,000 |
1993/04/13 | 379 | 390 | 379 | 385 | 37,000 |
1993/04/12 | 370 | 376 | 370 | 376 | 14,000 |
1993/04/09 | 370 | 375 | 365 | 365 | 31,000 |
1993/04/08 | 355 | 370 | 352 | 365 | 41,000 |
1993/04/07 | 340 | 355 | 340 | 350 | 56,000 |
1993/04/06 | 344 | 345 | 335 | 335 | 23,000 |
1993/04/05 | 341 | 345 | 339 | 345 | 27,000 |
1993/04/02 | 328 | 341 | 326 | 341 | 36,000 |
1993/04/01 | 331 | 331 | 325 | 325 | 50,000 |
1993/03/31 | 332 | 340 | 330 | 331 | 28,000 |
1993/03/30 | 330 | 337 | 330 | 336 | 32,000 |
1993/03/29 | 316 | 330 | 316 | 330 | 35,000 |
1993/03/26 | 311 | 311 | 311 | 311 | 3,000 |
1993/03/25 | 326 | 330 | 324 | 324 | 23,000 |
1993/03/24 | 306 | 306 | 306 | 306 | 19,000 |
1993/03/23 | 312 | 313 | 307 | 307 | 24,000 |
1993/03/22 | 310 | 310 | 305 | 310 | 12,000 |
1993/03/19 | 306 | 316 | 305 | 305 | 34,000 |
1993/03/18 | 310 | 322 | 305 | 320 | 36,000 |
1993/03/17 | 309 | 309 | 309 | 309 | 2,000 |
1993/03/16 | 309 | 309 | 305 | 305 | 14,000 |
1993/03/15 | 305 | 310 | 305 | 310 | 4,000 |
1993/03/12 | 308 | 310 | 307 | 307 | 4,000 |
1993/03/11 | 298 | 305 | 298 | 305 | 49,000 |
1993/03/10 | 300 | 300 | 293 | 293 | 12,000 |
1993/03/09 | 300 | 300 | 296 | 298 | 14,000 |
1993/03/08 | 300 | 303 | 292 | 292 | 12,000 |
1993/03/04 | 308 | 308 | 298 | 300 | 3,000 |
1993/03/03 | 315 | 320 | 310 | 310 | 75,000 |
1993/03/02 | 321 | 321 | 316 | 316 | 10,000 |
1993/03/01 | 326 | 327 | 320 | 322 | 47,000 |
1993/02/26 | 320 | 321 | 320 | 321 | 14,000 |
1993/02/25 | 318 | 320 | 316 | 320 | 44,000 |
1993/02/24 | 319 | 320 | 315 | 317 | 20,000 |
1993/02/23 | 319 | 325 | 318 | 322 | 24,000 |
1993/02/22 | 317 | 317 | 316 | 317 | 6,000 |
1993/02/19 | 315 | 322 | 315 | 317 | 21,000 |
1993/02/18 | 311 | 319 | 310 | 319 | 6,000 |
1993/02/17 | 307 | 310 | 305 | 310 | 19,000 |
1993/02/16 | 305 | 310 | 301 | 310 | 18,000 |
1993/02/15 | 305 | 308 | 301 | 301 | 12,000 |
1993/02/12 | 310 | 310 | 306 | 310 | 9,000 |
1993/02/10 | 310 | 310 | 310 | 310 | 9,000 |
1993/02/09 | 324 | 328 | 317 | 320 | 35,000 |
1993/02/08 | 307 | 320 | 307 | 319 | 37,000 |
1993/02/05 | 304 | 305 | 298 | 304 | 20,000 |
1993/02/04 | 306 | 309 | 300 | 300 | 13,000 |
1993/02/03 | 290 | 304 | 290 | 301 | 36,000 |
1993/02/02 | 283 | 299 | 283 | 290 | 17,000 |
1993/01/29 | 299 | 299 | 280 | 280 | 13,000 |
1993/01/28 | 285 | 285 | 285 | 285 | 6,000 |
1993/01/27 | 299 | 299 | 299 | 299 | 19,000 |
1993/01/26 | 276 | 280 | 272 | 280 | 9,000 |
1993/01/25 | 275 | 275 | 275 | 275 | 20,000 |
1993/01/22 | 275 | 275 | 275 | 275 | 2,000 |
1993/01/21 | 277 | 277 | 277 | 277 | 3,000 |
1993/01/20 | 276 | 277 | 276 | 276 | 4,000 |
1993/01/18 | 275 | 275 | 275 | 275 | 7,000 |
1993/01/14 | 271 | 275 | 271 | 275 | 16,000 |
1993/01/13 | 275 | 275 | 275 | 275 | 2,000 |
1993/01/12 | 272 | 272 | 272 | 272 | 2,000 |
1993/01/11 | 280 | 280 | 280 | 280 | 1,000 |
1993/01/08 | 277 | 277 | 277 | 277 | 8,000 |
1993/01/07 | 275 | 275 | 275 | 275 | 3,000 |
1993/01/06 | 275 | 275 | 275 | 275 | 1,000 |
1993/01/05 | 280 | 281 | 280 | 280 | 3,000 |