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 |
---|---|---|---|---|---|
1994/12/30 | 600 | 610 | 600 | 602 | 8,000 |
1994/12/29 | 585 | 599 | 585 | 599 | 10,000 |
1994/12/28 | 600 | 600 | 585 | 585 | 9,000 |
1994/12/27 | 580 | 580 | 580 | 580 | 13,000 |
1994/12/26 | 540 | 553 | 536 | 553 | 12,000 |
1994/12/22 | 549 | 550 | 549 | 550 | 7,000 |
1994/12/21 | 551 | 551 | 540 | 550 | 19,000 |
1994/12/20 | 580 | 580 | 564 | 564 | 13,000 |
1994/12/16 | 581 | 581 | 570 | 570 | 14,000 |
1994/12/15 | 581 | 581 | 579 | 579 | 9,000 |
1994/12/14 | 571 | 580 | 570 | 580 | 7,000 |
1994/12/13 | 579 | 579 | 577 | 578 | 13,000 |
1994/12/12 | 590 | 590 | 578 | 580 | 11,000 |
1994/12/09 | 585 | 585 | 583 | 583 | 38,000 |
1994/12/08 | 582 | 585 | 576 | 585 | 87,000 |
1994/12/07 | 596 | 596 | 580 | 582 | 223,000 |
1994/12/06 | 601 | 610 | 586 | 586 | 5,000 |
1994/12/05 | 629 | 629 | 611 | 611 | 13,000 |
1994/12/02 | 615 | 615 | 615 | 615 | 4,000 |
1994/12/01 | 630 | 640 | 630 | 635 | 8,000 |
1994/11/30 | 645 | 645 | 630 | 630 | 9,000 |
1994/11/29 | 630 | 649 | 630 | 649 | 18,000 |
1994/11/25 | 570 | 575 | 570 | 570 | 21,000 |
1994/11/24 | 605 | 610 | 578 | 580 | 40,000 |
1994/11/22 | 640 | 640 | 620 | 620 | 23,000 |
1994/11/21 | 649 | 651 | 641 | 641 | 23,000 |
1994/11/18 | 655 | 656 | 650 | 650 | 7,000 |
1994/11/17 | 651 | 660 | 641 | 652 | 32,000 |
1994/11/16 | 675 | 676 | 650 | 652 | 24,000 |
1994/11/15 | 690 | 690 | 667 | 675 | 198,000 |
1994/11/14 | 649 | 710 | 637 | 710 | 202,000 |
1994/11/11 | 621 | 650 | 621 | 650 | 80,000 |
1994/11/10 | 613 | 620 | 612 | 616 | 15,000 |
1994/11/09 | 622 | 622 | 610 | 610 | 8,000 |
1994/11/08 | 620 | 620 | 620 | 620 | 3,000 |
1994/11/07 | 630 | 630 | 610 | 610 | 6,000 |
1994/11/04 | 630 | 630 | 630 | 630 | 19,000 |
1994/11/02 | 631 | 644 | 631 | 640 | 5,000 |
1994/11/01 | 631 | 631 | 630 | 630 | 15,000 |
1994/10/31 | 615 | 630 | 615 | 630 | 48,000 |
1994/10/28 | 615 | 615 | 614 | 615 | 8,000 |
1994/10/27 | 615 | 615 | 605 | 605 | 19,000 |
1994/10/26 | 601 | 605 | 601 | 605 | 10,000 |
1994/10/25 | 600 | 600 | 600 | 600 | 8,000 |
1994/10/24 | 639 | 639 | 600 | 600 | 3,000 |
1994/10/21 | 634 | 640 | 634 | 640 | 17,000 |
1994/10/20 | 639 | 639 | 636 | 636 | 22,000 |
1994/10/19 | 634 | 640 | 634 | 639 | 12,000 |
1994/10/18 | 626 | 630 | 626 | 630 | 9,000 |
1994/10/17 | 621 | 626 | 621 | 626 | 5,000 |
1994/10/14 | 620 | 620 | 620 | 620 | 25,000 |
1994/10/13 | 610 | 620 | 610 | 620 | 10,000 |
1994/10/12 | 616 | 616 | 610 | 610 | 4,000 |
1994/10/07 | 595 | 595 | 585 | 586 | 8,000 |
1994/10/06 | 595 | 595 | 595 | 595 | 4,000 |
1994/10/05 | 600 | 600 | 600 | 600 | 6,000 |
1994/10/04 | 611 | 615 | 611 | 615 | 4,000 |
1994/10/03 | 606 | 610 | 606 | 610 | 19,000 |
1994/09/30 | 606 | 606 | 606 | 606 | 4,000 |
1994/09/29 | 605 | 606 | 605 | 606 | 20,000 |
1994/09/28 | 605 | 605 | 605 | 605 | 1,000 |
1994/09/27 | 615 | 615 | 605 | 605 | 12,000 |
1994/09/26 | 605 | 605 | 605 | 605 | 5,000 |
1994/09/22 | 605 | 605 | 596 | 605 | 17,000 |
1994/09/21 | 600 | 605 | 595 | 605 | 32,000 |
1994/09/20 | 611 | 611 | 600 | 600 | 13,000 |
1994/09/19 | 610 | 610 | 610 | 610 | 10,000 |
1994/09/16 | 630 | 630 | 625 | 630 | 35,000 |
1994/09/14 | 630 | 630 | 630 | 630 | 28,000 |
1994/09/13 | 630 | 630 | 630 | 630 | 13,000 |
1994/09/12 | 630 | 635 | 629 | 631 | 16,000 |
1994/09/09 | 608 | 620 | 608 | 620 | 88,000 |
1994/09/06 | 648 | 648 | 647 | 648 | 11,000 |
1994/09/05 | 647 | 647 | 640 | 640 | 13,000 |
1994/09/02 | 645 | 647 | 640 | 645 | 129,000 |
1994/09/01 | 640 | 640 | 640 | 640 | 17,000 |
1994/08/31 | 635 | 640 | 630 | 640 | 32,000 |
1994/08/30 | 630 | 630 | 625 | 630 | 27,000 |
1994/08/29 | 625 | 630 | 625 | 630 | 35,000 |
1994/08/26 | 600 | 602 | 600 | 602 | 13,000 |
1994/08/25 | 600 | 600 | 600 | 600 | 2,000 |
1994/08/24 | 617 | 617 | 617 | 617 | 5,000 |
1994/08/23 | 625 | 625 | 625 | 625 | 6,000 |
1994/08/22 | 645 | 645 | 625 | 625 | 5,000 |
1994/08/19 | 635 | 635 | 635 | 635 | 3,000 |
1994/08/18 | 635 | 635 | 635 | 635 | 6,000 |
1994/08/17 | 625 | 635 | 625 | 635 | 2,000 |
1994/08/15 | 650 | 650 | 635 | 635 | 35,000 |
1994/08/12 | 631 | 631 | 631 | 631 | 266,000 |
1994/08/11 | 620 | 621 | 620 | 621 | 4,000 |
1994/08/10 | 619 | 619 | 619 | 619 | 4,000 |
1994/08/09 | 659 | 659 | 659 | 659 | 3,000 |
1994/08/05 | 661 | 661 | 660 | 660 | 14,000 |
1994/08/04 | 660 | 660 | 660 | 660 | 12,000 |
1994/08/03 | 660 | 665 | 660 | 660 | 49,000 |
1994/08/02 | 655 | 660 | 654 | 660 | 30,000 |
1994/08/01 | 640 | 650 | 640 | 650 | 14,000 |
1994/07/29 | 630 | 645 | 630 | 645 | 62,000 |
1994/07/28 | 649 | 649 | 615 | 640 | 175,000 |
1994/07/27 | 650 | 650 | 645 | 650 | 54,000 |
1994/07/26 | 630 | 645 | 624 | 645 | 34,000 |
1994/07/25 | 615 | 624 | 615 | 624 | 29,000 |
1994/07/22 | 646 | 646 | 645 | 645 | 34,000 |
1994/07/21 | 635 | 645 | 635 | 645 | 16,000 |
1994/07/20 | 659 | 659 | 641 | 641 | 4,000 |
1994/07/19 | 642 | 642 | 641 | 641 | 8,000 |
1994/07/15 | 664 | 665 | 660 | 665 | 15,000 |
1994/07/14 | 665 | 665 | 665 | 665 | 5,000 |
1994/07/13 | 670 | 670 | 657 | 670 | 28,000 |
1994/07/12 | 666 | 674 | 660 | 668 | 37,000 |
1994/07/11 | 666 | 666 | 666 | 666 | 2,000 |
1994/07/08 | 669 | 670 | 656 | 656 | 56,000 |
1994/07/07 | 660 | 670 | 659 | 659 | 52,000 |
1994/07/06 | 651 | 660 | 651 | 655 | 36,000 |
1994/07/05 | 650 | 655 | 650 | 651 | 7,000 |
1994/07/04 | 655 | 655 | 646 | 650 | 8,000 |
1994/07/01 | 667 | 668 | 655 | 665 | 95,000 |
1994/06/30 | 675 | 675 | 668 | 668 | 67,000 |
1994/06/29 | 665 | 670 | 655 | 665 | 60,000 |
1994/06/28 | 680 | 680 | 665 | 667 | 36,000 |
1994/06/27 | 684 | 685 | 665 | 670 | 71,000 |
1994/06/24 | 690 | 690 | 683 | 685 | 82,000 |
1994/06/23 | 665 | 700 | 665 | 690 | 133,000 |
1994/06/22 | 670 | 670 | 641 | 662 | 200,000 |
1994/06/21 | 675 | 681 | 675 | 680 | 116,000 |
1994/06/20 | 700 | 706 | 688 | 692 | 218,000 |
1994/06/17 | 660 | 685 | 659 | 680 | 491,000 |
1994/06/16 | 611 | 651 | 610 | 651 | 202,000 |
1994/06/15 | 610 | 615 | 608 | 610 | 60,000 |
1994/06/14 | 610 | 614 | 608 | 610 | 73,000 |
1994/06/13 | 605 | 615 | 601 | 614 | 160,000 |
1994/06/10 | 610 | 614 | 600 | 613 | 142,000 |
1994/06/09 | 585 | 626 | 585 | 614 | 408,000 |
1994/06/08 | 569 | 591 | 568 | 585 | 291,000 |
1994/06/07 | 540 | 569 | 540 | 569 | 86,000 |
1994/06/06 | 545 | 545 | 541 | 541 | 49,000 |
1994/06/03 | 545 | 553 | 545 | 545 | 20,000 |
1994/06/02 | 551 | 551 | 545 | 550 | 33,000 |
1994/06/01 | 547 | 555 | 545 | 550 | 51,000 |
1994/05/31 | 545 | 545 | 545 | 545 | 25,000 |
1994/05/30 | 555 | 558 | 551 | 555 | 77,000 |
1994/05/27 | 551 | 556 | 546 | 555 | 143,000 |
1994/05/26 | 545 | 552 | 540 | 550 | 170,000 |
1994/05/25 | 568 | 571 | 560 | 567 | 421,000 |
1994/05/24 | 548 | 560 | 545 | 560 | 547,000 |
1994/05/23 | 506 | 506 | 504 | 504 | 20,000 |
1994/05/20 | 505 | 510 | 503 | 505 | 59,000 |
1994/05/19 | 510 | 511 | 502 | 502 | 68,000 |
1994/05/18 | 520 | 520 | 510 | 510 | 24,000 |
1994/05/17 | 540 | 545 | 530 | 535 | 27,000 |
1994/05/16 | 535 | 538 | 530 | 532 | 64,000 |
1994/05/13 | 519 | 519 | 505 | 505 | 9,000 |
1994/05/12 | 516 | 519 | 511 | 519 | 12,000 |
1994/05/11 | 527 | 527 | 510 | 516 | 26,000 |
1994/05/10 | 512 | 530 | 510 | 512 | 29,000 |
1994/05/09 | 520 | 520 | 510 | 510 | 10,000 |
1994/05/06 | 510 | 510 | 493 | 510 | 17,000 |
1994/05/02 | 505 | 510 | 500 | 510 | 8,000 |
1994/04/28 | 510 | 520 | 510 | 510 | 19,000 |
1994/04/27 | 530 | 530 | 510 | 520 | 37,000 |
1994/04/26 | 515 | 523 | 503 | 520 | 66,000 |
1994/04/25 | 511 | 520 | 507 | 520 | 18,000 |
1994/04/22 | 521 | 530 | 518 | 530 | 67,000 |
1994/04/21 | 506 | 523 | 506 | 521 | 41,000 |
1994/04/20 | 535 | 535 | 516 | 516 | 41,000 |
1994/04/19 | 541 | 542 | 531 | 531 | 22,000 |
1994/04/18 | 550 | 558 | 531 | 547 | 150,000 |
1994/04/15 | 550 | 560 | 540 | 550 | 470,000 |
1994/04/14 | 499 | 530 | 493 | 525 | 144,000 |
1994/04/13 | 498 | 510 | 498 | 499 | 70,000 |
1994/04/12 | 508 | 510 | 498 | 508 | 30,000 |
1994/04/11 | 510 | 510 | 500 | 510 | 45,000 |
1994/04/08 | 506 | 530 | 495 | 510 | 252,000 |
1994/04/07 | 501 | 513 | 493 | 500 | 222,000 |
1994/04/06 | 456 | 508 | 455 | 508 | 346,000 |
1994/04/05 | 430 | 447 | 430 | 447 | 34,000 |
1994/04/04 | 433 | 433 | 426 | 428 | 11,000 |
1994/04/01 | 430 | 431 | 430 | 431 | 9,000 |
1994/03/31 | 425 | 430 | 421 | 430 | 22,000 |
1994/03/30 | 430 | 430 | 425 | 430 | 4,000 |
1994/03/29 | 440 | 440 | 435 | 435 | 3,000 |
1994/03/28 | 440 | 444 | 435 | 444 | 13,000 |
1994/03/25 | 445 | 448 | 435 | 435 | 16,000 |
1994/03/24 | 426 | 435 | 425 | 435 | 40,000 |
1994/03/23 | 421 | 430 | 421 | 430 | 17,000 |
1994/03/22 | 430 | 430 | 421 | 421 | 11,000 |
1994/03/18 | 445 | 446 | 440 | 440 | 5,000 |
1994/03/17 | 446 | 446 | 440 | 445 | 10,000 |
1994/03/16 | 441 | 446 | 440 | 446 | 10,000 |
1994/03/15 | 459 | 459 | 440 | 440 | 21,000 |
1994/03/14 | 445 | 464 | 445 | 457 | 36,000 |
1994/03/11 | 432 | 440 | 416 | 440 | 39,000 |
1994/03/10 | 430 | 432 | 430 | 432 | 14,000 |
1994/03/09 | 420 | 430 | 420 | 425 | 25,000 |
1994/03/08 | 417 | 420 | 410 | 420 | 13,000 |
1994/03/07 | 418 | 418 | 415 | 417 | 15,000 |
1994/03/04 | 427 | 427 | 418 | 418 | 16,000 |
1994/03/03 | 424 | 432 | 423 | 427 | 10,000 |
1994/03/02 | 435 | 435 | 420 | 432 | 25,000 |
1994/03/01 | 421 | 422 | 415 | 420 | 22,000 |
1994/02/28 | 420 | 423 | 418 | 421 | 21,000 |
1994/02/25 | 417 | 417 | 410 | 410 | 3,000 |
1994/02/24 | 412 | 417 | 412 | 417 | 4,000 |
1994/02/23 | 408 | 420 | 403 | 412 | 17,000 |
1994/02/22 | 420 | 425 | 410 | 410 | 10,000 |
1994/02/18 | 418 | 420 | 418 | 420 | 6,000 |
1994/02/17 | 412 | 412 | 412 | 412 | 3,000 |
1994/02/16 | 402 | 402 | 402 | 402 | 3,000 |
1994/02/15 | 418 | 418 | 405 | 407 | 9,000 |
1994/02/14 | 425 | 425 | 425 | 425 | 11,000 |
1994/02/10 | 435 | 445 | 435 | 435 | 15,000 |
1994/02/09 | 443 | 444 | 425 | 425 | 20,000 |
1994/02/08 | 439 | 439 | 435 | 439 | 11,000 |
1994/02/07 | 425 | 425 | 425 | 425 | 1,000 |
1994/02/04 | 430 | 430 | 425 | 425 | 4,000 |
1994/02/03 | 426 | 426 | 425 | 425 | 2,000 |
1994/02/02 | 436 | 436 | 420 | 420 | 6,000 |
1994/02/01 | 432 | 440 | 432 | 440 | 12,000 |
1994/01/31 | 410 | 435 | 410 | 421 | 27,000 |
1994/01/27 | 420 | 420 | 420 | 420 | 18,000 |
1994/01/26 | 395 | 400 | 395 | 400 | 3,000 |
1994/01/25 | 397 | 397 | 397 | 397 | 1,000 |
1994/01/24 | 397 | 397 | 397 | 397 | 7,000 |
1994/01/21 | 420 | 426 | 420 | 420 | 11,000 |
1994/01/20 | 416 | 421 | 416 | 421 | 7,000 |
1994/01/19 | 406 | 420 | 406 | 417 | 19,000 |
1994/01/18 | 401 | 411 | 401 | 404 | 13,000 |
1994/01/17 | 400 | 400 | 400 | 400 | 1,000 |
1994/01/14 | 400 | 400 | 390 | 390 | 8,000 |
1994/01/13 | 397 | 410 | 397 | 405 | 7,000 |
1994/01/12 | 395 | 395 | 395 | 395 | 1,000 |
1994/01/11 | 406 | 406 | 395 | 395 | 6,000 |
1994/01/10 | 390 | 405 | 390 | 405 | 11,000 |
1994/01/07 | 380 | 385 | 380 | 385 | 6,000 |
1994/01/06 | 384 | 384 | 380 | 380 | 7,000 |
1994/01/05 | 365 | 370 | 365 | 370 | 6,000 |
1994/01/04 | 365 | 365 | 365 | 365 | 2,000 |