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 |
---|---|---|---|---|---|
1998/12/30 | 179 | 188 | 173 | 188 | 9,000 |
1998/12/29 | 184 | 184 | 175 | 180 | 16,000 |
1998/12/28 | 189 | 189 | 184 | 184 | 29,000 |
1998/12/25 | 173 | 185 | 173 | 180 | 17,000 |
1998/12/24 | 173 | 181 | 171 | 181 | 8,000 |
1998/12/22 | 189 | 189 | 171 | 184 | 11,000 |
1998/12/21 | 189 | 189 | 184 | 189 | 5,000 |
1998/12/18 | 185 | 189 | 185 | 189 | 23,000 |
1998/12/17 | 181 | 182 | 175 | 180 | 5,000 |
1998/12/16 | 170 | 181 | 170 | 181 | 7,000 |
1998/12/15 | 181 | 185 | 175 | 185 | 12,000 |
1998/12/14 | 179 | 191 | 179 | 191 | 4,000 |
1998/12/11 | 182 | 192 | 182 | 192 | 10,000 |
1998/12/10 | 197 | 197 | 190 | 192 | 7,000 |
1998/12/08 | 190 | 199 | 188 | 199 | 5,000 |
1998/12/07 | 204 | 204 | 188 | 198 | 34,000 |
1998/12/04 | 189 | 194 | 187 | 192 | 5,000 |
1998/12/03 | 199 | 200 | 190 | 198 | 22,000 |
1998/12/02 | 200 | 200 | 200 | 200 | 7,000 |
1998/12/01 | 199 | 204 | 199 | 201 | 16,000 |
1998/11/30 | 205 | 210 | 200 | 200 | 43,000 |
1998/11/27 | 199 | 200 | 193 | 200 | 74,000 |
1998/11/26 | 178 | 189 | 178 | 188 | 47,000 |
1998/11/25 | 172 | 178 | 172 | 177 | 39,000 |
1998/11/24 | 171 | 172 | 170 | 172 | 15,000 |
1998/11/20 | 171 | 179 | 170 | 179 | 22,000 |
1998/11/19 | 164 | 168 | 160 | 163 | 17,000 |
1998/11/18 | 160 | 163 | 159 | 163 | 31,000 |
1998/11/17 | 161 | 161 | 160 | 160 | 5,000 |
1998/11/16 | 152 | 164 | 151 | 156 | 12,000 |
1998/11/13 | 158 | 160 | 153 | 160 | 9,000 |
1998/11/12 | 160 | 160 | 158 | 158 | 7,000 |
1998/11/11 | 158 | 166 | 158 | 160 | 7,000 |
1998/11/10 | 171 | 171 | 158 | 168 | 15,000 |
1998/11/09 | 173 | 173 | 168 | 171 | 13,000 |
1998/11/06 | 168 | 168 | 160 | 168 | 21,000 |
1998/11/05 | 174 | 174 | 160 | 169 | 14,000 |
1998/11/04 | 170 | 172 | 167 | 172 | 7,000 |
1998/11/02 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/30 | 170 | 170 | 165 | 170 | 36,000 |
1998/10/29 | 180 | 180 | 166 | 170 | 17,000 |
1998/10/28 | 180 | 180 | 170 | 175 | 13,000 |
1998/10/27 | 190 | 190 | 185 | 185 | 26,000 |
1998/10/26 | 165 | 165 | 165 | 165 | 4,000 |
1998/10/23 | 164 | 165 | 160 | 165 | 20,000 |
1998/10/22 | 159 | 162 | 155 | 162 | 47,000 |
1998/10/21 | 155 | 170 | 155 | 160 | 18,000 |
1998/10/20 | 160 | 169 | 160 | 165 | 35,000 |
1998/10/19 | 150 | 160 | 150 | 160 | 2,000 |
1998/10/15 | 160 | 160 | 149 | 160 | 6,000 |
1998/10/14 | 155 | 155 | 149 | 149 | 61,000 |
1998/10/13 | 160 | 160 | 151 | 153 | 30,000 |
1998/10/12 | 170 | 170 | 160 | 165 | 5,000 |
1998/10/09 | 164 | 164 | 150 | 162 | 52,000 |
1998/10/08 | 165 | 165 | 165 | 165 | 2,000 |
1998/10/07 | 162 | 165 | 162 | 165 | 10,000 |
1998/10/06 | 150 | 162 | 150 | 162 | 6,000 |
1998/10/05 | 156 | 160 | 148 | 159 | 22,000 |
1998/10/02 | 161 | 161 | 145 | 150 | 32,000 |
1998/10/01 | 170 | 174 | 156 | 161 | 30,000 |
1998/09/30 | 177 | 177 | 172 | 175 | 14,000 |
1998/09/29 | 177 | 178 | 177 | 177 | 5,000 |
1998/09/28 | 200 | 200 | 182 | 182 | 38,000 |
1998/09/25 | 176 | 181 | 175 | 175 | 27,000 |
1998/09/24 | 186 | 188 | 176 | 188 | 21,000 |
1998/09/22 | 181 | 190 | 181 | 182 | 13,000 |
1998/09/21 | 180 | 190 | 180 | 190 | 4,000 |
1998/09/18 | 190 | 199 | 190 | 190 | 12,000 |
1998/09/17 | 181 | 185 | 176 | 185 | 13,000 |
1998/09/16 | 184 | 190 | 180 | 181 | 9,000 |
1998/09/14 | 199 | 199 | 178 | 194 | 18,000 |
1998/09/11 | 188 | 198 | 187 | 187 | 10,000 |
1998/09/10 | 201 | 201 | 186 | 201 | 73,000 |
1998/09/09 | 215 | 215 | 190 | 205 | 26,000 |
1998/09/08 | 190 | 196 | 184 | 196 | 25,000 |
1998/09/07 | 180 | 182 | 175 | 182 | 71,000 |
1998/09/04 | 200 | 200 | 190 | 190 | 35,000 |
1998/09/03 | 200 | 209 | 200 | 200 | 27,000 |
1998/09/02 | 202 | 205 | 197 | 205 | 21,000 |
1998/09/01 | 204 | 210 | 190 | 205 | 41,000 |
1998/08/31 | 209 | 210 | 200 | 209 | 13,000 |
1998/08/28 | 197 | 209 | 194 | 209 | 35,000 |
1998/08/27 | 233 | 233 | 210 | 215 | 45,000 |
1998/08/26 | 227 | 227 | 218 | 218 | 16,000 |
1998/08/25 | 222 | 228 | 221 | 228 | 13,000 |
1998/08/24 | 229 | 229 | 228 | 228 | 8,000 |
1998/08/21 | 225 | 230 | 222 | 222 | 20,000 |
1998/08/20 | 225 | 240 | 220 | 240 | 57,000 |
1998/08/19 | 230 | 230 | 222 | 230 | 27,000 |
1998/08/18 | 230 | 232 | 222 | 229 | 16,000 |
1998/08/17 | 240 | 240 | 240 | 240 | 4,000 |
1998/08/14 | 221 | 232 | 221 | 232 | 14,000 |
1998/08/13 | 223 | 234 | 223 | 231 | 24,000 |
1998/08/12 | 220 | 230 | 220 | 230 | 48,000 |
1998/08/11 | 230 | 233 | 230 | 233 | 15,000 |
1998/08/10 | 235 | 235 | 230 | 231 | 54,000 |
1998/08/07 | 250 | 250 | 233 | 249 | 19,000 |
1998/08/06 | 240 | 240 | 235 | 239 | 26,000 |
1998/08/05 | 245 | 245 | 242 | 245 | 13,000 |
1998/08/04 | 248 | 249 | 245 | 249 | 14,000 |
1998/08/03 | 254 | 254 | 250 | 251 | 21,000 |
1998/07/31 | 250 | 254 | 247 | 254 | 23,000 |
1998/07/30 | 251 | 251 | 247 | 250 | 21,000 |
1998/07/29 | 243 | 251 | 243 | 251 | 16,000 |
1998/07/28 | 249 | 255 | 244 | 250 | 38,000 |
1998/07/27 | 270 | 270 | 251 | 252 | 87,000 |
1998/07/24 | 247 | 250 | 242 | 250 | 16,000 |
1998/07/23 | 255 | 255 | 242 | 249 | 15,000 |
1998/07/22 | 258 | 260 | 255 | 258 | 21,000 |
1998/07/21 | 258 | 263 | 258 | 258 | 12,000 |
1998/07/17 | 269 | 269 | 256 | 256 | 12,000 |
1998/07/16 | 270 | 272 | 260 | 272 | 11,000 |
1998/07/15 | 276 | 276 | 256 | 272 | 10,000 |
1998/07/14 | 280 | 280 | 275 | 278 | 6,000 |
1998/07/13 | 270 | 274 | 270 | 273 | 21,000 |
1998/07/10 | 280 | 280 | 275 | 280 | 4,000 |
1998/07/09 | 285 | 285 | 280 | 280 | 8,000 |
1998/07/08 | 280 | 280 | 275 | 275 | 24,000 |
1998/07/07 | 280 | 285 | 275 | 280 | 37,000 |
1998/07/06 | 288 | 288 | 275 | 280 | 37,000 |
1998/07/03 | 269 | 278 | 269 | 278 | 23,000 |
1998/07/02 | 275 | 282 | 275 | 275 | 36,000 |
1998/07/01 | 260 | 265 | 251 | 265 | 11,000 |
1998/06/30 | 255 | 262 | 250 | 262 | 46,000 |
1998/06/29 | 260 | 260 | 260 | 260 | 23,000 |
1998/06/26 | 233 | 233 | 231 | 231 | 8,000 |
1998/06/25 | 237 | 242 | 234 | 234 | 6,000 |
1998/06/24 | 250 | 250 | 230 | 242 | 19,000 |
1998/06/23 | 242 | 250 | 230 | 245 | 11,000 |
1998/06/22 | 242 | 252 | 242 | 252 | 9,000 |
1998/06/18 | 248 | 252 | 240 | 252 | 16,000 |
1998/06/17 | 241 | 242 | 240 | 240 | 3,000 |
1998/06/16 | 236 | 236 | 236 | 236 | 1,000 |
1998/06/15 | 244 | 244 | 231 | 241 | 5,000 |
1998/06/12 | 243 | 243 | 233 | 243 | 5,000 |
1998/06/11 | 235 | 247 | 233 | 238 | 4,000 |
1998/06/10 | 245 | 245 | 240 | 245 | 11,000 |
1998/06/09 | 248 | 248 | 247 | 247 | 11,000 |
1998/06/08 | 238 | 238 | 231 | 231 | 15,000 |
1998/06/05 | 241 | 245 | 240 | 240 | 11,000 |
1998/06/04 | 254 | 254 | 241 | 241 | 4,000 |
1998/06/02 | 245 | 245 | 245 | 245 | 7,000 |
1998/06/01 | 246 | 249 | 246 | 246 | 3,000 |
1998/05/29 | 250 | 250 | 241 | 241 | 11,000 |
1998/05/28 | 250 | 255 | 250 | 255 | 6,000 |
1998/05/27 | 255 | 260 | 238 | 255 | 41,000 |
1998/05/26 | 250 | 255 | 246 | 250 | 14,000 |
1998/05/22 | 254 | 254 | 245 | 254 | 9,000 |
1998/05/21 | 240 | 250 | 240 | 245 | 31,000 |
1998/05/20 | 248 | 248 | 237 | 244 | 43,000 |
1998/05/19 | 250 | 255 | 241 | 249 | 6,000 |
1998/05/18 | 263 | 263 | 243 | 255 | 11,000 |
1998/05/15 | 264 | 268 | 260 | 268 | 5,000 |
1998/05/14 | 260 | 265 | 260 | 265 | 2,000 |
1998/05/13 | 270 | 271 | 260 | 268 | 23,000 |
1998/05/12 | 251 | 281 | 251 | 270 | 73,000 |
1998/05/11 | 249 | 251 | 241 | 250 | 8,000 |
1998/05/08 | 250 | 250 | 232 | 240 | 9,000 |
1998/05/07 | 235 | 245 | 223 | 232 | 30,000 |
1998/05/06 | 255 | 255 | 245 | 254 | 7,000 |
1998/05/01 | 249 | 255 | 245 | 255 | 19,000 |
1998/04/30 | 255 | 255 | 254 | 254 | 19,000 |
1998/04/28 | 242 | 260 | 240 | 260 | 19,000 |
1998/04/27 | 265 | 265 | 241 | 250 | 28,000 |
1998/04/24 | 255 | 255 | 241 | 255 | 8,000 |
1998/04/23 | 245 | 245 | 244 | 245 | 8,000 |
1998/04/22 | 240 | 255 | 240 | 255 | 11,000 |
1998/04/21 | 251 | 255 | 250 | 255 | 7,000 |
1998/04/20 | 250 | 250 | 250 | 250 | 2,000 |
1998/04/17 | 250 | 250 | 240 | 250 | 14,000 |
1998/04/16 | 252 | 260 | 251 | 251 | 4,000 |
1998/04/15 | 256 | 260 | 255 | 260 | 6,000 |
1998/04/14 | 250 | 256 | 250 | 251 | 12,000 |
1998/04/13 | 260 | 260 | 258 | 258 | 8,000 |
1998/04/10 | 265 | 266 | 262 | 262 | 29,000 |
1998/04/09 | 264 | 264 | 250 | 260 | 19,000 |
1998/04/08 | 260 | 260 | 253 | 258 | 13,000 |
1998/04/07 | 250 | 255 | 247 | 255 | 13,000 |
1998/04/06 | 235 | 250 | 235 | 250 | 26,000 |
1998/04/03 | 215 | 234 | 212 | 234 | 73,000 |
1998/04/02 | 250 | 250 | 213 | 220 | 45,000 |
1998/04/01 | 250 | 250 | 240 | 240 | 28,000 |
1998/03/31 | 265 | 275 | 255 | 255 | 55,000 |
1998/03/30 | 275 | 275 | 262 | 270 | 17,000 |
1998/03/27 | 281 | 285 | 270 | 280 | 57,000 |
1998/03/26 | 280 | 295 | 280 | 280 | 9,000 |
1998/03/25 | 300 | 300 | 290 | 295 | 28,000 |
1998/03/24 | 289 | 289 | 275 | 287 | 15,000 |
1998/03/23 | 296 | 296 | 290 | 294 | 18,000 |
1998/03/20 | 297 | 297 | 292 | 297 | 12,000 |
1998/03/19 | 297 | 300 | 297 | 298 | 7,000 |
1998/03/18 | 296 | 310 | 296 | 297 | 21,000 |
1998/03/17 | 296 | 300 | 290 | 291 | 17,000 |
1998/03/16 | 308 | 308 | 295 | 295 | 28,000 |
1998/03/13 | 302 | 310 | 302 | 310 | 8,000 |
1998/03/12 | 309 | 309 | 302 | 308 | 13,000 |
1998/03/11 | 310 | 314 | 305 | 314 | 31,000 |
1998/03/10 | 314 | 314 | 307 | 310 | 240,000 |
1998/03/09 | 315 | 315 | 310 | 315 | 16,000 |
1998/03/06 | 302 | 310 | 302 | 310 | 31,000 |
1998/03/05 | 318 | 318 | 302 | 302 | 63,000 |
1998/03/04 | 317 | 320 | 310 | 320 | 13,000 |
1998/03/03 | 311 | 320 | 310 | 317 | 72,000 |
1998/03/02 | 320 | 320 | 310 | 317 | 25,000 |
1998/02/27 | 319 | 319 | 315 | 315 | 30,000 |
1998/02/26 | 290 | 310 | 290 | 309 | 28,000 |
1998/02/25 | 285 | 299 | 281 | 299 | 20,000 |
1998/02/24 | 295 | 300 | 295 | 295 | 9,000 |
1998/02/23 | 299 | 300 | 290 | 290 | 20,000 |
1998/02/20 | 300 | 300 | 296 | 298 | 16,000 |
1998/02/19 | 311 | 311 | 300 | 305 | 31,000 |
1998/02/18 | 312 | 312 | 311 | 312 | 7,000 |
1998/02/17 | 299 | 310 | 299 | 307 | 15,000 |
1998/02/16 | 320 | 320 | 292 | 308 | 59,000 |
1998/02/13 | 349 | 349 | 321 | 321 | 92,000 |
1998/02/12 | 346 | 349 | 335 | 343 | 295,000 |
1998/02/10 | 321 | 340 | 319 | 340 | 283,000 |
1998/02/09 | 313 | 313 | 300 | 306 | 80,000 |
1998/02/06 | 295 | 315 | 295 | 298 | 37,000 |
1998/02/05 | 285 | 293 | 280 | 293 | 40,000 |
1998/02/04 | 288 | 295 | 285 | 290 | 33,000 |
1998/02/03 | 293 | 298 | 282 | 290 | 35,000 |
1998/02/02 | 282 | 292 | 280 | 280 | 43,000 |
1998/01/30 | 299 | 300 | 260 | 277 | 122,000 |
1998/01/29 | 340 | 340 | 293 | 296 | 106,000 |
1998/01/28 | 335 | 355 | 331 | 332 | 286,000 |
1998/01/27 | 280 | 330 | 280 | 330 | 372,000 |
1998/01/26 | 260 | 290 | 260 | 275 | 198,000 |
1998/01/23 | 253 | 258 | 248 | 255 | 40,000 |
1998/01/22 | 265 | 265 | 250 | 258 | 93,000 |
1998/01/21 | 250 | 274 | 248 | 260 | 258,000 |
1998/01/20 | 228 | 240 | 227 | 240 | 94,000 |
1998/01/19 | 222 | 229 | 220 | 226 | 104,000 |
1998/01/16 | 205 | 210 | 203 | 210 | 74,000 |
1998/01/14 | 204 | 210 | 200 | 203 | 16,000 |
1998/01/13 | 210 | 210 | 210 | 210 | 1,000 |
1998/01/12 | 215 | 215 | 200 | 205 | 16,000 |
1998/01/09 | 220 | 220 | 210 | 210 | 38,000 |
1998/01/08 | 218 | 220 | 210 | 218 | 48,000 |
1998/01/07 | 210 | 219 | 210 | 219 | 4,000 |
1998/01/06 | 219 | 220 | 205 | 210 | 6,000 |
1998/01/05 | 227 | 230 | 227 | 229 | 11,000 |