日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 208 208 200 208 19,000
1999/12/29 225 225 209 209 24,000
1999/12/28 230 230 220 230 43,000
1999/12/27 250 250 230 239 43,000
1999/12/24 230 250 230 240 45,000
1999/12/22 200 220 200 220 59,000
1999/12/21 191 198 189 198 86,000
1999/12/20 205 205 190 191 55,000
1999/12/17 203 205 201 205 29,000
1999/12/16 220 220 205 211 37,000
1999/12/15 220 226 213 220 29,000
1999/12/14 229 229 220 220 31,000
1999/12/13 230 230 220 229 16,000
1999/12/10 229 235 220 230 45,000
1999/12/09 238 238 220 229 35,000
1999/12/08 245 245 235 240 20,000
1999/12/07 250 252 245 245 12,000
1999/12/06 265 265 258 258 19,000
1999/12/03 260 260 250 250 24,000
1999/12/02 260 260 254 260 27,000
1999/12/01 265 265 252 260 35,000
1999/11/30 270 270 252 267 50,000
1999/11/29 278 278 256 269 54,000
1999/11/26 273 275 265 273 57,000
1999/11/25 267 274 267 273 44,000
1999/11/24 290 290 261 267 135,000
1999/11/22 320 324 300 300 88,000
1999/11/19 320 330 300 305 193,000
1999/11/18 262 310 262 310 209,000
1999/11/17 260 268 254 260 54,000
1999/11/16 255 260 240 250 88,000
1999/11/15 266 266 245 255 217,000
1999/11/12 220 225 220 220 68,000
1999/11/11 240 245 220 220 69,000
1999/11/10 248 257 235 240 165,000
1999/11/09 220 239 220 239 163,000
1999/11/08 198 220 195 220 91,000
1999/11/05 197 197 195 197 38,000
1999/11/04 196 197 194 196 27,000
1999/11/02 200 206 195 196 56,000
1999/11/01 200 209 200 205 27,000
1999/10/29 204 204 200 200 91,000
1999/10/28 207 215 200 204 105,000
1999/10/27 207 208 200 204 59,000
1999/10/26 201 201 195 198 35,000
1999/10/25 207 207 195 206 54,000
1999/10/22 205 209 195 209 63,000
1999/10/21 200 210 195 199 112,000
1999/10/20 213 220 185 200 113,000
1999/10/19 231 231 218 223 77,000
1999/10/18 250 250 240 240 25,000
1999/10/15 255 255 250 250 11,000
1999/10/14 253 255 250 250 36,000
1999/10/13 260 260 253 254 10,000
1999/10/12 264 265 264 265 8,000
1999/10/08 260 265 255 265 24,000
1999/10/07 259 259 255 259 28,000
1999/10/06 262 262 255 259 32,000
1999/10/05 261 261 253 260 35,000
1999/10/04 277 277 253 256 58,000
1999/10/01 276 285 270 280 40,000
1999/09/30 276 285 275 285 12,000
1999/09/29 280 283 276 283 33,000
1999/09/28 284 284 280 280 31,000
1999/09/27 293 293 271 284 34,000
1999/09/24 280 284 274 274 73,000
1999/09/22 290 297 285 285 25,000
1999/09/21 305 305 292 302 21,000
1999/09/20 300 302 285 300 56,000
1999/09/17 300 305 291 300 14,000
1999/09/16 304 308 296 300 52,000
1999/09/14 310 310 298 304 52,000
1999/09/13 310 314 296 310 60,000
1999/09/10 308 323 308 318 25,000
1999/09/09 310 328 309 310 31,000
1999/09/08 310 324 301 324 50,000
1999/09/07 310 315 301 311 46,000
1999/09/06 325 325 306 315 28,000
1999/09/03 310 340 305 325 50,000
1999/09/02 313 315 306 312 28,000
1999/09/01 312 321 306 306 20,000
1999/08/31 310 317 305 312 52,000
1999/08/30 329 330 306 318 35,000
1999/08/27 340 340 325 330 34,000
1999/08/26 342 342 325 330 66,000
1999/08/25 343 348 342 342 22,000
1999/08/24 330 350 330 342 57,000
1999/08/23 329 330 324 329 40,000
1999/08/20 334 339 329 333 39,000
1999/08/19 325 340 325 334 30,000
1999/08/18 356 360 333 350 57,000
1999/08/17 367 376 356 357 95,000
1999/08/16 345 370 340 370 66,000
1999/08/13 334 340 326 340 26,000
1999/08/12 330 333 320 325 55,000
1999/08/11 330 330 325 330 45,000
1999/08/10 330 350 330 334 79,000
1999/08/09 295 320 295 320 71,000
1999/08/06 282 300 282 300 73,000
1999/08/05 285 294 282 286 50,000
1999/08/04 301 302 280 295 160,000
1999/08/03 329 331 304 310 126,000
1999/08/02 359 359 325 340 113,000
1999/07/30 361 365 360 360 70,000
1999/07/29 376 378 369 374 62,000
1999/07/28 380 390 379 380 51,000
1999/07/27 405 408 380 390 114,000
1999/07/26 371 395 371 395 112,000
1999/07/23 360 373 351 371 138,000
1999/07/22 393 393 370 375 296,000
1999/07/21 401 405 385 395 227,000
1999/07/19 445 445 405 421 243,000
1999/07/16 491 491 445 445 229,000
1999/07/15 488 499 440 480 571,000
1999/07/14 469 529 469 473 971,000
1999/07/13 435 480 435 448 1,462,000
1999/07/12 355 400 355 400 920,000
1999/07/09 320 335 310 320 295,000
1999/07/08 324 330 308 308 232,000
1999/07/07 355 360 325 330 584,000
1999/07/06 325 358 310 350 981,000
1999/07/05 300 325 285 325 947,000
1999/07/02 231 249 231 245 301,000
1999/07/01 239 239 225 225 62,000
1999/06/30 230 237 230 234 68,000
1999/06/29 231 235 225 230 35,000
1999/06/28 235 235 228 228 51,000
1999/06/25 228 230 220 228 20,000
1999/06/24 227 230 222 228 57,000
1999/06/23 228 230 222 222 34,000
1999/06/22 230 235 225 233 72,000
1999/06/21 237 237 215 220 65,000
1999/06/18 235 235 227 235 79,000
1999/06/17 235 239 230 235 70,000
1999/06/16 246 246 225 235 142,000
1999/06/15 240 249 230 230 486,000
1999/06/14 221 245 216 235 470,000
1999/06/11 217 225 214 221 208,000
1999/06/10 190 212 190 212 163,000
1999/06/09 191 191 188 190 61,000
1999/06/08 186 191 186 190 24,000
1999/06/07 187 190 185 190 31,000
1999/06/04 186 188 186 186 10,000
1999/06/03 186 188 185 186 22,000
1999/06/02 189 190 185 186 28,000
1999/06/01 192 192 185 191 8,000
1999/05/31 193 193 185 187 20,000
1999/05/28 186 193 186 188 23,000
1999/05/27 200 200 186 191 53,000
1999/05/26 190 193 190 193 19,000
1999/05/25 190 194 189 193 25,000
1999/05/24 198 198 190 190 23,000
1999/05/21 192 193 185 193 35,000
1999/05/20 190 191 184 190 44,000
1999/05/19 196 199 191 191 17,000
1999/05/18 200 200 196 200 13,000
1999/05/17 208 209 198 204 12,000
1999/05/14 210 210 203 210 21,000
1999/05/13 212 213 207 210 48,000
1999/05/12 215 215 209 210 63,000
1999/05/11 205 211 199 210 78,000
1999/05/10 205 205 188 198 49,000
1999/05/07 206 208 196 200 37,000
1999/05/06 197 203 196 203 69,000
1999/04/30 200 200 196 196 20,000
1999/04/28 191 195 188 195 36,000
1999/04/27 204 204 194 195 33,000
1999/04/26 192 194 192 194 7,000
1999/04/23 194 194 185 187 19,000
1999/04/22 193 195 189 189 28,000
1999/04/21 191 195 191 195 16,000
1999/04/20 191 195 191 195 15,000
1999/04/19 203 203 200 200 19,000
1999/04/16 199 204 199 203 73,000
1999/04/15 200 201 195 201 39,000
1999/04/14 205 205 202 204 14,000
1999/04/13 204 205 201 205 32,000
1999/04/12 208 208 195 204 41,000
1999/04/09 215 218 200 203 81,000
1999/04/08 210 215 205 210 155,000
1999/04/07 192 200 191 200 29,000
1999/04/06 189 190 185 190 22,000
1999/04/05 192 192 183 190 20,000
1999/04/02 193 196 189 194 39,000
1999/04/01 180 196 180 191 61,000
1999/03/31 185 189 183 189 9,000
1999/03/30 189 190 180 180 32,000
1999/03/29 198 198 178 192 45,000
1999/03/26 203 203 193 199 14,000
1999/03/25 199 200 193 199 15,000
1999/03/24 204 208 200 200 33,000
1999/03/23 200 210 193 200 43,000
1999/03/19 208 208 202 205 51,000
1999/03/18 210 219 205 213 235,000
1999/03/17 197 212 197 205 161,000
1999/03/16 188 193 183 193 132,000
1999/03/15 180 189 180 188 33,000
1999/03/12 178 180 176 179 29,000
1999/03/11 182 182 177 178 52,000
1999/03/10 189 189 183 187 12,000
1999/03/09 190 190 177 185 27,000
1999/03/08 187 187 181 185 27,000
1999/03/05 184 186 176 185 24,000
1999/03/04 187 187 187 187 15,000
1999/03/03 190 190 176 187 38,000
1999/03/02 194 195 188 192 31,000
1999/03/01 186 191 180 191 67,000
1999/02/26 179 180 177 180 22,000
1999/02/25 179 181 175 180 19,000
1999/02/24 180 182 172 177 34,000
1999/02/23 182 182 171 180 34,000
1999/02/22 180 184 175 182 23,000
1999/02/19 174 175 170 175 22,000
1999/02/18 173 174 166 174 16,000
1999/02/17 170 175 170 173 36,000
1999/02/16 170 175 170 175 23,000
1999/02/15 170 178 170 175 16,000
1999/02/12 173 179 170 179 20,000
1999/02/10 170 178 168 173 43,000
1999/02/09 180 180 170 179 21,000
1999/02/08 170 180 170 175 38,000
1999/02/05 172 185 165 185 23,000
1999/02/04 179 180 170 179 23,000
1999/02/03 183 183 178 180 6,000
1999/02/02 185 189 175 185 34,000
1999/02/01 190 190 181 190 19,000
1999/01/29 184 189 180 189 16,000
1999/01/28 183 184 179 184 38,000
1999/01/27 173 183 171 183 77,000
1999/01/26 169 173 166 173 33,000
1999/01/25 166 170 165 170 20,000
1999/01/22 160 167 156 167 42,000
1999/01/21 167 167 163 167 32,000
1999/01/20 164 168 161 166 30,000
1999/01/19 166 166 166 166 1,000
1999/01/18 169 169 161 166 9,000
1999/01/14 169 169 169 169 1,000
1999/01/13 170 174 165 174 17,000
1999/01/11 179 179 165 175 21,000
1999/01/08 184 184 172 176 16,000
1999/01/07 177 182 172 179 14,000
1999/01/06 180 180 166 177 14,000
1999/01/05 183 183 180 180 3,000
1999/01/04 188 188 188 188 1,000

このページの先頭へ