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 |
---|---|---|---|---|---|
2001/12/28 | 173 | 173 | 170 | 170 | 5,000 |
2001/12/27 | 172 | 174 | 171 | 173 | 38,000 |
2001/12/26 | 167 | 172 | 162 | 167 | 9,000 |
2001/12/25 | 158 | 159 | 158 | 159 | 4,000 |
2001/12/21 | 152 | 154 | 152 | 154 | 5,000 |
2001/12/20 | 156 | 156 | 151 | 151 | 24,000 |
2001/12/19 | 158 | 158 | 148 | 156 | 21,000 |
2001/12/18 | 156 | 156 | 156 | 156 | 33,000 |
2001/12/17 | 165 | 165 | 156 | 156 | 16,000 |
2001/12/14 | 165 | 165 | 165 | 165 | 38,000 |
2001/12/13 | 166 | 166 | 165 | 165 | 28,000 |
2001/12/12 | 166 | 166 | 165 | 166 | 23,000 |
2001/12/11 | 166 | 166 | 166 | 166 | 5,000 |
2001/12/10 | 170 | 170 | 170 | 170 | 8,000 |
2001/12/07 | 179 | 179 | 166 | 166 | 25,000 |
2001/12/06 | 176 | 176 | 176 | 176 | 3,000 |
2001/12/05 | 180 | 180 | 174 | 174 | 49,000 |
2001/12/04 | 170 | 170 | 170 | 170 | 1,000 |
2001/12/03 | 176 | 176 | 175 | 175 | 16,000 |
2001/11/30 | 176 | 176 | 176 | 176 | 5,000 |
2001/11/29 | 177 | 177 | 176 | 176 | 6,000 |
2001/11/28 | 180 | 180 | 175 | 175 | 10,000 |
2001/11/27 | 184 | 185 | 177 | 185 | 40,000 |
2001/11/26 | 173 | 176 | 173 | 176 | 12,000 |
2001/11/22 | 170 | 170 | 168 | 169 | 30,000 |
2001/11/21 | 170 | 170 | 170 | 170 | 1,000 |
2001/11/20 | 166 | 170 | 166 | 170 | 13,000 |
2001/11/19 | 168 | 168 | 164 | 164 | 4,000 |
2001/11/16 | 166 | 168 | 166 | 168 | 16,000 |
2001/11/14 | 167 | 170 | 165 | 170 | 40,000 |
2001/11/13 | 172 | 172 | 164 | 172 | 8,000 |
2001/11/12 | 173 | 173 | 170 | 173 | 11,000 |
2001/11/09 | 175 | 175 | 173 | 173 | 45,000 |
2001/11/08 | 173 | 173 | 173 | 173 | 20,000 |
2001/11/07 | 172 | 172 | 172 | 172 | 10,000 |
2001/11/06 | 170 | 171 | 170 | 171 | 2,000 |
2001/11/05 | 172 | 172 | 167 | 168 | 8,000 |
2001/11/02 | 178 | 179 | 178 | 179 | 3,000 |
2001/11/01 | 176 | 178 | 175 | 178 | 14,000 |
2001/10/31 | 185 | 185 | 184 | 184 | 3,000 |
2001/10/30 | 180 | 180 | 180 | 180 | 2,000 |
2001/10/29 | 186 | 186 | 186 | 186 | 35,000 |
2001/10/26 | 182 | 182 | 181 | 181 | 17,000 |
2001/10/25 | 181 | 182 | 180 | 182 | 17,000 |
2001/10/24 | 175 | 181 | 175 | 180 | 14,000 |
2001/10/23 | 174 | 175 | 172 | 175 | 14,000 |
2001/10/22 | 171 | 172 | 171 | 172 | 6,000 |
2001/10/19 | 174 | 174 | 171 | 171 | 16,000 |
2001/10/18 | 171 | 174 | 171 | 174 | 15,000 |
2001/10/17 | 175 | 175 | 175 | 175 | 8,000 |
2001/10/16 | 181 | 181 | 181 | 181 | 2,000 |
2001/10/15 | 181 | 181 | 181 | 181 | 12,000 |
2001/10/12 | 182 | 185 | 182 | 182 | 12,000 |
2001/10/11 | 181 | 181 | 181 | 181 | 5,000 |
2001/10/10 | 188 | 188 | 183 | 188 | 8,000 |
2001/10/09 | 189 | 189 | 185 | 188 | 19,000 |
2001/10/05 | 190 | 190 | 181 | 189 | 24,000 |
2001/10/04 | 181 | 189 | 181 | 189 | 8,000 |
2001/10/03 | 189 | 190 | 186 | 190 | 14,000 |
2001/10/02 | 175 | 189 | 175 | 189 | 46,000 |
2001/10/01 | 167 | 175 | 162 | 175 | 16,000 |
2001/09/28 | 158 | 166 | 155 | 166 | 13,000 |
2001/09/27 | 160 | 160 | 154 | 154 | 47,000 |
2001/09/26 | 157 | 159 | 154 | 156 | 10,000 |
2001/09/25 | 160 | 160 | 157 | 157 | 18,000 |
2001/09/21 | 160 | 160 | 156 | 156 | 21,000 |
2001/09/20 | 165 | 165 | 160 | 160 | 12,000 |
2001/09/19 | 155 | 160 | 155 | 155 | 14,000 |
2001/09/18 | 147 | 155 | 147 | 155 | 14,000 |
2001/09/17 | 154 | 154 | 147 | 147 | 42,000 |
2001/09/14 | 150 | 154 | 150 | 154 | 23,000 |
2001/09/13 | 150 | 154 | 142 | 142 | 83,000 |
2001/09/12 | 160 | 161 | 145 | 150 | 41,000 |
2001/09/11 | 170 | 172 | 170 | 170 | 41,000 |
2001/09/10 | 178 | 178 | 173 | 173 | 13,000 |
2001/09/07 | 178 | 178 | 176 | 178 | 18,000 |
2001/09/06 | 173 | 176 | 173 | 174 | 19,000 |
2001/09/05 | 175 | 175 | 172 | 172 | 35,000 |
2001/09/04 | 180 | 180 | 175 | 175 | 12,000 |
2001/09/03 | 180 | 185 | 180 | 180 | 11,000 |
2001/08/31 | 181 | 181 | 180 | 180 | 21,000 |
2001/08/30 | 183 | 183 | 182 | 183 | 12,000 |
2001/08/29 | 191 | 191 | 187 | 187 | 51,000 |
2001/08/28 | 192 | 192 | 191 | 191 | 10,000 |
2001/08/27 | 191 | 193 | 191 | 192 | 40,000 |
2001/08/24 | 192 | 192 | 190 | 190 | 25,000 |
2001/08/23 | 194 | 194 | 190 | 193 | 31,000 |
2001/08/22 | 194 | 194 | 192 | 194 | 6,000 |
2001/08/21 | 194 | 195 | 193 | 194 | 25,000 |
2001/08/20 | 190 | 190 | 190 | 190 | 5,000 |
2001/08/17 | 194 | 196 | 194 | 196 | 5,000 |
2001/08/16 | 197 | 197 | 195 | 197 | 6,000 |
2001/08/15 | 197 | 197 | 197 | 197 | 6,000 |
2001/08/13 | 197 | 197 | 197 | 197 | 2,000 |
2001/08/10 | 197 | 199 | 197 | 199 | 7,000 |
2001/08/09 | 196 | 197 | 195 | 197 | 13,000 |
2001/08/08 | 194 | 194 | 193 | 193 | 5,000 |
2001/08/07 | 195 | 195 | 193 | 193 | 8,000 |
2001/08/06 | 198 | 200 | 191 | 191 | 22,000 |
2001/08/03 | 191 | 192 | 191 | 192 | 5,000 |
2001/08/02 | 193 | 193 | 191 | 191 | 18,000 |
2001/08/01 | 193 | 195 | 191 | 191 | 23,000 |
2001/07/31 | 189 | 193 | 189 | 192 | 14,000 |
2001/07/30 | 193 | 194 | 192 | 192 | 3,000 |
2001/07/27 | 199 | 199 | 197 | 198 | 77,000 |
2001/07/26 | 189 | 190 | 185 | 189 | 14,000 |
2001/07/25 | 183 | 185 | 183 | 185 | 9,000 |
2001/07/24 | 183 | 183 | 176 | 176 | 15,000 |
2001/07/23 | 193 | 193 | 185 | 185 | 16,000 |
2001/07/19 | 191 | 195 | 190 | 190 | 12,000 |
2001/07/18 | 201 | 201 | 195 | 195 | 45,000 |
2001/07/17 | 201 | 201 | 200 | 201 | 18,000 |
2001/07/13 | 203 | 203 | 200 | 201 | 5,000 |
2001/07/12 | 200 | 210 | 199 | 210 | 27,000 |
2001/07/11 | 202 | 203 | 200 | 200 | 20,000 |
2001/07/10 | 203 | 203 | 203 | 203 | 9,000 |
2001/07/09 | 210 | 210 | 203 | 203 | 18,000 |
2001/07/06 | 210 | 212 | 210 | 210 | 12,000 |
2001/07/05 | 213 | 213 | 212 | 212 | 21,000 |
2001/07/04 | 201 | 202 | 200 | 200 | 13,000 |
2001/07/03 | 208 | 208 | 200 | 200 | 6,000 |
2001/07/02 | 203 | 203 | 200 | 200 | 9,000 |
2001/06/27 | 216 | 216 | 210 | 210 | 23,000 |
2001/06/26 | 201 | 209 | 201 | 207 | 18,000 |
2001/06/25 | 198 | 201 | 198 | 201 | 14,000 |
2001/06/22 | 196 | 200 | 195 | 200 | 25,000 |
2001/06/21 | 200 | 200 | 195 | 196 | 6,000 |
2001/06/20 | 201 | 201 | 200 | 200 | 25,000 |
2001/06/19 | 201 | 201 | 201 | 201 | 4,000 |
2001/06/18 | 201 | 202 | 201 | 201 | 32,000 |
2001/06/15 | 201 | 201 | 201 | 201 | 18,000 |
2001/06/14 | 205 | 206 | 201 | 206 | 9,000 |
2001/06/13 | 202 | 206 | 201 | 206 | 8,000 |
2001/06/12 | 201 | 205 | 201 | 205 | 15,000 |
2001/06/11 | 206 | 209 | 205 | 206 | 42,000 |
2001/06/08 | 214 | 214 | 205 | 206 | 25,000 |
2001/06/07 | 202 | 208 | 200 | 204 | 45,000 |
2001/06/06 | 203 | 204 | 201 | 201 | 34,000 |
2001/06/05 | 210 | 210 | 200 | 200 | 74,000 |
2001/06/04 | 213 | 213 | 213 | 213 | 12,000 |
2001/06/01 | 215 | 219 | 212 | 218 | 15,000 |
2001/05/31 | 212 | 220 | 211 | 220 | 25,000 |
2001/05/30 | 215 | 217 | 211 | 217 | 15,000 |
2001/05/29 | 219 | 219 | 212 | 217 | 21,000 |
2001/05/28 | 227 | 228 | 218 | 227 | 53,000 |
2001/05/25 | 221 | 222 | 214 | 222 | 30,000 |
2001/05/24 | 222 | 223 | 220 | 222 | 41,000 |
2001/05/23 | 219 | 225 | 219 | 225 | 11,000 |
2001/05/22 | 217 | 226 | 217 | 219 | 62,000 |
2001/05/21 | 212 | 217 | 212 | 217 | 15,000 |
2001/05/18 | 212 | 217 | 210 | 215 | 30,000 |
2001/05/17 | 215 | 217 | 212 | 215 | 14,000 |
2001/05/16 | 212 | 218 | 212 | 218 | 9,000 |
2001/05/15 | 212 | 219 | 212 | 218 | 20,000 |
2001/05/14 | 221 | 221 | 212 | 212 | 28,000 |
2001/05/11 | 218 | 225 | 218 | 225 | 17,000 |
2001/05/10 | 226 | 226 | 221 | 225 | 24,000 |
2001/05/09 | 224 | 229 | 221 | 228 | 41,000 |
2001/05/08 | 224 | 230 | 223 | 230 | 64,000 |
2001/05/07 | 227 | 228 | 222 | 225 | 29,000 |
2001/05/02 | 234 | 234 | 221 | 231 | 27,000 |
2001/05/01 | 234 | 235 | 227 | 231 | 30,000 |
2001/04/27 | 232 | 232 | 224 | 229 | 66,000 |
2001/04/26 | 229 | 231 | 226 | 227 | 47,000 |
2001/04/25 | 228 | 229 | 225 | 229 | 33,000 |
2001/04/24 | 229 | 230 | 223 | 230 | 42,000 |
2001/04/23 | 230 | 232 | 226 | 231 | 115,000 |
2001/04/20 | 211 | 222 | 211 | 222 | 113,000 |
2001/04/19 | 208 | 210 | 208 | 210 | 29,000 |
2001/04/18 | 209 | 209 | 205 | 207 | 26,000 |
2001/04/17 | 209 | 209 | 206 | 206 | 20,000 |
2001/04/16 | 207 | 207 | 204 | 207 | 51,000 |
2001/04/13 | 208 | 210 | 206 | 207 | 35,000 |
2001/04/12 | 206 | 211 | 205 | 205 | 26,000 |
2001/04/11 | 210 | 210 | 206 | 206 | 18,000 |
2001/04/10 | 214 | 214 | 205 | 210 | 20,000 |
2001/04/09 | 213 | 213 | 206 | 209 | 26,000 |
2001/04/06 | 215 | 215 | 211 | 211 | 38,000 |
2001/04/05 | 211 | 215 | 211 | 214 | 32,000 |
2001/04/04 | 210 | 215 | 208 | 215 | 32,000 |
2001/04/03 | 214 | 214 | 207 | 212 | 37,000 |
2001/04/02 | 207 | 212 | 205 | 205 | 45,000 |
2001/03/30 | 212 | 213 | 206 | 206 | 31,000 |
2001/03/29 | 220 | 221 | 216 | 216 | 49,000 |
2001/03/28 | 216 | 221 | 206 | 220 | 137,000 |
2001/03/27 | 230 | 230 | 216 | 216 | 101,000 |
2001/03/26 | 225 | 225 | 215 | 221 | 189,000 |
2001/03/23 | 237 | 241 | 225 | 230 | 184,000 |
2001/03/22 | 245 | 249 | 235 | 236 | 394,000 |
2001/03/21 | 211 | 234 | 209 | 230 | 403,000 |
2001/03/19 | 210 | 217 | 206 | 206 | 81,000 |
2001/03/16 | 205 | 220 | 198 | 217 | 123,000 |
2001/03/15 | 199 | 209 | 193 | 200 | 127,000 |
2001/03/14 | 213 | 223 | 206 | 210 | 280,000 |
2001/03/13 | 205 | 220 | 190 | 214 | 449,000 |
2001/03/12 | 200 | 220 | 196 | 210 | 662,000 |
2001/03/09 | 184 | 190 | 180 | 186 | 662,000 |
2001/03/08 | 183 | 183 | 181 | 183 | 141,000 |
2001/03/07 | 188 | 188 | 183 | 183 | 27,000 |
2001/03/06 | 184 | 188 | 182 | 188 | 36,000 |
2001/03/05 | 189 | 189 | 182 | 183 | 9,000 |
2001/03/02 | 194 | 194 | 191 | 191 | 19,000 |
2001/03/01 | 197 | 197 | 195 | 196 | 14,000 |
2001/02/28 | 195 | 197 | 195 | 197 | 15,000 |
2001/02/27 | 199 | 199 | 193 | 198 | 41,000 |
2001/02/26 | 190 | 195 | 190 | 191 | 25,000 |
2001/02/23 | 190 | 190 | 189 | 190 | 5,000 |
2001/02/22 | 194 | 194 | 190 | 190 | 30,000 |
2001/02/21 | 194 | 194 | 194 | 194 | 4,000 |
2001/02/20 | 195 | 195 | 193 | 193 | 11,000 |
2001/02/19 | 200 | 200 | 195 | 195 | 37,000 |
2001/02/16 | 189 | 195 | 189 | 195 | 41,000 |
2001/02/15 | 185 | 187 | 185 | 187 | 16,000 |
2001/02/14 | 182 | 183 | 182 | 183 | 3,000 |
2001/02/13 | 182 | 182 | 179 | 182 | 21,000 |
2001/02/09 | 182 | 182 | 176 | 177 | 14,000 |
2001/02/08 | 184 | 184 | 174 | 180 | 20,000 |
2001/02/07 | 180 | 184 | 180 | 183 | 21,000 |
2001/02/06 | 177 | 177 | 177 | 177 | 3,000 |
2001/02/05 | 185 | 185 | 175 | 175 | 24,000 |
2001/02/02 | 177 | 178 | 176 | 176 | 19,000 |
2001/02/01 | 177 | 177 | 175 | 175 | 21,000 |
2001/01/31 | 180 | 180 | 175 | 177 | 10,000 |
2001/01/30 | 187 | 187 | 182 | 185 | 24,000 |
2001/01/29 | 184 | 184 | 180 | 182 | 34,000 |
2001/01/26 | 170 | 170 | 169 | 170 | 14,000 |
2001/01/25 | 174 | 176 | 174 | 176 | 11,000 |
2001/01/24 | 174 | 175 | 167 | 175 | 13,000 |
2001/01/23 | 173 | 173 | 170 | 170 | 9,000 |
2001/01/22 | 180 | 180 | 168 | 169 | 6,000 |
2001/01/19 | 175 | 175 | 170 | 170 | 13,000 |
2001/01/18 | 172 | 178 | 170 | 175 | 29,000 |
2001/01/17 | 167 | 169 | 164 | 169 | 26,000 |
2001/01/16 | 165 | 169 | 164 | 164 | 45,000 |
2001/01/15 | 157 | 166 | 157 | 165 | 28,000 |
2001/01/12 | 151 | 158 | 150 | 158 | 62,000 |
2001/01/11 | 151 | 155 | 150 | 153 | 129,000 |
2001/01/10 | 149 | 155 | 149 | 151 | 57,000 |
2001/01/09 | 167 | 168 | 159 | 159 | 65,000 |
2001/01/05 | 160 | 168 | 160 | 162 | 30,000 |
2001/01/04 | 163 | 169 | 155 | 160 | 75,000 |