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 |
|---|---|---|---|---|---|
| 2003/12/30 | 259 | 260 | 257 | 258 | 44,000 |
| 2003/12/29 | 255 | 256 | 253 | 255 | 32,000 |
| 2003/12/26 | 245 | 246 | 243 | 246 | 16,000 |
| 2003/12/25 | 246 | 247 | 245 | 245 | 41,000 |
| 2003/12/24 | 248 | 250 | 244 | 245 | 49,000 |
| 2003/12/22 | 251 | 251 | 246 | 246 | 38,000 |
| 2003/12/19 | 247 | 252 | 247 | 248 | 29,000 |
| 2003/12/18 | 247 | 252 | 246 | 247 | 51,000 |
| 2003/12/17 | 256 | 256 | 250 | 250 | 19,000 |
| 2003/12/16 | 254 | 257 | 252 | 253 | 60,000 |
| 2003/12/15 | 253 | 258 | 250 | 255 | 108,000 |
| 2003/12/12 | 251 | 253 | 248 | 253 | 45,000 |
| 2003/12/11 | 251 | 253 | 251 | 253 | 7,000 |
| 2003/12/10 | 253 | 253 | 251 | 251 | 21,000 |
| 2003/12/09 | 253 | 253 | 252 | 252 | 35,000 |
| 2003/12/08 | 262 | 262 | 252 | 252 | 40,000 |
| 2003/12/05 | 260 | 260 | 255 | 259 | 53,000 |
| 2003/12/04 | 253 | 255 | 253 | 255 | 17,000 |
| 2003/12/03 | 255 | 255 | 250 | 253 | 56,000 |
| 2003/12/02 | 259 | 262 | 255 | 259 | 23,000 |
| 2003/12/01 | 259 | 259 | 251 | 259 | 37,000 |
| 2003/11/28 | 263 | 263 | 260 | 263 | 31,000 |
| 2003/11/27 | 265 | 265 | 260 | 263 | 48,000 |
| 2003/11/26 | 262 | 268 | 260 | 268 | 33,000 |
| 2003/11/25 | 267 | 267 | 257 | 262 | 28,000 |
| 2003/11/21 | 246 | 260 | 246 | 260 | 76,000 |
| 2003/11/20 | 245 | 254 | 245 | 248 | 97,000 |
| 2003/11/19 | 255 | 260 | 240 | 250 | 339,000 |
| 2003/11/18 | 280 | 280 | 271 | 280 | 129,000 |
| 2003/11/17 | 293 | 294 | 280 | 280 | 112,000 |
| 2003/11/14 | 295 | 300 | 293 | 297 | 130,000 |
| 2003/11/13 | 293 | 300 | 293 | 296 | 63,000 |
| 2003/11/12 | 294 | 302 | 293 | 298 | 68,000 |
| 2003/11/11 | 301 | 301 | 290 | 293 | 97,000 |
| 2003/11/10 | 315 | 315 | 309 | 310 | 111,000 |
| 2003/11/07 | 315 | 316 | 308 | 312 | 277,000 |
| 2003/11/06 | 302 | 330 | 302 | 312 | 511,000 |
| 2003/11/05 | 303 | 304 | 299 | 300 | 160,000 |
| 2003/11/04 | 298 | 304 | 298 | 304 | 112,000 |
| 2003/10/31 | 301 | 304 | 292 | 298 | 67,000 |
| 2003/10/30 | 306 | 306 | 298 | 300 | 97,000 |
| 2003/10/29 | 300 | 307 | 300 | 305 | 318,000 |
| 2003/10/28 | 295 | 299 | 291 | 299 | 184,000 |
| 2003/10/27 | 299 | 300 | 290 | 295 | 137,000 |
| 2003/10/24 | 291 | 295 | 286 | 290 | 152,000 |
| 2003/10/23 | 298 | 300 | 287 | 290 | 470,000 |
| 2003/10/22 | 287 | 311 | 280 | 303 | 771,000 |
| 2003/10/21 | 277 | 279 | 274 | 279 | 151,000 |
| 2003/10/20 | 272 | 276 | 270 | 272 | 42,000 |
| 2003/10/17 | 271 | 272 | 268 | 271 | 47,000 |
| 2003/10/16 | 267 | 273 | 263 | 273 | 77,000 |
| 2003/10/15 | 267 | 270 | 264 | 270 | 61,000 |
| 2003/10/14 | 269 | 272 | 261 | 269 | 224,000 |
| 2003/10/10 | 273 | 275 | 269 | 272 | 98,000 |
| 2003/10/09 | 279 | 279 | 272 | 275 | 39,000 |
| 2003/10/08 | 274 | 279 | 269 | 279 | 53,000 |
| 2003/10/07 | 280 | 280 | 272 | 277 | 63,000 |
| 2003/10/06 | 281 | 281 | 270 | 279 | 135,000 |
| 2003/10/03 | 274 | 282 | 274 | 279 | 367,000 |
| 2003/10/02 | 263 | 264 | 260 | 262 | 59,000 |
| 2003/10/01 | 260 | 264 | 258 | 261 | 67,000 |
| 2003/09/30 | 258 | 260 | 255 | 260 | 82,000 |
| 2003/09/29 | 265 | 265 | 250 | 261 | 132,000 |
| 2003/09/26 | 255 | 260 | 254 | 260 | 47,000 |
| 2003/09/25 | 250 | 260 | 250 | 260 | 78,000 |
| 2003/09/24 | 260 | 262 | 259 | 259 | 37,000 |
| 2003/09/22 | 264 | 264 | 258 | 262 | 107,000 |
| 2003/09/19 | 267 | 267 | 264 | 264 | 37,000 |
| 2003/09/18 | 265 | 266 | 260 | 266 | 86,000 |
| 2003/09/17 | 270 | 270 | 264 | 266 | 56,000 |
| 2003/09/16 | 268 | 269 | 260 | 269 | 51,000 |
| 2003/09/12 | 271 | 271 | 264 | 265 | 48,000 |
| 2003/09/11 | 268 | 268 | 265 | 268 | 30,000 |
| 2003/09/10 | 271 | 273 | 266 | 270 | 77,000 |
| 2003/09/09 | 275 | 277 | 273 | 275 | 47,000 |
| 2003/09/08 | 280 | 280 | 271 | 279 | 36,000 |
| 2003/09/05 | 280 | 285 | 275 | 280 | 73,000 |
| 2003/09/04 | 271 | 280 | 270 | 275 | 181,000 |
| 2003/09/03 | 275 | 275 | 268 | 273 | 63,000 |
| 2003/09/02 | 275 | 279 | 273 | 275 | 79,000 |
| 2003/09/01 | 270 | 274 | 268 | 273 | 47,000 |
| 2003/08/29 | 269 | 271 | 266 | 269 | 42,000 |
| 2003/08/28 | 275 | 275 | 270 | 271 | 30,000 |
| 2003/08/27 | 275 | 275 | 271 | 272 | 43,000 |
| 2003/08/26 | 279 | 279 | 271 | 274 | 92,000 |
| 2003/08/25 | 277 | 280 | 272 | 280 | 64,000 |
| 2003/08/22 | 275 | 280 | 273 | 276 | 64,000 |
| 2003/08/21 | 276 | 279 | 272 | 279 | 138,000 |
| 2003/08/20 | 276 | 295 | 275 | 286 | 547,000 |
| 2003/08/19 | 260 | 273 | 260 | 271 | 220,000 |
| 2003/08/18 | 260 | 265 | 258 | 263 | 32,000 |
| 2003/08/15 | 260 | 260 | 257 | 258 | 12,000 |
| 2003/08/14 | 255 | 257 | 254 | 257 | 18,000 |
| 2003/08/13 | 256 | 256 | 255 | 256 | 20,000 |
| 2003/08/12 | 256 | 259 | 256 | 256 | 54,000 |
| 2003/08/11 | 258 | 264 | 258 | 260 | 50,000 |
| 2003/08/08 | 259 | 260 | 252 | 260 | 73,000 |
| 2003/08/07 | 255 | 260 | 253 | 258 | 38,000 |
| 2003/08/06 | 261 | 262 | 256 | 256 | 23,000 |
| 2003/08/05 | 260 | 268 | 258 | 264 | 56,000 |
| 2003/08/04 | 257 | 263 | 249 | 263 | 34,000 |
| 2003/08/01 | 260 | 260 | 255 | 260 | 46,000 |
| 2003/07/31 | 264 | 264 | 255 | 259 | 38,000 |
| 2003/07/30 | 263 | 263 | 258 | 263 | 22,000 |
| 2003/07/29 | 263 | 263 | 257 | 263 | 40,000 |
| 2003/07/28 | 271 | 271 | 258 | 263 | 74,000 |
| 2003/07/25 | 248 | 256 | 247 | 256 | 44,000 |
| 2003/07/24 | 252 | 252 | 243 | 248 | 61,000 |
| 2003/07/23 | 251 | 252 | 249 | 252 | 27,000 |
| 2003/07/22 | 250 | 255 | 247 | 249 | 25,000 |
| 2003/07/18 | 242 | 255 | 235 | 248 | 55,000 |
| 2003/07/17 | 260 | 260 | 244 | 244 | 81,000 |
| 2003/07/16 | 271 | 271 | 261 | 263 | 66,000 |
| 2003/07/15 | 273 | 275 | 269 | 269 | 94,000 |
| 2003/07/14 | 273 | 275 | 270 | 274 | 68,000 |
| 2003/07/11 | 268 | 271 | 266 | 267 | 80,000 |
| 2003/07/10 | 269 | 270 | 265 | 268 | 105,000 |
| 2003/07/09 | 260 | 268 | 258 | 268 | 89,000 |
| 2003/07/08 | 265 | 269 | 255 | 258 | 135,000 |
| 2003/07/07 | 266 | 270 | 262 | 262 | 107,000 |
| 2003/07/04 | 266 | 267 | 260 | 267 | 81,000 |
| 2003/07/03 | 274 | 276 | 263 | 267 | 161,000 |
| 2003/07/02 | 277 | 278 | 269 | 274 | 236,000 |
| 2003/07/01 | 285 | 287 | 275 | 279 | 724,000 |
| 2003/06/30 | 265 | 275 | 260 | 274 | 240,000 |
| 2003/06/27 | 272 | 273 | 260 | 263 | 438,000 |
| 2003/06/26 | 252 | 275 | 252 | 272 | 1,032,000 |
| 2003/06/25 | 254 | 254 | 248 | 250 | 81,000 |
| 2003/06/24 | 254 | 259 | 251 | 252 | 248,000 |
| 2003/06/23 | 245 | 254 | 245 | 254 | 141,000 |
| 2003/06/20 | 251 | 253 | 245 | 247 | 163,000 |
| 2003/06/19 | 248 | 257 | 245 | 251 | 608,000 |
| 2003/06/18 | 235 | 247 | 232 | 245 | 196,000 |
| 2003/06/17 | 234 | 238 | 232 | 236 | 67,000 |
| 2003/06/16 | 235 | 236 | 230 | 234 | 64,000 |
| 2003/06/13 | 238 | 243 | 233 | 238 | 149,000 |
| 2003/06/12 | 252 | 252 | 244 | 246 | 133,000 |
| 2003/06/11 | 257 | 257 | 245 | 252 | 279,000 |
| 2003/06/10 | 246 | 260 | 240 | 252 | 619,000 |
| 2003/06/09 | 227 | 249 | 226 | 245 | 690,000 |
| 2003/06/06 | 221 | 227 | 221 | 226 | 111,000 |
| 2003/06/05 | 221 | 222 | 218 | 221 | 80,000 |
| 2003/06/04 | 219 | 219 | 212 | 219 | 36,000 |
| 2003/06/03 | 219 | 221 | 217 | 218 | 36,000 |
| 2003/06/02 | 218 | 221 | 218 | 219 | 85,000 |
| 2003/05/30 | 215 | 219 | 215 | 215 | 84,000 |
| 2003/05/29 | 211 | 215 | 211 | 212 | 48,000 |
| 2003/05/28 | 214 | 214 | 210 | 210 | 49,000 |
| 2003/05/27 | 223 | 223 | 210 | 212 | 232,000 |
| 2003/05/26 | 212 | 232 | 212 | 226 | 408,000 |
| 2003/05/23 | 212 | 213 | 209 | 210 | 38,000 |
| 2003/05/22 | 207 | 213 | 207 | 213 | 50,000 |
| 2003/05/21 | 204 | 207 | 203 | 207 | 26,000 |
| 2003/05/20 | 206 | 206 | 203 | 204 | 11,000 |
| 2003/05/19 | 210 | 210 | 203 | 206 | 17,000 |
| 2003/05/16 | 202 | 210 | 201 | 208 | 60,000 |
| 2003/05/15 | 203 | 203 | 200 | 202 | 15,000 |
| 2003/05/14 | 203 | 204 | 200 | 203 | 26,000 |
| 2003/05/13 | 204 | 204 | 200 | 200 | 33,000 |
| 2003/05/12 | 205 | 205 | 202 | 204 | 18,000 |
| 2003/05/09 | 207 | 207 | 201 | 205 | 22,000 |
| 2003/05/08 | 203 | 206 | 202 | 206 | 14,000 |
| 2003/05/07 | 203 | 204 | 201 | 201 | 37,000 |
| 2003/05/06 | 199 | 202 | 199 | 202 | 5,000 |
| 2003/05/02 | 195 | 200 | 195 | 200 | 10,000 |
| 2003/05/01 | 196 | 197 | 196 | 197 | 26,000 |
| 2003/04/30 | 198 | 199 | 197 | 198 | 22,000 |
| 2003/04/28 | 203 | 203 | 197 | 197 | 41,000 |
| 2003/04/25 | 201 | 203 | 200 | 203 | 39,000 |
| 2003/04/24 | 199 | 202 | 199 | 200 | 20,000 |
| 2003/04/23 | 201 | 202 | 200 | 202 | 18,000 |
| 2003/04/22 | 203 | 203 | 198 | 199 | 24,000 |
| 2003/04/21 | 197 | 198 | 195 | 198 | 20,000 |
| 2003/04/18 | 202 | 202 | 195 | 196 | 10,000 |
| 2003/04/17 | 195 | 197 | 191 | 197 | 56,000 |
| 2003/04/16 | 194 | 198 | 194 | 195 | 10,000 |
| 2003/04/15 | 194 | 194 | 191 | 194 | 23,000 |
| 2003/04/14 | 194 | 194 | 190 | 190 | 14,000 |
| 2003/04/11 | 199 | 200 | 198 | 198 | 6,000 |
| 2003/04/10 | 204 | 204 | 200 | 200 | 19,000 |
| 2003/04/09 | 203 | 203 | 201 | 202 | 19,000 |
| 2003/04/08 | 199 | 202 | 199 | 200 | 17,000 |
| 2003/04/07 | 196 | 200 | 196 | 199 | 29,000 |
| 2003/04/04 | 200 | 200 | 196 | 196 | 3,000 |
| 2003/04/03 | 201 | 201 | 199 | 199 | 6,000 |
| 2003/04/02 | 202 | 202 | 194 | 199 | 11,000 |
| 2003/04/01 | 195 | 197 | 190 | 194 | 39,000 |
| 2003/03/31 | 195 | 195 | 195 | 195 | 12,000 |
| 2003/03/28 | 197 | 200 | 194 | 194 | 52,000 |
| 2003/03/27 | 205 | 205 | 199 | 200 | 39,000 |
| 2003/03/26 | 205 | 205 | 203 | 205 | 26,000 |
| 2003/03/25 | 203 | 209 | 203 | 207 | 70,000 |
| 2003/03/24 | 206 | 210 | 205 | 207 | 43,000 |
| 2003/03/20 | 203 | 207 | 203 | 205 | 35,000 |
| 2003/03/19 | 203 | 205 | 200 | 205 | 57,000 |
| 2003/03/18 | 200 | 204 | 200 | 204 | 39,000 |
| 2003/03/17 | 199 | 200 | 199 | 199 | 37,000 |
| 2003/03/14 | 202 | 202 | 198 | 200 | 32,000 |
| 2003/03/13 | 200 | 200 | 197 | 197 | 30,000 |
| 2003/03/12 | 199 | 200 | 197 | 197 | 49,000 |
| 2003/03/11 | 198 | 202 | 196 | 200 | 77,000 |
| 2003/03/10 | 204 | 204 | 199 | 202 | 86,000 |
| 2003/03/07 | 212 | 212 | 204 | 205 | 74,000 |
| 2003/03/06 | 210 | 210 | 205 | 210 | 80,000 |
| 2003/03/05 | 215 | 217 | 209 | 209 | 96,000 |
| 2003/03/04 | 212 | 217 | 212 | 217 | 37,000 |
| 2003/03/03 | 213 | 217 | 213 | 217 | 36,000 |
| 2003/02/28 | 206 | 210 | 205 | 210 | 46,000 |
| 2003/02/27 | 212 | 212 | 205 | 208 | 77,000 |
| 2003/02/26 | 214 | 216 | 214 | 214 | 36,000 |
| 2003/02/25 | 217 | 219 | 210 | 213 | 74,000 |
| 2003/02/24 | 218 | 219 | 215 | 218 | 60,000 |
| 2003/02/21 | 212 | 218 | 209 | 216 | 448,000 |
| 2003/02/20 | 234 | 234 | 228 | 231 | 129,000 |
| 2003/02/19 | 225 | 233 | 220 | 233 | 168,000 |
| 2003/02/18 | 229 | 229 | 226 | 228 | 66,000 |
| 2003/02/17 | 228 | 233 | 225 | 230 | 135,000 |
| 2003/02/14 | 223 | 227 | 223 | 227 | 63,000 |
| 2003/02/13 | 230 | 230 | 223 | 227 | 101,000 |
| 2003/02/12 | 234 | 235 | 226 | 230 | 291,000 |
| 2003/02/10 | 224 | 230 | 222 | 230 | 466,000 |
| 2003/02/07 | 217 | 227 | 217 | 220 | 295,000 |
| 2003/02/06 | 210 | 216 | 208 | 216 | 119,000 |
| 2003/02/05 | 206 | 206 | 202 | 205 | 49,000 |
| 2003/02/04 | 204 | 206 | 203 | 206 | 21,000 |
| 2003/02/03 | 199 | 203 | 199 | 203 | 6,000 |
| 2003/01/31 | 200 | 203 | 198 | 203 | 51,000 |
| 2003/01/30 | 205 | 205 | 201 | 201 | 21,000 |
| 2003/01/29 | 210 | 210 | 206 | 206 | 17,000 |
| 2003/01/28 | 208 | 212 | 207 | 212 | 45,000 |
| 2003/01/27 | 209 | 210 | 206 | 208 | 46,000 |
| 2003/01/24 | 205 | 209 | 204 | 209 | 74,000 |
| 2003/01/23 | 204 | 205 | 203 | 204 | 59,000 |
| 2003/01/22 | 204 | 204 | 203 | 204 | 39,000 |
| 2003/01/21 | 203 | 205 | 203 | 204 | 33,000 |
| 2003/01/20 | 205 | 205 | 201 | 201 | 24,000 |
| 2003/01/17 | 202 | 207 | 202 | 206 | 22,000 |
| 2003/01/16 | 204 | 208 | 203 | 208 | 75,000 |
| 2003/01/15 | 198 | 204 | 197 | 204 | 49,000 |
| 2003/01/14 | 194 | 198 | 194 | 197 | 19,000 |
| 2003/01/10 | 193 | 194 | 191 | 194 | 33,000 |
| 2003/01/09 | 192 | 192 | 190 | 192 | 50,000 |
| 2003/01/08 | 198 | 198 | 192 | 192 | 34,000 |
| 2003/01/07 | 203 | 203 | 198 | 198 | 9,000 |
| 2003/01/06 | 202 | 204 | 202 | 203 | 13,000 |