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 |
---|---|---|---|---|---|
2005/12/30 | 588 | 590 | 583 | 583 | 87,000 |
2005/12/29 | 586 | 588 | 578 | 585 | 73,000 |
2005/12/28 | 571 | 590 | 571 | 590 | 15,000 |
2005/12/27 | 589 | 590 | 578 | 580 | 50,000 |
2005/12/26 | 583 | 598 | 583 | 588 | 33,000 |
2005/12/22 | 585 | 587 | 581 | 587 | 50,000 |
2005/12/21 | 596 | 596 | 585 | 590 | 32,000 |
2005/12/20 | 586 | 595 | 585 | 594 | 51,000 |
2005/12/19 | 578 | 600 | 578 | 587 | 13,000 |
2005/12/16 | 594 | 594 | 582 | 584 | 24,000 |
2005/12/15 | 585 | 603 | 585 | 595 | 23,000 |
2005/12/14 | 605 | 605 | 581 | 590 | 36,000 |
2005/12/13 | 603 | 605 | 600 | 604 | 25,000 |
2005/12/12 | 594 | 603 | 594 | 602 | 29,000 |
2005/12/09 | 590 | 602 | 590 | 594 | 71,000 |
2005/12/08 | 610 | 610 | 579 | 590 | 134,000 |
2005/12/07 | 608 | 618 | 608 | 614 | 44,000 |
2005/12/06 | 620 | 624 | 610 | 617 | 79,000 |
2005/12/05 | 609 | 620 | 607 | 614 | 145,000 |
2005/12/02 | 590 | 600 | 579 | 600 | 147,000 |
2005/12/01 | 571 | 579 | 570 | 575 | 76,000 |
2005/11/30 | 567 | 589 | 559 | 580 | 326,000 |
2005/11/29 | 559 | 560 | 545 | 554 | 203,000 |
2005/11/28 | 539 | 570 | 534 | 560 | 423,000 |
2005/11/25 | 520 | 538 | 520 | 525 | 204,000 |
2005/11/24 | 515 | 515 | 510 | 510 | 40,000 |
2005/11/22 | 515 | 517 | 508 | 516 | 48,000 |
2005/11/21 | 514 | 515 | 512 | 512 | 46,000 |
2005/11/18 | 518 | 520 | 507 | 512 | 50,000 |
2005/11/17 | 515 | 518 | 512 | 516 | 16,000 |
2005/11/16 | 505 | 514 | 500 | 514 | 114,000 |
2005/11/15 | 515 | 515 | 504 | 513 | 19,000 |
2005/11/14 | 525 | 530 | 516 | 520 | 26,000 |
2005/11/11 | 527 | 535 | 510 | 515 | 81,000 |
2005/11/10 | 527 | 530 | 517 | 520 | 43,000 |
2005/11/09 | 524 | 524 | 517 | 522 | 56,000 |
2005/11/08 | 528 | 533 | 520 | 530 | 97,000 |
2005/11/07 | 530 | 544 | 529 | 538 | 153,000 |
2005/11/04 | 505 | 530 | 499 | 523 | 151,000 |
2005/11/02 | 501 | 504 | 496 | 500 | 54,000 |
2005/11/01 | 500 | 500 | 499 | 500 | 24,000 |
2005/10/31 | 499 | 499 | 486 | 498 | 35,000 |
2005/10/28 | 488 | 495 | 485 | 495 | 33,000 |
2005/10/27 | 490 | 490 | 487 | 487 | 23,000 |
2005/10/26 | 483 | 488 | 482 | 485 | 29,000 |
2005/10/25 | 486 | 490 | 483 | 483 | 6,000 |
2005/10/24 | 489 | 489 | 482 | 482 | 20,000 |
2005/10/21 | 495 | 495 | 487 | 487 | 34,000 |
2005/10/20 | 493 | 495 | 493 | 495 | 2,000 |
2005/10/19 | 492 | 492 | 490 | 490 | 7,000 |
2005/10/18 | 498 | 499 | 492 | 498 | 78,000 |
2005/10/17 | 493 | 500 | 491 | 500 | 31,000 |
2005/10/14 | 495 | 498 | 492 | 495 | 25,000 |
2005/10/13 | 500 | 500 | 495 | 497 | 62,000 |
2005/10/12 | 505 | 508 | 495 | 500 | 104,000 |
2005/10/11 | 494 | 507 | 490 | 505 | 146,000 |
2005/10/07 | 471 | 488 | 470 | 475 | 107,000 |
2005/10/06 | 500 | 500 | 455 | 455 | 80,000 |
2005/10/05 | 500 | 509 | 500 | 509 | 84,000 |
2005/10/04 | 519 | 533 | 493 | 499 | 471,000 |
2005/10/03 | 485 | 509 | 477 | 498 | 365,000 |
2005/09/30 | 450 | 461 | 450 | 460 | 97,000 |
2005/09/29 | 450 | 450 | 448 | 449 | 38,000 |
2005/09/28 | 450 | 450 | 449 | 449 | 50,000 |
2005/09/27 | 451 | 451 | 448 | 450 | 41,000 |
2005/09/26 | 450 | 451 | 448 | 450 | 42,000 |
2005/09/22 | 450 | 450 | 449 | 449 | 5,000 |
2005/09/21 | 455 | 456 | 451 | 452 | 56,000 |
2005/09/20 | 457 | 458 | 453 | 453 | 32,000 |
2005/09/16 | 455 | 457 | 445 | 455 | 22,000 |
2005/09/15 | 450 | 459 | 449 | 455 | 70,000 |
2005/09/14 | 446 | 450 | 446 | 450 | 25,000 |
2005/09/13 | 447 | 449 | 446 | 446 | 30,000 |
2005/09/12 | 450 | 454 | 449 | 449 | 47,000 |
2005/09/09 | 460 | 460 | 446 | 446 | 48,000 |
2005/09/08 | 463 | 464 | 455 | 455 | 42,000 |
2005/09/07 | 448 | 465 | 448 | 465 | 112,000 |
2005/09/06 | 450 | 455 | 445 | 449 | 53,000 |
2005/09/05 | 441 | 448 | 441 | 448 | 25,000 |
2005/09/02 | 440 | 444 | 440 | 444 | 23,000 |
2005/09/01 | 438 | 445 | 438 | 445 | 84,000 |
2005/08/31 | 436 | 442 | 435 | 438 | 37,000 |
2005/08/30 | 437 | 437 | 435 | 436 | 23,000 |
2005/08/29 | 441 | 442 | 436 | 436 | 32,000 |
2005/08/26 | 434 | 441 | 434 | 437 | 56,000 |
2005/08/25 | 431 | 437 | 431 | 437 | 20,000 |
2005/08/24 | 430 | 432 | 430 | 432 | 18,000 |
2005/08/23 | 435 | 438 | 432 | 432 | 33,000 |
2005/08/22 | 440 | 441 | 435 | 435 | 32,000 |
2005/08/19 | 427 | 440 | 427 | 435 | 58,000 |
2005/08/18 | 434 | 434 | 425 | 429 | 24,000 |
2005/08/17 | 433 | 449 | 433 | 435 | 108,000 |
2005/08/16 | 433 | 437 | 433 | 433 | 15,000 |
2005/08/15 | 439 | 441 | 433 | 438 | 24,000 |
2005/08/12 | 434 | 438 | 431 | 438 | 40,000 |
2005/08/11 | 437 | 441 | 430 | 436 | 63,000 |
2005/08/10 | 438 | 440 | 434 | 438 | 64,000 |
2005/08/09 | 434 | 440 | 428 | 433 | 90,000 |
2005/08/08 | 412 | 431 | 412 | 431 | 244,000 |
2005/08/05 | 425 | 445 | 416 | 436 | 584,000 |
2005/08/04 | 392 | 395 | 388 | 395 | 21,000 |
2005/08/03 | 389 | 396 | 389 | 390 | 28,000 |
2005/08/02 | 398 | 400 | 385 | 385 | 25,000 |
2005/08/01 | 407 | 407 | 398 | 400 | 27,000 |
2005/07/29 | 400 | 406 | 400 | 406 | 8,000 |
2005/07/28 | 414 | 414 | 398 | 402 | 83,000 |
2005/07/27 | 392 | 395 | 392 | 394 | 21,000 |
2005/07/26 | 393 | 396 | 390 | 392 | 13,000 |
2005/07/25 | 395 | 395 | 389 | 390 | 32,000 |
2005/07/22 | 397 | 397 | 395 | 395 | 7,000 |
2005/07/21 | 396 | 397 | 395 | 397 | 10,000 |
2005/07/20 | 396 | 398 | 396 | 396 | 16,000 |
2005/07/19 | 396 | 399 | 395 | 395 | 19,000 |
2005/07/15 | 396 | 398 | 396 | 397 | 16,000 |
2005/07/14 | 396 | 399 | 395 | 395 | 25,000 |
2005/07/13 | 396 | 399 | 395 | 396 | 9,000 |
2005/07/12 | 402 | 402 | 395 | 395 | 9,000 |
2005/07/11 | 396 | 400 | 394 | 395 | 26,000 |
2005/07/08 | 402 | 402 | 396 | 396 | 27,000 |
2005/07/07 | 389 | 395 | 389 | 395 | 28,000 |
2005/07/06 | 391 | 391 | 387 | 389 | 29,000 |
2005/07/05 | 393 | 393 | 388 | 388 | 45,000 |
2005/07/04 | 391 | 394 | 389 | 390 | 54,000 |
2005/07/01 | 398 | 403 | 382 | 390 | 58,000 |
2005/06/30 | 394 | 395 | 390 | 393 | 11,000 |
2005/06/29 | 410 | 410 | 389 | 394 | 59,000 |
2005/06/28 | 410 | 414 | 401 | 405 | 114,000 |
2005/06/27 | 384 | 412 | 379 | 400 | 81,000 |
2005/06/24 | 372 | 379 | 372 | 379 | 10,000 |
2005/06/23 | 378 | 383 | 373 | 376 | 25,000 |
2005/06/22 | 375 | 382 | 372 | 382 | 17,000 |
2005/06/21 | 376 | 380 | 376 | 379 | 13,000 |
2005/06/20 | 372 | 380 | 371 | 380 | 17,000 |
2005/06/17 | 369 | 375 | 368 | 371 | 16,000 |
2005/06/16 | 370 | 373 | 367 | 367 | 43,000 |
2005/06/15 | 374 | 374 | 368 | 368 | 21,000 |
2005/06/14 | 375 | 375 | 370 | 375 | 20,000 |
2005/06/13 | 374 | 376 | 374 | 376 | 10,000 |
2005/06/10 | 379 | 381 | 375 | 375 | 25,000 |
2005/06/09 | 372 | 374 | 369 | 369 | 18,000 |
2005/06/08 | 385 | 385 | 369 | 369 | 64,000 |
2005/06/07 | 386 | 386 | 380 | 386 | 14,000 |
2005/06/06 | 373 | 383 | 372 | 381 | 27,000 |
2005/06/03 | 368 | 368 | 364 | 366 | 14,000 |
2005/06/02 | 362 | 365 | 362 | 365 | 9,000 |
2005/06/01 | 367 | 367 | 359 | 363 | 38,000 |
2005/05/31 | 362 | 367 | 362 | 367 | 8,000 |
2005/05/30 | 361 | 365 | 361 | 364 | 19,000 |
2005/05/27 | 369 | 370 | 364 | 364 | 23,000 |
2005/05/26 | 368 | 370 | 364 | 364 | 4,000 |
2005/05/25 | 372 | 372 | 360 | 368 | 14,000 |
2005/05/24 | 377 | 377 | 372 | 373 | 36,000 |
2005/05/23 | 383 | 383 | 372 | 372 | 35,000 |
2005/05/20 | 383 | 384 | 377 | 380 | 99,000 |
2005/05/19 | 397 | 400 | 397 | 399 | 19,000 |
2005/05/18 | 394 | 395 | 390 | 390 | 5,000 |
2005/05/17 | 400 | 400 | 385 | 385 | 20,000 |
2005/05/16 | 390 | 390 | 381 | 381 | 22,000 |
2005/05/13 | 382 | 389 | 382 | 383 | 25,000 |
2005/05/12 | 396 | 397 | 387 | 387 | 33,000 |
2005/05/11 | 399 | 399 | 395 | 399 | 8,000 |
2005/05/10 | 407 | 407 | 399 | 399 | 15,000 |
2005/05/09 | 408 | 408 | 402 | 402 | 7,000 |
2005/05/06 | 404 | 404 | 399 | 400 | 16,000 |
2005/05/02 | 395 | 395 | 395 | 395 | 6,000 |
2005/04/28 | 393 | 394 | 393 | 393 | 11,000 |
2005/04/27 | 402 | 402 | 395 | 395 | 17,000 |
2005/04/26 | 398 | 400 | 398 | 399 | 10,000 |
2005/04/25 | 400 | 403 | 400 | 400 | 8,000 |
2005/04/22 | 404 | 404 | 400 | 400 | 9,000 |
2005/04/21 | 400 | 400 | 393 | 394 | 17,000 |
2005/04/20 | 400 | 405 | 400 | 405 | 15,000 |
2005/04/19 | 392 | 398 | 392 | 395 | 16,000 |
2005/04/18 | 400 | 400 | 390 | 390 | 31,000 |
2005/04/15 | 410 | 410 | 396 | 400 | 60,000 |
2005/04/14 | 410 | 411 | 409 | 410 | 13,000 |
2005/04/13 | 410 | 410 | 407 | 410 | 12,000 |
2005/04/12 | 421 | 422 | 410 | 410 | 20,000 |
2005/04/11 | 425 | 425 | 422 | 422 | 5,000 |
2005/04/08 | 430 | 430 | 426 | 426 | 15,000 |
2005/04/07 | 434 | 434 | 425 | 426 | 27,000 |
2005/04/06 | 423 | 423 | 423 | 423 | 8,000 |
2005/04/05 | 416 | 424 | 416 | 421 | 15,000 |
2005/04/04 | 416 | 421 | 415 | 420 | 18,000 |
2005/04/01 | 410 | 413 | 410 | 413 | 53,000 |
2005/03/31 | 414 | 418 | 410 | 414 | 43,000 |
2005/03/30 | 421 | 421 | 402 | 420 | 68,000 |
2005/03/29 | 431 | 432 | 423 | 423 | 45,000 |
2005/03/28 | 436 | 439 | 433 | 434 | 34,000 |
2005/03/25 | 448 | 448 | 442 | 442 | 38,000 |
2005/03/24 | 455 | 455 | 443 | 448 | 67,000 |
2005/03/23 | 456 | 456 | 451 | 455 | 70,000 |
2005/03/22 | 455 | 459 | 453 | 458 | 82,000 |
2005/03/18 | 440 | 460 | 438 | 448 | 108,000 |
2005/03/17 | 430 | 438 | 430 | 438 | 23,000 |
2005/03/16 | 449 | 449 | 426 | 438 | 42,000 |
2005/03/15 | 449 | 449 | 441 | 441 | 27,000 |
2005/03/14 | 452 | 452 | 449 | 449 | 31,000 |
2005/03/11 | 451 | 452 | 449 | 452 | 44,000 |
2005/03/10 | 452 | 452 | 445 | 449 | 60,000 |
2005/03/09 | 440 | 455 | 438 | 442 | 63,000 |
2005/03/08 | 440 | 440 | 435 | 438 | 31,000 |
2005/03/07 | 435 | 443 | 434 | 440 | 43,000 |
2005/03/04 | 430 | 435 | 429 | 435 | 20,000 |
2005/03/03 | 433 | 434 | 430 | 430 | 31,000 |
2005/03/02 | 434 | 437 | 427 | 435 | 92,000 |
2005/03/01 | 417 | 424 | 417 | 422 | 50,000 |
2005/02/28 | 414 | 418 | 413 | 416 | 68,000 |
2005/02/25 | 418 | 419 | 412 | 413 | 35,000 |
2005/02/24 | 415 | 423 | 415 | 418 | 65,000 |
2005/02/23 | 411 | 415 | 395 | 415 | 87,000 |
2005/02/22 | 426 | 426 | 415 | 416 | 76,000 |
2005/02/21 | 424 | 428 | 418 | 428 | 100,000 |
2005/02/18 | 435 | 438 | 435 | 436 | 42,000 |
2005/02/17 | 433 | 434 | 427 | 434 | 32,000 |
2005/02/16 | 435 | 440 | 434 | 435 | 56,000 |
2005/02/15 | 435 | 439 | 431 | 435 | 54,000 |
2005/02/14 | 427 | 436 | 427 | 429 | 50,000 |
2005/02/10 | 430 | 435 | 421 | 427 | 75,000 |
2005/02/09 | 416 | 432 | 416 | 425 | 127,000 |
2005/02/08 | 409 | 415 | 406 | 414 | 40,000 |
2005/02/07 | 400 | 411 | 398 | 411 | 77,000 |
2005/02/04 | 399 | 399 | 395 | 395 | 25,000 |
2005/02/03 | 400 | 401 | 398 | 399 | 22,000 |
2005/02/02 | 394 | 400 | 394 | 400 | 37,000 |
2005/02/01 | 397 | 397 | 392 | 394 | 36,000 |
2005/01/31 | 391 | 398 | 384 | 397 | 39,000 |
2005/01/28 | 396 | 396 | 392 | 393 | 20,000 |
2005/01/27 | 402 | 402 | 399 | 399 | 44,000 |
2005/01/26 | 391 | 401 | 391 | 398 | 47,000 |
2005/01/25 | 389 | 392 | 388 | 388 | 29,000 |
2005/01/24 | 390 | 395 | 388 | 388 | 28,000 |
2005/01/21 | 390 | 395 | 387 | 393 | 30,000 |
2005/01/20 | 395 | 395 | 389 | 390 | 37,000 |
2005/01/19 | 402 | 402 | 396 | 399 | 79,000 |
2005/01/18 | 401 | 401 | 397 | 400 | 58,000 |
2005/01/17 | 400 | 404 | 398 | 402 | 109,000 |
2005/01/14 | 383 | 395 | 381 | 390 | 76,000 |
2005/01/13 | 382 | 389 | 380 | 388 | 85,000 |
2005/01/12 | 379 | 383 | 379 | 380 | 57,000 |
2005/01/11 | 375 | 382 | 375 | 380 | 120,000 |
2005/01/07 | 368 | 375 | 366 | 373 | 82,000 |
2005/01/06 | 358 | 365 | 358 | 362 | 44,000 |
2005/01/05 | 364 | 364 | 356 | 356 | 35,000 |
2005/01/04 | 364 | 365 | 354 | 364 | 36,000 |