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 |
|---|---|---|---|---|---|
| 2006/12/29 | 480 | 482 | 480 | 482 | 28,000 |
| 2006/12/28 | 480 | 480 | 468 | 475 | 12,000 |
| 2006/12/27 | 477 | 480 | 476 | 480 | 61,000 |
| 2006/12/26 | 466 | 473 | 465 | 473 | 45,000 |
| 2006/12/25 | 455 | 466 | 455 | 466 | 83,000 |
| 2006/12/22 | 452 | 455 | 445 | 455 | 55,000 |
| 2006/12/21 | 455 | 458 | 452 | 452 | 13,000 |
| 2006/12/20 | 455 | 455 | 453 | 453 | 7,000 |
| 2006/12/19 | 460 | 465 | 453 | 453 | 16,000 |
| 2006/12/18 | 464 | 464 | 460 | 461 | 34,000 |
| 2006/12/15 | 462 | 468 | 462 | 466 | 65,000 |
| 2006/12/14 | 458 | 459 | 457 | 458 | 14,000 |
| 2006/12/13 | 455 | 457 | 453 | 457 | 21,000 |
| 2006/12/12 | 463 | 463 | 453 | 453 | 8,000 |
| 2006/12/11 | 457 | 459 | 446 | 458 | 19,000 |
| 2006/12/08 | 460 | 461 | 457 | 458 | 28,000 |
| 2006/12/07 | 457 | 457 | 456 | 456 | 8,000 |
| 2006/12/06 | 461 | 461 | 456 | 460 | 26,000 |
| 2006/12/05 | 458 | 464 | 456 | 464 | 83,000 |
| 2006/12/04 | 449 | 454 | 449 | 453 | 33,000 |
| 2006/12/01 | 450 | 450 | 445 | 450 | 52,000 |
| 2006/11/30 | 437 | 440 | 437 | 440 | 37,000 |
| 2006/11/29 | 435 | 435 | 433 | 433 | 13,000 |
| 2006/11/28 | 418 | 437 | 418 | 437 | 34,000 |
| 2006/11/27 | 430 | 430 | 427 | 428 | 23,000 |
| 2006/11/24 | 425 | 425 | 421 | 421 | 8,000 |
| 2006/11/22 | 416 | 420 | 416 | 420 | 11,000 |
| 2006/11/21 | 425 | 430 | 416 | 416 | 29,000 |
| 2006/11/20 | 430 | 430 | 398 | 415 | 45,000 |
| 2006/11/17 | 450 | 450 | 438 | 438 | 31,000 |
| 2006/11/16 | 454 | 457 | 443 | 447 | 32,000 |
| 2006/11/15 | 439 | 463 | 436 | 455 | 30,000 |
| 2006/11/14 | 432 | 436 | 432 | 436 | 36,000 |
| 2006/11/13 | 431 | 431 | 430 | 430 | 10,000 |
| 2006/11/10 | 438 | 438 | 438 | 438 | 3,000 |
| 2006/11/09 | 448 | 449 | 439 | 439 | 25,000 |
| 2006/11/08 | 440 | 443 | 440 | 443 | 11,000 |
| 2006/11/07 | 444 | 444 | 441 | 442 | 22,000 |
| 2006/11/06 | 442 | 442 | 439 | 439 | 2,000 |
| 2006/11/02 | 445 | 445 | 442 | 442 | 3,000 |
| 2006/11/01 | 453 | 455 | 450 | 450 | 17,000 |
| 2006/10/31 | 445 | 452 | 445 | 452 | 15,000 |
| 2006/10/30 | 453 | 455 | 445 | 445 | 19,000 |
| 2006/10/27 | 455 | 455 | 445 | 445 | 14,000 |
| 2006/10/26 | 446 | 446 | 445 | 445 | 19,000 |
| 2006/10/25 | 452 | 454 | 442 | 445 | 31,000 |
| 2006/10/24 | 447 | 452 | 445 | 450 | 18,000 |
| 2006/10/23 | 444 | 449 | 440 | 442 | 110,000 |
| 2006/10/20 | 437 | 444 | 436 | 443 | 120,000 |
| 2006/10/19 | 437 | 438 | 437 | 438 | 2,000 |
| 2006/10/18 | 436 | 437 | 436 | 436 | 6,000 |
| 2006/10/17 | 443 | 443 | 439 | 440 | 21,000 |
| 2006/10/16 | 446 | 449 | 446 | 449 | 13,000 |
| 2006/10/13 | 445 | 448 | 439 | 446 | 56,000 |
| 2006/10/12 | 449 | 449 | 432 | 444 | 37,000 |
| 2006/10/11 | 451 | 451 | 449 | 449 | 37,000 |
| 2006/10/10 | 467 | 467 | 449 | 450 | 26,000 |
| 2006/10/06 | 473 | 473 | 468 | 468 | 7,000 |
| 2006/10/05 | 473 | 473 | 468 | 468 | 11,000 |
| 2006/10/04 | 473 | 473 | 471 | 471 | 6,000 |
| 2006/10/03 | 476 | 476 | 471 | 471 | 12,000 |
| 2006/10/02 | 485 | 485 | 480 | 482 | 11,000 |
| 2006/09/29 | 480 | 490 | 476 | 490 | 15,000 |
| 2006/09/28 | 477 | 480 | 476 | 480 | 8,000 |
| 2006/09/27 | 482 | 482 | 471 | 475 | 16,000 |
| 2006/09/26 | 475 | 479 | 474 | 474 | 9,000 |
| 2006/09/25 | 450 | 489 | 450 | 483 | 29,000 |
| 2006/09/22 | 460 | 466 | 455 | 455 | 9,000 |
| 2006/09/21 | 466 | 466 | 459 | 459 | 9,000 |
| 2006/09/20 | 468 | 469 | 466 | 466 | 16,000 |
| 2006/09/19 | 468 | 470 | 468 | 470 | 7,000 |
| 2006/09/15 | 474 | 483 | 472 | 472 | 12,000 |
| 2006/09/14 | 483 | 485 | 475 | 475 | 9,000 |
| 2006/09/13 | 490 | 493 | 484 | 487 | 14,000 |
| 2006/09/12 | 482 | 488 | 482 | 488 | 15,000 |
| 2006/09/11 | 493 | 493 | 485 | 485 | 20,000 |
| 2006/09/08 | 492 | 492 | 480 | 483 | 11,000 |
| 2006/09/07 | 488 | 488 | 488 | 488 | 8,000 |
| 2006/09/06 | 486 | 495 | 486 | 487 | 24,000 |
| 2006/09/05 | 486 | 487 | 481 | 487 | 11,000 |
| 2006/09/04 | 474 | 485 | 474 | 485 | 23,000 |
| 2006/09/01 | 473 | 473 | 472 | 473 | 7,000 |
| 2006/08/31 | 469 | 475 | 469 | 475 | 22,000 |
| 2006/08/30 | 472 | 473 | 468 | 471 | 22,000 |
| 2006/08/29 | 488 | 488 | 471 | 477 | 11,000 |
| 2006/08/28 | 488 | 490 | 485 | 487 | 19,000 |
| 2006/08/25 | 486 | 488 | 486 | 486 | 7,000 |
| 2006/08/24 | 482 | 482 | 482 | 482 | 5,000 |
| 2006/08/23 | 486 | 486 | 484 | 484 | 9,000 |
| 2006/08/22 | 493 | 495 | 490 | 490 | 8,000 |
| 2006/08/21 | 491 | 492 | 485 | 492 | 9,000 |
| 2006/08/18 | 493 | 502 | 492 | 500 | 11,000 |
| 2006/08/17 | 488 | 492 | 485 | 485 | 42,000 |
| 2006/08/16 | 471 | 484 | 471 | 484 | 11,000 |
| 2006/08/15 | 462 | 469 | 460 | 469 | 45,000 |
| 2006/08/14 | 461 | 466 | 458 | 460 | 38,000 |
| 2006/08/11 | 465 | 465 | 460 | 461 | 7,000 |
| 2006/08/10 | 467 | 467 | 464 | 464 | 11,000 |
| 2006/08/09 | 479 | 479 | 466 | 467 | 20,000 |
| 2006/08/08 | 476 | 476 | 470 | 470 | 4,000 |
| 2006/08/07 | 475 | 476 | 470 | 471 | 35,000 |
| 2006/08/04 | 474 | 478 | 463 | 478 | 24,000 |
| 2006/08/03 | 479 | 484 | 479 | 481 | 12,000 |
| 2006/08/02 | 481 | 481 | 479 | 479 | 8,000 |
| 2006/08/01 | 492 | 492 | 484 | 484 | 10,000 |
| 2006/07/31 | 491 | 495 | 491 | 492 | 16,000 |
| 2006/07/28 | 489 | 492 | 488 | 492 | 4,000 |
| 2006/07/27 | 487 | 490 | 478 | 489 | 67,000 |
| 2006/07/26 | 473 | 473 | 464 | 467 | 29,000 |
| 2006/07/25 | 482 | 482 | 470 | 470 | 17,000 |
| 2006/07/24 | 482 | 482 | 477 | 477 | 13,000 |
| 2006/07/21 | 477 | 485 | 477 | 482 | 7,000 |
| 2006/07/20 | 469 | 489 | 469 | 489 | 10,000 |
| 2006/07/19 | 461 | 466 | 456 | 461 | 16,000 |
| 2006/07/18 | 487 | 487 | 461 | 461 | 29,000 |
| 2006/07/14 | 501 | 501 | 487 | 490 | 18,000 |
| 2006/07/13 | 499 | 509 | 499 | 501 | 10,000 |
| 2006/07/12 | 514 | 514 | 514 | 514 | 3,000 |
| 2006/07/11 | 509 | 509 | 507 | 507 | 8,000 |
| 2006/07/10 | 518 | 518 | 509 | 509 | 16,000 |
| 2006/07/07 | 524 | 525 | 518 | 520 | 30,000 |
| 2006/07/06 | 521 | 521 | 518 | 519 | 9,000 |
| 2006/07/05 | 524 | 524 | 521 | 522 | 18,000 |
| 2006/07/04 | 520 | 522 | 513 | 514 | 25,000 |
| 2006/07/03 | 516 | 516 | 510 | 511 | 15,000 |
| 2006/06/30 | 501 | 504 | 500 | 502 | 10,000 |
| 2006/06/28 | 487 | 491 | 483 | 491 | 11,000 |
| 2006/06/27 | 502 | 502 | 502 | 502 | 8,000 |
| 2006/06/26 | 498 | 505 | 498 | 498 | 18,000 |
| 2006/06/23 | 508 | 508 | 508 | 508 | 3,000 |
| 2006/06/22 | 506 | 509 | 506 | 509 | 4,000 |
| 2006/06/21 | 506 | 506 | 505 | 505 | 5,000 |
| 2006/06/20 | 506 | 512 | 502 | 512 | 11,000 |
| 2006/06/19 | 512 | 515 | 512 | 515 | 4,000 |
| 2006/06/16 | 501 | 515 | 501 | 513 | 20,000 |
| 2006/06/15 | 489 | 489 | 478 | 481 | 34,000 |
| 2006/06/14 | 450 | 464 | 450 | 464 | 13,000 |
| 2006/06/13 | 465 | 470 | 460 | 460 | 34,000 |
| 2006/06/12 | 460 | 470 | 452 | 470 | 40,000 |
| 2006/06/09 | 460 | 465 | 445 | 464 | 60,000 |
| 2006/06/08 | 470 | 470 | 435 | 440 | 98,000 |
| 2006/06/07 | 495 | 495 | 470 | 470 | 96,000 |
| 2006/06/06 | 518 | 522 | 492 | 494 | 34,000 |
| 2006/06/05 | 528 | 528 | 514 | 519 | 27,000 |
| 2006/06/02 | 526 | 529 | 510 | 528 | 50,000 |
| 2006/06/01 | 531 | 534 | 525 | 525 | 24,000 |
| 2006/05/31 | 530 | 534 | 530 | 530 | 24,000 |
| 2006/05/30 | 555 | 557 | 554 | 557 | 8,000 |
| 2006/05/29 | 560 | 560 | 548 | 555 | 17,000 |
| 2006/05/26 | 537 | 550 | 533 | 550 | 44,000 |
| 2006/05/25 | 538 | 540 | 536 | 536 | 20,000 |
| 2006/05/24 | 539 | 539 | 535 | 539 | 16,000 |
| 2006/05/23 | 532 | 541 | 530 | 533 | 27,000 |
| 2006/05/22 | 541 | 559 | 541 | 552 | 66,000 |
| 2006/05/19 | 530 | 536 | 530 | 532 | 27,000 |
| 2006/05/18 | 522 | 532 | 522 | 532 | 28,000 |
| 2006/05/17 | 535 | 537 | 525 | 530 | 69,000 |
| 2006/05/16 | 550 | 550 | 530 | 533 | 345,000 |
| 2006/05/15 | 552 | 578 | 541 | 578 | 54,000 |
| 2006/05/12 | 552 | 557 | 550 | 552 | 77,000 |
| 2006/05/11 | 573 | 573 | 566 | 567 | 30,000 |
| 2006/05/10 | 575 | 575 | 566 | 571 | 79,000 |
| 2006/05/09 | 569 | 583 | 565 | 579 | 200,000 |
| 2006/05/08 | 554 | 554 | 545 | 549 | 47,000 |
| 2006/05/02 | 549 | 550 | 547 | 550 | 31,000 |
| 2006/05/01 | 550 | 555 | 547 | 549 | 69,000 |
| 2006/04/28 | 550 | 555 | 547 | 550 | 132,000 |
| 2006/04/27 | 554 | 554 | 548 | 550 | 92,000 |
| 2006/04/26 | 560 | 560 | 550 | 555 | 104,000 |
| 2006/04/25 | 567 | 567 | 560 | 560 | 34,000 |
| 2006/04/24 | 578 | 580 | 569 | 569 | 42,000 |
| 2006/04/21 | 590 | 590 | 575 | 578 | 33,000 |
| 2006/04/20 | 598 | 598 | 590 | 591 | 15,000 |
| 2006/04/19 | 598 | 598 | 591 | 595 | 17,000 |
| 2006/04/18 | 591 | 593 | 591 | 592 | 7,000 |
| 2006/04/17 | 599 | 599 | 596 | 598 | 21,000 |
| 2006/04/14 | 597 | 599 | 596 | 599 | 13,000 |
| 2006/04/13 | 599 | 599 | 598 | 598 | 16,000 |
| 2006/04/12 | 603 | 604 | 595 | 603 | 20,000 |
| 2006/04/11 | 601 | 603 | 597 | 600 | 22,000 |
| 2006/04/10 | 607 | 611 | 605 | 605 | 23,000 |
| 2006/04/07 | 613 | 613 | 604 | 605 | 18,000 |
| 2006/04/06 | 604 | 615 | 604 | 607 | 22,000 |
| 2006/04/05 | 614 | 615 | 607 | 608 | 23,000 |
| 2006/04/04 | 609 | 613 | 604 | 613 | 38,000 |
| 2006/04/03 | 601 | 608 | 600 | 607 | 46,000 |
| 2006/03/31 | 606 | 606 | 600 | 604 | 23,000 |
| 2006/03/30 | 600 | 611 | 598 | 606 | 39,000 |
| 2006/03/29 | 603 | 604 | 590 | 595 | 78,000 |
| 2006/03/28 | 598 | 603 | 598 | 603 | 3,000 |
| 2006/03/27 | 617 | 617 | 603 | 604 | 20,000 |
| 2006/03/24 | 605 | 607 | 605 | 607 | 2,000 |
| 2006/03/23 | 602 | 609 | 600 | 600 | 20,000 |
| 2006/03/22 | 607 | 607 | 599 | 601 | 26,000 |
| 2006/03/20 | 602 | 607 | 600 | 603 | 25,000 |
| 2006/03/17 | 602 | 602 | 600 | 601 | 7,000 |
| 2006/03/16 | 608 | 613 | 602 | 604 | 29,000 |
| 2006/03/15 | 615 | 618 | 606 | 618 | 24,000 |
| 2006/03/14 | 619 | 619 | 618 | 618 | 5,000 |
| 2006/03/13 | 625 | 625 | 615 | 616 | 37,000 |
| 2006/03/10 | 600 | 611 | 599 | 611 | 30,000 |
| 2006/03/09 | 589 | 594 | 583 | 594 | 8,000 |
| 2006/03/08 | 581 | 588 | 580 | 582 | 14,000 |
| 2006/03/07 | 592 | 594 | 580 | 580 | 76,000 |
| 2006/03/06 | 596 | 597 | 593 | 594 | 19,000 |
| 2006/03/03 | 600 | 600 | 597 | 597 | 15,000 |
| 2006/03/02 | 609 | 618 | 600 | 600 | 27,000 |
| 2006/03/01 | 602 | 611 | 600 | 610 | 32,000 |
| 2006/02/28 | 634 | 638 | 625 | 625 | 31,000 |
| 2006/02/27 | 635 | 640 | 632 | 634 | 37,000 |
| 2006/02/24 | 627 | 632 | 625 | 625 | 22,000 |
| 2006/02/23 | 608 | 627 | 608 | 627 | 22,000 |
| 2006/02/22 | 604 | 605 | 600 | 602 | 30,000 |
| 2006/02/21 | 590 | 619 | 585 | 595 | 77,000 |
| 2006/02/20 | 625 | 625 | 587 | 588 | 83,000 |
| 2006/02/17 | 653 | 659 | 635 | 645 | 43,000 |
| 2006/02/16 | 662 | 675 | 646 | 646 | 77,000 |
| 2006/02/15 | 690 | 691 | 669 | 677 | 91,000 |
| 2006/02/14 | 665 | 692 | 640 | 684 | 150,000 |
| 2006/02/13 | 677 | 685 | 659 | 669 | 129,000 |
| 2006/02/10 | 690 | 695 | 671 | 687 | 346,000 |
| 2006/02/09 | 669 | 709 | 660 | 689 | 923,000 |
| 2006/02/08 | 610 | 613 | 609 | 609 | 63,000 |
| 2006/02/07 | 593 | 620 | 587 | 607 | 225,000 |
| 2006/02/06 | 585 | 592 | 584 | 592 | 51,000 |
| 2006/02/03 | 580 | 589 | 580 | 587 | 38,000 |
| 2006/02/02 | 589 | 593 | 585 | 587 | 60,000 |
| 2006/02/01 | 583 | 588 | 574 | 580 | 48,000 |
| 2006/01/31 | 590 | 593 | 583 | 583 | 34,000 |
| 2006/01/30 | 582 | 594 | 582 | 589 | 71,000 |
| 2006/01/27 | 598 | 600 | 570 | 590 | 73,000 |
| 2006/01/26 | 598 | 598 | 590 | 595 | 28,000 |
| 2006/01/25 | 574 | 596 | 569 | 594 | 41,000 |
| 2006/01/24 | 550 | 575 | 550 | 565 | 18,000 |
| 2006/01/23 | 570 | 570 | 555 | 555 | 36,000 |
| 2006/01/20 | 590 | 590 | 583 | 583 | 31,000 |
| 2006/01/19 | 533 | 574 | 533 | 570 | 37,000 |
| 2006/01/18 | 594 | 594 | 540 | 560 | 39,000 |
| 2006/01/17 | 614 | 614 | 600 | 600 | 49,000 |
| 2006/01/16 | 600 | 614 | 596 | 614 | 159,000 |
| 2006/01/13 | 600 | 604 | 593 | 599 | 60,000 |
| 2006/01/12 | 597 | 600 | 596 | 600 | 90,000 |
| 2006/01/11 | 598 | 599 | 593 | 596 | 92,000 |
| 2006/01/10 | 599 | 600 | 593 | 598 | 127,000 |
| 2006/01/06 | 594 | 595 | 590 | 591 | 195,000 |
| 2006/01/05 | 585 | 590 | 581 | 585 | 124,000 |
| 2006/01/04 | 590 | 590 | 580 | 590 | 35,000 |