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 |
|---|---|---|---|---|---|
| 2008/12/30 | 157 | 167 | 157 | 167 | 23,000 |
| 2008/12/29 | 160 | 160 | 156 | 159 | 17,000 |
| 2008/12/26 | 156 | 159 | 155 | 157 | 11,000 |
| 2008/12/25 | 154 | 155 | 154 | 155 | 6,000 |
| 2008/12/24 | 152 | 156 | 152 | 154 | 34,000 |
| 2008/12/22 | 152 | 154 | 152 | 153 | 18,000 |
| 2008/12/19 | 154 | 155 | 152 | 153 | 55,000 |
| 2008/12/18 | 156 | 160 | 153 | 160 | 87,000 |
| 2008/12/17 | 172 | 173 | 159 | 161 | 56,000 |
| 2008/12/16 | 184 | 184 | 167 | 170 | 58,000 |
| 2008/12/15 | 180 | 192 | 172 | 183 | 56,000 |
| 2008/12/12 | 186 | 190 | 177 | 180 | 97,000 |
| 2008/12/11 | 174 | 188 | 173 | 181 | 52,000 |
| 2008/12/10 | 176 | 176 | 165 | 173 | 34,000 |
| 2008/12/09 | 171 | 177 | 167 | 173 | 79,000 |
| 2008/12/08 | 166 | 166 | 156 | 164 | 65,000 |
| 2008/12/05 | 172 | 175 | 161 | 161 | 107,000 |
| 2008/12/04 | 162 | 163 | 155 | 163 | 73,000 |
| 2008/12/03 | 168 | 168 | 155 | 159 | 69,000 |
| 2008/12/02 | 162 | 168 | 159 | 163 | 57,000 |
| 2008/12/01 | 171 | 171 | 160 | 161 | 99,000 |
| 2008/11/28 | 165 | 166 | 156 | 161 | 89,000 |
| 2008/11/27 | 170 | 176 | 165 | 169 | 62,000 |
| 2008/11/26 | 176 | 178 | 169 | 171 | 26,000 |
| 2008/11/25 | 176 | 176 | 166 | 176 | 27,000 |
| 2008/11/21 | 176 | 176 | 160 | 166 | 48,000 |
| 2008/11/20 | 193 | 193 | 171 | 176 | 34,000 |
| 2008/11/19 | 189 | 194 | 182 | 186 | 29,000 |
| 2008/11/18 | 195 | 197 | 181 | 191 | 36,000 |
| 2008/11/17 | 190 | 204 | 185 | 188 | 45,000 |
| 2008/11/14 | 205 | 213 | 200 | 200 | 29,000 |
| 2008/11/13 | 211 | 211 | 197 | 201 | 37,000 |
| 2008/11/12 | 210 | 221 | 208 | 211 | 41,000 |
| 2008/11/11 | 227 | 227 | 209 | 214 | 58,000 |
| 2008/11/10 | 237 | 238 | 221 | 228 | 33,000 |
| 2008/11/07 | 230 | 230 | 210 | 223 | 34,000 |
| 2008/11/06 | 240 | 241 | 230 | 232 | 30,000 |
| 2008/11/05 | 245 | 246 | 235 | 243 | 36,000 |
| 2008/11/04 | 217 | 230 | 217 | 230 | 27,000 |
| 2008/10/31 | 211 | 220 | 211 | 217 | 57,000 |
| 2008/10/30 | 202 | 205 | 194 | 201 | 83,000 |
| 2008/10/29 | 210 | 212 | 199 | 201 | 29,000 |
| 2008/10/28 | 185 | 195 | 185 | 192 | 48,000 |
| 2008/10/27 | 205 | 207 | 197 | 200 | 22,000 |
| 2008/10/24 | 223 | 227 | 200 | 205 | 31,000 |
| 2008/10/23 | 213 | 214 | 198 | 214 | 37,000 |
| 2008/10/22 | 218 | 221 | 210 | 215 | 32,000 |
| 2008/10/21 | 225 | 226 | 218 | 219 | 16,000 |
| 2008/10/20 | 227 | 227 | 218 | 226 | 26,000 |
| 2008/10/17 | 230 | 230 | 218 | 227 | 49,000 |
| 2008/10/16 | 214 | 245 | 202 | 245 | 35,000 |
| 2008/10/15 | 200 | 237 | 195 | 235 | 24,000 |
| 2008/10/14 | 206 | 215 | 195 | 215 | 27,000 |
| 2008/10/10 | 161 | 170 | 151 | 166 | 68,000 |
| 2008/10/09 | 158 | 170 | 157 | 166 | 62,000 |
| 2008/10/08 | 167 | 167 | 153 | 153 | 53,000 |
| 2008/10/07 | 158 | 169 | 158 | 167 | 53,000 |
| 2008/10/06 | 220 | 220 | 185 | 194 | 44,000 |
| 2008/10/03 | 228 | 228 | 208 | 222 | 25,000 |
| 2008/10/02 | 241 | 242 | 225 | 231 | 27,000 |
| 2008/10/01 | 239 | 242 | 237 | 242 | 28,000 |
| 2008/09/30 | 243 | 243 | 232 | 239 | 39,000 |
| 2008/09/29 | 246 | 251 | 243 | 248 | 42,000 |
| 2008/09/26 | 252 | 252 | 241 | 246 | 40,000 |
| 2008/09/25 | 261 | 261 | 253 | 253 | 14,000 |
| 2008/09/24 | 270 | 270 | 256 | 261 | 21,000 |
| 2008/09/22 | 267 | 270 | 260 | 270 | 20,000 |
| 2008/09/19 | 250 | 266 | 248 | 266 | 40,000 |
| 2008/09/18 | 264 | 264 | 248 | 251 | 38,000 |
| 2008/09/17 | 273 | 274 | 267 | 269 | 12,000 |
| 2008/09/16 | 288 | 288 | 273 | 274 | 21,000 |
| 2008/09/12 | 298 | 298 | 296 | 298 | 28,000 |
| 2008/09/11 | 300 | 301 | 294 | 298 | 12,000 |
| 2008/09/10 | 296 | 305 | 291 | 305 | 21,000 |
| 2008/09/09 | 300 | 300 | 298 | 298 | 9,000 |
| 2008/09/08 | 295 | 304 | 295 | 300 | 14,000 |
| 2008/09/05 | 285 | 285 | 280 | 280 | 6,000 |
| 2008/09/04 | 301 | 301 | 277 | 287 | 28,000 |
| 2008/09/03 | 299 | 304 | 299 | 301 | 10,000 |
| 2008/09/02 | 310 | 310 | 297 | 299 | 15,000 |
| 2008/09/01 | 314 | 314 | 314 | 314 | 11,000 |
| 2008/08/29 | 304 | 310 | 304 | 309 | 20,000 |
| 2008/08/28 | 305 | 307 | 305 | 305 | 7,000 |
| 2008/08/27 | 296 | 306 | 296 | 306 | 14,000 |
| 2008/08/26 | 305 | 306 | 303 | 306 | 3,000 |
| 2008/08/25 | 308 | 310 | 306 | 309 | 13,000 |
| 2008/08/22 | 304 | 309 | 300 | 308 | 22,000 |
| 2008/08/21 | 301 | 301 | 294 | 294 | 7,000 |
| 2008/08/20 | 301 | 308 | 301 | 303 | 5,000 |
| 2008/08/19 | 302 | 306 | 300 | 305 | 19,000 |
| 2008/08/18 | 302 | 306 | 301 | 302 | 15,000 |
| 2008/08/15 | 297 | 300 | 295 | 300 | 11,000 |
| 2008/08/14 | 293 | 296 | 291 | 296 | 4,000 |
| 2008/08/13 | 292 | 295 | 290 | 290 | 14,000 |
| 2008/08/12 | 301 | 305 | 300 | 303 | 17,000 |
| 2008/08/11 | 304 | 304 | 300 | 301 | 15,000 |
| 2008/08/08 | 309 | 309 | 302 | 304 | 20,000 |
| 2008/08/07 | 314 | 314 | 309 | 310 | 16,000 |
| 2008/08/06 | 311 | 316 | 311 | 314 | 28,000 |
| 2008/08/05 | 325 | 330 | 316 | 316 | 39,000 |
| 2008/08/04 | 322 | 325 | 320 | 325 | 12,000 |
| 2008/08/01 | 332 | 332 | 326 | 329 | 20,000 |
| 2008/07/31 | 346 | 346 | 333 | 335 | 86,000 |
| 2008/07/30 | 314 | 326 | 309 | 326 | 25,000 |
| 2008/07/29 | 300 | 311 | 291 | 309 | 25,000 |
| 2008/07/28 | 308 | 312 | 301 | 301 | 20,000 |
| 2008/07/25 | 308 | 313 | 308 | 313 | 13,000 |
| 2008/07/24 | 294 | 303 | 294 | 303 | 10,000 |
| 2008/07/23 | 297 | 299 | 295 | 295 | 14,000 |
| 2008/07/22 | 299 | 299 | 285 | 288 | 7,000 |
| 2008/07/18 | 287 | 290 | 280 | 290 | 7,000 |
| 2008/07/17 | 298 | 298 | 282 | 287 | 11,000 |
| 2008/07/16 | 294 | 295 | 289 | 292 | 23,000 |
| 2008/07/15 | 283 | 290 | 281 | 289 | 15,000 |
| 2008/07/14 | 293 | 296 | 278 | 278 | 21,000 |
| 2008/07/11 | 310 | 310 | 291 | 296 | 19,000 |
| 2008/07/10 | 322 | 322 | 306 | 311 | 21,000 |
| 2008/07/09 | 325 | 325 | 315 | 321 | 39,000 |
| 2008/07/08 | 320 | 320 | 315 | 315 | 19,000 |
| 2008/07/07 | 326 | 326 | 319 | 320 | 22,000 |
| 2008/07/04 | 326 | 327 | 320 | 321 | 33,000 |
| 2008/07/03 | 317 | 321 | 317 | 321 | 11,000 |
| 2008/07/02 | 326 | 327 | 319 | 327 | 15,000 |
| 2008/07/01 | 330 | 333 | 327 | 331 | 10,000 |
| 2008/06/30 | 340 | 340 | 331 | 335 | 43,000 |
| 2008/06/27 | 316 | 337 | 316 | 337 | 33,000 |
| 2008/06/26 | 339 | 339 | 327 | 328 | 20,000 |
| 2008/06/25 | 328 | 329 | 322 | 329 | 19,000 |
| 2008/06/24 | 325 | 325 | 315 | 324 | 5,000 |
| 2008/06/23 | 313 | 320 | 313 | 320 | 6,000 |
| 2008/06/20 | 340 | 340 | 323 | 323 | 12,000 |
| 2008/06/19 | 343 | 343 | 331 | 331 | 12,000 |
| 2008/06/18 | 339 | 344 | 339 | 342 | 17,000 |
| 2008/06/17 | 338 | 350 | 338 | 344 | 11,000 |
| 2008/06/16 | 337 | 338 | 337 | 338 | 5,000 |
| 2008/06/13 | 341 | 341 | 337 | 337 | 38,000 |
| 2008/06/12 | 340 | 350 | 339 | 350 | 59,000 |
| 2008/06/11 | 325 | 331 | 324 | 331 | 13,000 |
| 2008/06/10 | 345 | 345 | 319 | 320 | 11,000 |
| 2008/06/09 | 343 | 343 | 338 | 339 | 23,000 |
| 2008/06/06 | 349 | 350 | 347 | 350 | 20,000 |
| 2008/06/05 | 349 | 349 | 337 | 347 | 40,000 |
| 2008/06/04 | 343 | 350 | 342 | 345 | 18,000 |
| 2008/06/03 | 344 | 345 | 341 | 342 | 34,000 |
| 2008/06/02 | 350 | 350 | 340 | 344 | 25,000 |
| 2008/05/30 | 336 | 341 | 335 | 340 | 20,000 |
| 2008/05/29 | 335 | 338 | 335 | 336 | 9,000 |
| 2008/05/28 | 335 | 338 | 333 | 335 | 19,000 |
| 2008/05/27 | 333 | 335 | 333 | 335 | 15,000 |
| 2008/05/26 | 340 | 340 | 326 | 333 | 22,000 |
| 2008/05/23 | 327 | 338 | 327 | 335 | 19,000 |
| 2008/05/22 | 322 | 332 | 321 | 332 | 16,000 |
| 2008/05/21 | 331 | 336 | 328 | 328 | 14,000 |
| 2008/05/20 | 334 | 338 | 331 | 331 | 5,000 |
| 2008/05/19 | 341 | 344 | 341 | 342 | 10,000 |
| 2008/05/16 | 346 | 346 | 339 | 342 | 18,000 |
| 2008/05/15 | 344 | 347 | 336 | 344 | 21,000 |
| 2008/05/14 | 329 | 346 | 329 | 344 | 77,000 |
| 2008/05/13 | 325 | 340 | 325 | 339 | 57,000 |
| 2008/05/12 | 345 | 345 | 330 | 340 | 35,000 |
| 2008/05/09 | 352 | 352 | 348 | 348 | 39,000 |
| 2008/05/08 | 336 | 351 | 336 | 347 | 23,000 |
| 2008/05/07 | 339 | 347 | 331 | 342 | 44,000 |
| 2008/05/02 | 333 | 346 | 333 | 334 | 31,000 |
| 2008/05/01 | 338 | 347 | 334 | 346 | 23,000 |
| 2008/04/30 | 332 | 338 | 328 | 338 | 78,000 |
| 2008/04/28 | 318 | 325 | 315 | 322 | 91,000 |
| 2008/04/25 | 310 | 323 | 307 | 311 | 20,000 |
| 2008/04/24 | 308 | 310 | 306 | 310 | 19,000 |
| 2008/04/23 | 303 | 307 | 300 | 307 | 22,000 |
| 2008/04/22 | 303 | 307 | 301 | 307 | 18,000 |
| 2008/04/21 | 302 | 307 | 299 | 303 | 44,000 |
| 2008/04/18 | 305 | 305 | 301 | 302 | 5,000 |
| 2008/04/17 | 301 | 301 | 297 | 300 | 11,000 |
| 2008/04/16 | 301 | 301 | 295 | 300 | 18,000 |
| 2008/04/15 | 301 | 301 | 300 | 301 | 12,000 |
| 2008/04/14 | 301 | 301 | 298 | 300 | 10,000 |
| 2008/04/11 | 299 | 300 | 299 | 300 | 19,000 |
| 2008/04/10 | 297 | 298 | 293 | 298 | 22,000 |
| 2008/04/09 | 297 | 300 | 297 | 300 | 34,000 |
| 2008/04/08 | 292 | 292 | 290 | 292 | 16,000 |
| 2008/04/07 | 293 | 293 | 286 | 287 | 59,000 |
| 2008/04/04 | 298 | 299 | 290 | 298 | 23,000 |
| 2008/04/03 | 291 | 292 | 285 | 290 | 25,000 |
| 2008/04/02 | 295 | 300 | 287 | 289 | 26,000 |
| 2008/04/01 | 290 | 297 | 281 | 285 | 35,000 |
| 2008/03/31 | 300 | 300 | 281 | 289 | 38,000 |
| 2008/03/28 | 287 | 288 | 284 | 285 | 39,000 |
| 2008/03/27 | 282 | 290 | 282 | 287 | 18,000 |
| 2008/03/26 | 312 | 312 | 292 | 292 | 28,000 |
| 2008/03/25 | 312 | 312 | 301 | 310 | 12,000 |
| 2008/03/24 | 304 | 304 | 297 | 303 | 15,000 |
| 2008/03/21 | 289 | 300 | 289 | 297 | 28,000 |
| 2008/03/19 | 285 | 287 | 278 | 287 | 17,000 |
| 2008/03/18 | 263 | 270 | 263 | 270 | 5,000 |
| 2008/03/17 | 264 | 267 | 263 | 263 | 19,000 |
| 2008/03/14 | 282 | 282 | 278 | 279 | 35,000 |
| 2008/03/13 | 282 | 283 | 279 | 280 | 24,000 |
| 2008/03/12 | 307 | 307 | 290 | 290 | 30,000 |
| 2008/03/11 | 291 | 291 | 289 | 289 | 11,000 |
| 2008/03/10 | 288 | 296 | 286 | 296 | 28,000 |
| 2008/03/07 | 293 | 295 | 287 | 287 | 22,000 |
| 2008/03/06 | 290 | 296 | 290 | 294 | 20,000 |
| 2008/03/05 | 271 | 292 | 271 | 290 | 41,000 |
| 2008/03/04 | 270 | 275 | 268 | 275 | 42,000 |
| 2008/03/03 | 282 | 283 | 278 | 279 | 32,000 |
| 2008/02/29 | 295 | 295 | 289 | 290 | 26,000 |
| 2008/02/28 | 287 | 291 | 286 | 290 | 38,000 |
| 2008/02/27 | 282 | 294 | 282 | 294 | 21,000 |
| 2008/02/26 | 288 | 288 | 285 | 285 | 10,000 |
| 2008/02/25 | 283 | 289 | 281 | 285 | 27,000 |
| 2008/02/22 | 283 | 288 | 283 | 288 | 15,000 |
| 2008/02/21 | 277 | 293 | 277 | 291 | 16,000 |
| 2008/02/20 | 284 | 291 | 275 | 275 | 38,000 |
| 2008/02/19 | 290 | 291 | 286 | 289 | 33,000 |
| 2008/02/18 | 286 | 298 | 286 | 290 | 19,000 |
| 2008/02/15 | 295 | 295 | 288 | 291 | 8,000 |
| 2008/02/14 | 286 | 298 | 286 | 298 | 10,000 |
| 2008/02/13 | 295 | 296 | 290 | 291 | 28,000 |
| 2008/02/12 | 278 | 287 | 277 | 287 | 50,000 |
| 2008/02/08 | 298 | 298 | 277 | 277 | 37,000 |
| 2008/02/07 | 296 | 296 | 288 | 294 | 16,000 |
| 2008/02/06 | 296 | 296 | 290 | 291 | 38,000 |
| 2008/02/05 | 301 | 304 | 290 | 300 | 71,000 |
| 2008/02/04 | 294 | 305 | 294 | 301 | 23,000 |
| 2008/02/01 | 285 | 311 | 285 | 291 | 15,000 |
| 2008/01/31 | 288 | 290 | 283 | 287 | 31,000 |
| 2008/01/30 | 288 | 288 | 282 | 283 | 27,000 |
| 2008/01/29 | 275 | 285 | 275 | 280 | 31,000 |
| 2008/01/28 | 265 | 278 | 260 | 275 | 45,000 |
| 2008/01/25 | 274 | 275 | 270 | 270 | 35,000 |
| 2008/01/24 | 252 | 260 | 252 | 255 | 20,000 |
| 2008/01/23 | 250 | 260 | 245 | 248 | 79,000 |
| 2008/01/22 | 244 | 260 | 244 | 245 | 54,000 |
| 2008/01/21 | 258 | 271 | 250 | 262 | 61,000 |
| 2008/01/18 | 260 | 265 | 254 | 257 | 79,000 |
| 2008/01/17 | 267 | 270 | 256 | 270 | 94,000 |
| 2008/01/16 | 284 | 284 | 271 | 271 | 53,000 |
| 2008/01/15 | 302 | 307 | 291 | 291 | 45,000 |
| 2008/01/11 | 308 | 308 | 300 | 302 | 23,000 |
| 2008/01/10 | 316 | 316 | 303 | 308 | 53,000 |
| 2008/01/09 | 304 | 310 | 298 | 308 | 71,000 |
| 2008/01/08 | 300 | 309 | 300 | 303 | 32,000 |
| 2008/01/07 | 319 | 319 | 307 | 310 | 44,000 |
| 2008/01/04 | 332 | 332 | 318 | 319 | 24,000 |