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 |
|---|---|---|---|---|---|
| 2009/12/30 | 250 | 258 | 250 | 258 | 16,000 |
| 2009/12/29 | 252 | 255 | 252 | 254 | 20,000 |
| 2009/12/28 | 247 | 254 | 242 | 249 | 21,000 |
| 2009/12/25 | 247 | 252 | 247 | 250 | 5,000 |
| 2009/12/24 | 236 | 248 | 236 | 247 | 17,000 |
| 2009/12/22 | 230 | 237 | 230 | 236 | 21,000 |
| 2009/12/21 | 233 | 233 | 226 | 229 | 7,000 |
| 2009/12/18 | 235 | 235 | 230 | 233 | 10,000 |
| 2009/12/17 | 234 | 234 | 230 | 230 | 11,000 |
| 2009/12/16 | 230 | 231 | 229 | 230 | 10,000 |
| 2009/12/15 | 234 | 234 | 220 | 220 | 15,000 |
| 2009/12/14 | 238 | 238 | 227 | 227 | 13,000 |
| 2009/12/11 | 233 | 233 | 224 | 228 | 29,000 |
| 2009/12/10 | 230 | 230 | 225 | 228 | 15,000 |
| 2009/12/09 | 227 | 228 | 227 | 228 | 14,000 |
| 2009/12/08 | 225 | 229 | 223 | 229 | 17,000 |
| 2009/12/07 | 234 | 234 | 224 | 224 | 26,000 |
| 2009/12/04 | 230 | 230 | 227 | 230 | 12,000 |
| 2009/12/03 | 228 | 235 | 223 | 235 | 33,000 |
| 2009/12/02 | 222 | 227 | 220 | 225 | 19,000 |
| 2009/12/01 | 222 | 227 | 217 | 222 | 31,000 |
| 2009/11/30 | 220 | 229 | 220 | 224 | 29,000 |
| 2009/11/27 | 215 | 216 | 214 | 215 | 15,000 |
| 2009/11/26 | 220 | 220 | 216 | 216 | 7,000 |
| 2009/11/25 | 221 | 222 | 215 | 222 | 8,000 |
| 2009/11/24 | 222 | 223 | 220 | 220 | 21,000 |
| 2009/11/20 | 222 | 224 | 222 | 222 | 11,000 |
| 2009/11/19 | 231 | 231 | 222 | 222 | 15,000 |
| 2009/11/18 | 222 | 232 | 222 | 231 | 11,000 |
| 2009/11/17 | 230 | 230 | 223 | 225 | 9,000 |
| 2009/11/16 | 232 | 235 | 230 | 231 | 10,000 |
| 2009/11/13 | 234 | 236 | 232 | 236 | 15,000 |
| 2009/11/12 | 238 | 242 | 233 | 233 | 16,000 |
| 2009/11/11 | 240 | 240 | 239 | 239 | 5,000 |
| 2009/11/10 | 244 | 245 | 241 | 242 | 18,000 |
| 2009/11/09 | 244 | 247 | 235 | 247 | 28,000 |
| 2009/11/06 | 240 | 240 | 239 | 240 | 14,000 |
| 2009/11/05 | 238 | 239 | 237 | 238 | 8,000 |
| 2009/11/04 | 248 | 248 | 238 | 241 | 15,000 |
| 2009/11/02 | 245 | 247 | 244 | 245 | 26,000 |
| 2009/10/30 | 239 | 242 | 238 | 240 | 19,000 |
| 2009/10/29 | 240 | 245 | 237 | 237 | 22,000 |
| 2009/10/28 | 241 | 246 | 241 | 245 | 8,000 |
| 2009/10/27 | 248 | 248 | 241 | 241 | 17,000 |
| 2009/10/26 | 245 | 250 | 245 | 250 | 38,000 |
| 2009/10/23 | 237 | 255 | 237 | 238 | 32,000 |
| 2009/10/22 | 236 | 237 | 236 | 237 | 15,000 |
| 2009/10/21 | 242 | 244 | 235 | 241 | 13,000 |
| 2009/10/20 | 246 | 246 | 243 | 243 | 9,000 |
| 2009/10/19 | 239 | 246 | 239 | 246 | 18,000 |
| 2009/10/16 | 240 | 245 | 238 | 242 | 26,000 |
| 2009/10/15 | 244 | 244 | 241 | 242 | 27,000 |
| 2009/10/14 | 248 | 253 | 243 | 245 | 60,000 |
| 2009/10/13 | 230 | 234 | 230 | 233 | 16,000 |
| 2009/10/09 | 233 | 233 | 229 | 230 | 20,000 |
| 2009/10/08 | 224 | 233 | 224 | 233 | 17,000 |
| 2009/10/07 | 227 | 229 | 222 | 229 | 5,000 |
| 2009/10/06 | 228 | 233 | 223 | 227 | 9,000 |
| 2009/10/05 | 218 | 218 | 218 | 218 | 2,000 |
| 2009/10/02 | 238 | 238 | 221 | 221 | 7,000 |
| 2009/10/01 | 236 | 241 | 232 | 233 | 11,000 |
| 2009/09/30 | 240 | 240 | 240 | 240 | 20,000 |
| 2009/09/29 | 229 | 238 | 229 | 238 | 8,000 |
| 2009/09/28 | 228 | 234 | 228 | 234 | 4,000 |
| 2009/09/25 | 231 | 231 | 224 | 228 | 10,000 |
| 2009/09/24 | 239 | 241 | 229 | 240 | 15,000 |
| 2009/09/18 | 223 | 230 | 220 | 230 | 12,000 |
| 2009/09/17 | 218 | 223 | 218 | 223 | 4,000 |
| 2009/09/16 | 218 | 218 | 217 | 218 | 7,000 |
| 2009/09/15 | 218 | 228 | 217 | 221 | 12,000 |
| 2009/09/14 | 225 | 225 | 218 | 221 | 19,000 |
| 2009/09/11 | 231 | 231 | 225 | 225 | 30,000 |
| 2009/09/10 | 241 | 242 | 235 | 236 | 16,000 |
| 2009/09/09 | 230 | 236 | 230 | 231 | 26,000 |
| 2009/09/08 | 217 | 221 | 217 | 221 | 8,000 |
| 2009/09/07 | 216 | 217 | 216 | 217 | 2,000 |
| 2009/09/04 | 216 | 216 | 215 | 216 | 10,000 |
| 2009/09/03 | 220 | 221 | 215 | 215 | 8,000 |
| 2009/09/02 | 224 | 229 | 223 | 224 | 15,000 |
| 2009/09/01 | 234 | 234 | 234 | 234 | 3,000 |
| 2009/08/31 | 238 | 238 | 231 | 231 | 25,000 |
| 2009/08/28 | 236 | 236 | 233 | 234 | 13,000 |
| 2009/08/27 | 233 | 233 | 231 | 231 | 10,000 |
| 2009/08/26 | 236 | 238 | 236 | 238 | 5,000 |
| 2009/08/25 | 233 | 238 | 223 | 235 | 28,000 |
| 2009/08/24 | 223 | 233 | 223 | 233 | 11,000 |
| 2009/08/21 | 234 | 234 | 223 | 223 | 6,000 |
| 2009/08/20 | 230 | 234 | 229 | 234 | 11,000 |
| 2009/08/19 | 229 | 240 | 229 | 230 | 21,000 |
| 2009/08/17 | 244 | 244 | 237 | 242 | 18,000 |
| 2009/08/14 | 241 | 248 | 241 | 246 | 13,000 |
| 2009/08/13 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/08/12 | 245 | 245 | 245 | 245 | 7,000 |
| 2009/08/11 | 242 | 250 | 242 | 250 | 13,000 |
| 2009/08/10 | 248 | 248 | 242 | 246 | 12,000 |
| 2009/08/07 | 245 | 245 | 240 | 245 | 32,000 |
| 2009/08/06 | 241 | 246 | 238 | 240 | 27,000 |
| 2009/08/05 | 245 | 245 | 238 | 243 | 10,000 |
| 2009/08/04 | 247 | 247 | 245 | 247 | 10,000 |
| 2009/08/03 | 246 | 246 | 244 | 244 | 4,000 |
| 2009/07/31 | 247 | 247 | 241 | 241 | 45,000 |
| 2009/07/30 | 236 | 242 | 236 | 242 | 27,000 |
| 2009/07/29 | 230 | 235 | 230 | 232 | 6,000 |
| 2009/07/28 | 227 | 228 | 227 | 228 | 7,000 |
| 2009/07/27 | 227 | 232 | 224 | 230 | 15,000 |
| 2009/07/24 | 224 | 225 | 224 | 225 | 9,000 |
| 2009/07/23 | 219 | 224 | 219 | 222 | 12,000 |
| 2009/07/22 | 218 | 218 | 217 | 217 | 8,000 |
| 2009/07/21 | 215 | 224 | 210 | 210 | 8,000 |
| 2009/07/17 | 221 | 221 | 212 | 212 | 9,000 |
| 2009/07/16 | 210 | 224 | 210 | 211 | 15,000 |
| 2009/07/15 | 216 | 221 | 212 | 213 | 13,000 |
| 2009/07/14 | 218 | 224 | 210 | 216 | 18,000 |
| 2009/07/13 | 230 | 230 | 208 | 208 | 19,000 |
| 2009/07/10 | 225 | 225 | 220 | 220 | 24,000 |
| 2009/07/09 | 226 | 227 | 217 | 223 | 48,000 |
| 2009/07/08 | 215 | 222 | 215 | 221 | 19,000 |
| 2009/07/07 | 230 | 237 | 216 | 222 | 69,000 |
| 2009/07/06 | 234 | 234 | 231 | 234 | 19,000 |
| 2009/07/03 | 227 | 228 | 222 | 228 | 13,000 |
| 2009/07/02 | 237 | 238 | 230 | 230 | 12,000 |
| 2009/07/01 | 230 | 235 | 228 | 232 | 12,000 |
| 2009/06/30 | 240 | 240 | 233 | 234 | 25,000 |
| 2009/06/29 | 242 | 243 | 235 | 235 | 40,000 |
| 2009/06/26 | 238 | 244 | 237 | 238 | 87,000 |
| 2009/06/25 | 228 | 238 | 225 | 238 | 26,000 |
| 2009/06/24 | 222 | 225 | 217 | 223 | 19,000 |
| 2009/06/23 | 222 | 222 | 216 | 217 | 15,000 |
| 2009/06/22 | 229 | 230 | 211 | 222 | 30,000 |
| 2009/06/19 | 232 | 232 | 228 | 228 | 7,000 |
| 2009/06/18 | 229 | 234 | 227 | 231 | 13,000 |
| 2009/06/17 | 229 | 229 | 228 | 229 | 8,000 |
| 2009/06/16 | 235 | 235 | 225 | 225 | 18,000 |
| 2009/06/15 | 237 | 243 | 237 | 240 | 36,000 |
| 2009/06/12 | 243 | 247 | 232 | 237 | 146,000 |
| 2009/06/11 | 247 | 249 | 244 | 248 | 14,000 |
| 2009/06/10 | 249 | 249 | 246 | 248 | 14,000 |
| 2009/06/09 | 251 | 251 | 246 | 246 | 23,000 |
| 2009/06/08 | 253 | 253 | 251 | 251 | 20,000 |
| 2009/06/05 | 249 | 253 | 247 | 252 | 30,000 |
| 2009/06/04 | 246 | 249 | 243 | 247 | 22,000 |
| 2009/06/03 | 245 | 250 | 242 | 243 | 38,000 |
| 2009/06/02 | 245 | 246 | 243 | 245 | 32,000 |
| 2009/06/01 | 251 | 251 | 246 | 246 | 41,000 |
| 2009/05/29 | 247 | 249 | 243 | 246 | 73,000 |
| 2009/05/28 | 242 | 248 | 242 | 248 | 57,000 |
| 2009/05/27 | 245 | 245 | 242 | 242 | 68,000 |
| 2009/05/26 | 246 | 246 | 239 | 245 | 218,000 |
| 2009/05/25 | 273 | 273 | 242 | 243 | 965,000 |
| 2009/05/22 | 204 | 208 | 204 | 204 | 11,000 |
| 2009/05/21 | 201 | 205 | 201 | 205 | 9,000 |
| 2009/05/20 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/05/19 | 199 | 204 | 199 | 204 | 9,000 |
| 2009/05/18 | 205 | 208 | 194 | 196 | 14,000 |
| 2009/05/15 | 208 | 212 | 208 | 208 | 10,000 |
| 2009/05/14 | 210 | 213 | 210 | 211 | 22,000 |
| 2009/05/13 | 209 | 214 | 209 | 213 | 8,000 |
| 2009/05/12 | 214 | 223 | 211 | 214 | 13,000 |
| 2009/05/11 | 213 | 220 | 213 | 216 | 15,000 |
| 2009/05/08 | 207 | 209 | 206 | 209 | 22,000 |
| 2009/05/07 | 199 | 206 | 199 | 204 | 19,000 |
| 2009/05/01 | 200 | 203 | 199 | 200 | 9,000 |
| 2009/04/30 | 201 | 202 | 198 | 202 | 29,000 |
| 2009/04/28 | 192 | 196 | 192 | 193 | 7,000 |
| 2009/04/27 | 196 | 196 | 191 | 191 | 2,000 |
| 2009/04/24 | 192 | 193 | 192 | 193 | 8,000 |
| 2009/04/23 | 198 | 198 | 197 | 197 | 11,000 |
| 2009/04/22 | 203 | 203 | 198 | 198 | 18,000 |
| 2009/04/21 | 191 | 209 | 191 | 204 | 15,000 |
| 2009/04/20 | 191 | 205 | 191 | 205 | 5,000 |
| 2009/04/17 | 194 | 201 | 194 | 201 | 6,000 |
| 2009/04/16 | 203 | 211 | 203 | 204 | 9,000 |
| 2009/04/15 | 201 | 201 | 197 | 201 | 13,000 |
| 2009/04/14 | 212 | 212 | 201 | 201 | 20,000 |
| 2009/04/13 | 207 | 215 | 207 | 213 | 18,000 |
| 2009/04/10 | 213 | 213 | 204 | 204 | 25,000 |
| 2009/04/09 | 200 | 203 | 195 | 203 | 29,000 |
| 2009/04/08 | 196 | 197 | 196 | 196 | 20,000 |
| 2009/04/07 | 194 | 199 | 194 | 199 | 11,000 |
| 2009/04/06 | 198 | 200 | 191 | 196 | 9,000 |
| 2009/04/03 | 191 | 198 | 186 | 198 | 24,000 |
| 2009/04/02 | 184 | 195 | 184 | 195 | 23,000 |
| 2009/04/01 | 187 | 189 | 184 | 189 | 15,000 |
| 2009/03/31 | 187 | 190 | 184 | 190 | 42,000 |
| 2009/03/30 | 185 | 185 | 180 | 183 | 19,000 |
| 2009/03/27 | 184 | 186 | 182 | 182 | 21,000 |
| 2009/03/26 | 185 | 185 | 179 | 185 | 40,000 |
| 2009/03/25 | 184 | 184 | 180 | 182 | 18,000 |
| 2009/03/24 | 184 | 184 | 180 | 183 | 28,000 |
| 2009/03/23 | 179 | 184 | 176 | 179 | 36,000 |
| 2009/03/19 | 182 | 182 | 178 | 180 | 13,000 |
| 2009/03/18 | 185 | 185 | 177 | 177 | 26,000 |
| 2009/03/17 | 185 | 188 | 185 | 186 | 15,000 |
| 2009/03/16 | 182 | 188 | 182 | 185 | 13,000 |
| 2009/03/13 | 187 | 188 | 184 | 185 | 51,000 |
| 2009/03/12 | 187 | 187 | 179 | 182 | 14,000 |
| 2009/03/11 | 188 | 188 | 186 | 186 | 2,000 |
| 2009/03/10 | 179 | 184 | 174 | 181 | 16,000 |
| 2009/03/09 | 190 | 190 | 176 | 176 | 32,000 |
| 2009/03/06 | 189 | 190 | 184 | 187 | 30,000 |
| 2009/03/05 | 183 | 190 | 177 | 189 | 36,000 |
| 2009/03/04 | 181 | 181 | 178 | 180 | 13,000 |
| 2009/03/03 | 187 | 188 | 184 | 188 | 11,000 |
| 2009/03/02 | 192 | 192 | 187 | 189 | 33,000 |
| 2009/02/27 | 178 | 187 | 178 | 187 | 17,000 |
| 2009/02/26 | 171 | 174 | 170 | 174 | 11,000 |
| 2009/02/25 | 171 | 172 | 169 | 172 | 8,000 |
| 2009/02/24 | 170 | 170 | 170 | 170 | 14,000 |
| 2009/02/23 | 170 | 170 | 165 | 170 | 9,000 |
| 2009/02/20 | 176 | 178 | 171 | 178 | 20,000 |
| 2009/02/19 | 171 | 173 | 167 | 173 | 17,000 |
| 2009/02/18 | 178 | 178 | 165 | 171 | 19,000 |
| 2009/02/17 | 183 | 183 | 180 | 180 | 15,000 |
| 2009/02/16 | 188 | 189 | 182 | 189 | 16,000 |
| 2009/02/13 | 185 | 190 | 180 | 182 | 39,000 |
| 2009/02/12 | 189 | 189 | 188 | 188 | 11,000 |
| 2009/02/10 | 200 | 200 | 193 | 194 | 14,000 |
| 2009/02/09 | 203 | 203 | 197 | 199 | 26,000 |
| 2009/02/06 | 194 | 198 | 193 | 198 | 10,000 |
| 2009/02/05 | 198 | 198 | 196 | 198 | 16,000 |
| 2009/02/04 | 186 | 194 | 186 | 194 | 11,000 |
| 2009/02/03 | 192 | 192 | 187 | 191 | 14,000 |
| 2009/02/02 | 194 | 199 | 194 | 197 | 33,000 |
| 2009/01/30 | 195 | 195 | 183 | 191 | 28,000 |
| 2009/01/29 | 190 | 200 | 190 | 199 | 18,000 |
| 2009/01/28 | 187 | 187 | 184 | 185 | 12,000 |
| 2009/01/27 | 182 | 182 | 179 | 182 | 8,000 |
| 2009/01/26 | 176 | 182 | 176 | 182 | 7,000 |
| 2009/01/23 | 177 | 180 | 175 | 176 | 11,000 |
| 2009/01/22 | 188 | 188 | 182 | 182 | 6,000 |
| 2009/01/21 | 182 | 188 | 180 | 180 | 13,000 |
| 2009/01/20 | 192 | 192 | 183 | 183 | 16,000 |
| 2009/01/19 | 200 | 200 | 187 | 187 | 7,000 |
| 2009/01/16 | 194 | 198 | 189 | 198 | 43,000 |
| 2009/01/15 | 175 | 198 | 175 | 189 | 37,000 |
| 2009/01/14 | 180 | 185 | 180 | 185 | 17,000 |
| 2009/01/13 | 198 | 198 | 183 | 190 | 20,000 |
| 2009/01/09 | 198 | 202 | 195 | 196 | 31,000 |
| 2009/01/08 | 202 | 205 | 191 | 193 | 25,000 |
| 2009/01/07 | 194 | 202 | 194 | 202 | 21,000 |
| 2009/01/06 | 185 | 189 | 180 | 189 | 12,000 |
| 2009/01/05 | 182 | 182 | 169 | 182 | 41,000 |