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 |
|---|---|---|---|---|---|
| 2010/12/30 | 453 | 458 | 450 | 453 | 77,000 |
| 2010/12/29 | 462 | 462 | 453 | 455 | 78,000 |
| 2010/12/28 | 445 | 460 | 436 | 458 | 148,000 |
| 2010/12/27 | 448 | 452 | 442 | 445 | 142,000 |
| 2010/12/24 | 453 | 463 | 453 | 455 | 161,000 |
| 2010/12/22 | 470 | 475 | 458 | 459 | 161,000 |
| 2010/12/21 | 462 | 478 | 460 | 471 | 225,000 |
| 2010/12/20 | 462 | 481 | 453 | 459 | 390,000 |
| 2010/12/17 | 462 | 473 | 454 | 454 | 289,000 |
| 2010/12/16 | 438 | 459 | 436 | 457 | 234,000 |
| 2010/12/15 | 440 | 449 | 432 | 433 | 221,000 |
| 2010/12/14 | 430 | 435 | 426 | 432 | 205,000 |
| 2010/12/13 | 400 | 430 | 400 | 426 | 279,000 |
| 2010/12/10 | 414 | 414 | 400 | 402 | 172,000 |
| 2010/12/09 | 413 | 415 | 406 | 408 | 146,000 |
| 2010/12/08 | 403 | 413 | 402 | 409 | 142,000 |
| 2010/12/07 | 404 | 407 | 385 | 406 | 116,000 |
| 2010/12/06 | 398 | 407 | 395 | 407 | 171,000 |
| 2010/12/03 | 395 | 395 | 392 | 395 | 77,000 |
| 2010/12/02 | 390 | 394 | 390 | 393 | 67,000 |
| 2010/12/01 | 383 | 388 | 383 | 388 | 24,000 |
| 2010/11/30 | 393 | 395 | 389 | 389 | 69,000 |
| 2010/11/29 | 394 | 398 | 390 | 394 | 86,000 |
| 2010/11/26 | 386 | 390 | 384 | 390 | 54,000 |
| 2010/11/25 | 385 | 387 | 382 | 385 | 35,000 |
| 2010/11/24 | 369 | 385 | 365 | 384 | 74,000 |
| 2010/11/22 | 374 | 374 | 370 | 370 | 80,000 |
| 2010/11/19 | 381 | 386 | 371 | 372 | 89,000 |
| 2010/11/18 | 375 | 382 | 375 | 379 | 66,000 |
| 2010/11/17 | 372 | 376 | 372 | 375 | 17,000 |
| 2010/11/16 | 372 | 376 | 371 | 373 | 55,000 |
| 2010/11/15 | 378 | 378 | 371 | 373 | 36,000 |
| 2010/11/12 | 377 | 383 | 376 | 377 | 55,000 |
| 2010/11/11 | 383 | 390 | 376 | 377 | 92,000 |
| 2010/11/10 | 370 | 390 | 370 | 388 | 121,000 |
| 2010/11/09 | 380 | 380 | 370 | 371 | 124,000 |
| 2010/11/08 | 378 | 395 | 378 | 393 | 103,000 |
| 2010/11/05 | 367 | 375 | 366 | 372 | 47,000 |
| 2010/11/04 | 367 | 367 | 360 | 360 | 63,000 |
| 2010/11/02 | 378 | 378 | 366 | 366 | 37,000 |
| 2010/11/01 | 384 | 387 | 377 | 381 | 41,000 |
| 2010/10/29 | 371 | 386 | 367 | 385 | 62,000 |
| 2010/10/28 | 367 | 375 | 364 | 375 | 58,000 |
| 2010/10/27 | 368 | 373 | 365 | 366 | 36,000 |
| 2010/10/26 | 369 | 371 | 368 | 368 | 27,000 |
| 2010/10/25 | 368 | 373 | 364 | 368 | 30,000 |
| 2010/10/22 | 369 | 369 | 366 | 367 | 15,000 |
| 2010/10/21 | 370 | 370 | 366 | 367 | 24,000 |
| 2010/10/20 | 368 | 371 | 365 | 369 | 38,000 |
| 2010/10/19 | 368 | 370 | 368 | 368 | 27,000 |
| 2010/10/18 | 367 | 372 | 367 | 372 | 24,000 |
| 2010/10/15 | 370 | 374 | 365 | 369 | 39,000 |
| 2010/10/14 | 376 | 378 | 371 | 372 | 44,000 |
| 2010/10/13 | 368 | 381 | 368 | 376 | 96,000 |
| 2010/10/12 | 383 | 383 | 367 | 368 | 80,000 |
| 2010/10/08 | 388 | 388 | 382 | 382 | 46,000 |
| 2010/10/07 | 391 | 391 | 386 | 388 | 33,000 |
| 2010/10/06 | 386 | 390 | 385 | 390 | 62,000 |
| 2010/10/05 | 392 | 392 | 379 | 383 | 76,000 |
| 2010/10/04 | 393 | 397 | 393 | 395 | 66,000 |
| 2010/10/01 | 398 | 398 | 388 | 392 | 51,000 |
| 2010/09/30 | 400 | 400 | 390 | 398 | 136,000 |
| 2010/09/29 | 391 | 405 | 388 | 400 | 139,000 |
| 2010/09/28 | 390 | 392 | 386 | 390 | 41,000 |
| 2010/09/27 | 380 | 391 | 380 | 390 | 52,000 |
| 2010/09/24 | 380 | 388 | 377 | 379 | 80,000 |
| 2010/09/22 | 388 | 395 | 380 | 382 | 71,000 |
| 2010/09/21 | 386 | 395 | 386 | 390 | 125,000 |
| 2010/09/17 | 385 | 389 | 383 | 387 | 87,000 |
| 2010/09/16 | 380 | 385 | 380 | 385 | 61,000 |
| 2010/09/15 | 369 | 383 | 366 | 380 | 48,000 |
| 2010/09/14 | 381 | 381 | 371 | 371 | 58,000 |
| 2010/09/13 | 383 | 384 | 379 | 379 | 84,000 |
| 2010/09/10 | 384 | 387 | 380 | 384 | 101,000 |
| 2010/09/09 | 388 | 390 | 379 | 381 | 89,000 |
| 2010/09/08 | 375 | 388 | 366 | 388 | 121,000 |
| 2010/09/07 | 384 | 388 | 380 | 380 | 70,000 |
| 2010/09/06 | 379 | 386 | 376 | 385 | 110,000 |
| 2010/09/03 | 357 | 377 | 357 | 376 | 135,000 |
| 2010/09/02 | 353 | 365 | 353 | 357 | 114,000 |
| 2010/09/01 | 357 | 357 | 350 | 350 | 74,000 |
| 2010/08/31 | 361 | 362 | 352 | 359 | 117,000 |
| 2010/08/30 | 360 | 363 | 359 | 362 | 140,000 |
| 2010/08/27 | 362 | 362 | 353 | 355 | 110,000 |
| 2010/08/26 | 351 | 366 | 350 | 362 | 119,000 |
| 2010/08/25 | 350 | 359 | 346 | 350 | 124,000 |
| 2010/08/24 | 361 | 364 | 348 | 355 | 121,000 |
| 2010/08/23 | 361 | 365 | 359 | 362 | 66,000 |
| 2010/08/20 | 358 | 369 | 358 | 364 | 80,000 |
| 2010/08/19 | 361 | 363 | 360 | 361 | 106,000 |
| 2010/08/18 | 366 | 367 | 362 | 364 | 60,000 |
| 2010/08/17 | 358 | 365 | 357 | 362 | 86,000 |
| 2010/08/16 | 368 | 371 | 363 | 364 | 102,000 |
| 2010/08/13 | 377 | 377 | 370 | 375 | 105,000 |
| 2010/08/12 | 359 | 381 | 358 | 379 | 253,000 |
| 2010/08/11 | 375 | 379 | 366 | 370 | 338,000 |
| 2010/08/10 | 380 | 386 | 380 | 381 | 246,000 |
| 2010/08/09 | 378 | 386 | 375 | 379 | 372,000 |
| 2010/08/06 | 356 | 379 | 352 | 374 | 639,000 |
| 2010/08/05 | 326 | 343 | 326 | 339 | 86,000 |
| 2010/08/04 | 319 | 328 | 317 | 321 | 45,000 |
| 2010/08/03 | 315 | 318 | 313 | 317 | 44,000 |
| 2010/08/02 | 325 | 325 | 306 | 310 | 85,000 |
| 2010/07/30 | 310 | 317 | 309 | 312 | 47,000 |
| 2010/07/29 | 317 | 317 | 309 | 315 | 42,000 |
| 2010/07/28 | 308 | 317 | 308 | 315 | 47,000 |
| 2010/07/27 | 302 | 306 | 302 | 306 | 22,000 |
| 2010/07/26 | 290 | 300 | 290 | 299 | 49,000 |
| 2010/07/23 | 288 | 288 | 285 | 286 | 17,000 |
| 2010/07/22 | 283 | 286 | 277 | 283 | 25,000 |
| 2010/07/21 | 288 | 293 | 285 | 285 | 26,000 |
| 2010/07/20 | 290 | 291 | 282 | 288 | 32,000 |
| 2010/07/16 | 290 | 290 | 281 | 287 | 18,000 |
| 2010/07/15 | 302 | 302 | 291 | 292 | 36,000 |
| 2010/07/14 | 298 | 299 | 290 | 298 | 46,000 |
| 2010/07/13 | 300 | 300 | 292 | 292 | 48,000 |
| 2010/07/12 | 305 | 307 | 300 | 301 | 57,000 |
| 2010/07/09 | 306 | 317 | 302 | 306 | 251,000 |
| 2010/07/08 | 290 | 294 | 289 | 290 | 45,000 |
| 2010/07/07 | 280 | 289 | 279 | 285 | 49,000 |
| 2010/07/06 | 278 | 280 | 274 | 279 | 34,000 |
| 2010/07/05 | 285 | 285 | 277 | 277 | 54,000 |
| 2010/07/02 | 281 | 284 | 280 | 282 | 39,000 |
| 2010/07/01 | 276 | 288 | 276 | 281 | 32,000 |
| 2010/06/30 | 285 | 285 | 282 | 284 | 35,000 |
| 2010/06/29 | 290 | 291 | 285 | 286 | 39,000 |
| 2010/06/28 | 289 | 289 | 284 | 289 | 21,000 |
| 2010/06/25 | 290 | 291 | 286 | 286 | 36,000 |
| 2010/06/24 | 291 | 293 | 290 | 291 | 27,000 |
| 2010/06/23 | 298 | 299 | 291 | 293 | 49,000 |
| 2010/06/22 | 303 | 303 | 299 | 301 | 24,000 |
| 2010/06/21 | 298 | 302 | 298 | 302 | 25,000 |
| 2010/06/18 | 298 | 300 | 297 | 297 | 22,000 |
| 2010/06/17 | 303 | 304 | 298 | 299 | 34,000 |
| 2010/06/16 | 303 | 307 | 301 | 303 | 59,000 |
| 2010/06/15 | 303 | 307 | 299 | 301 | 64,000 |
| 2010/06/14 | 299 | 305 | 299 | 299 | 30,000 |
| 2010/06/11 | 304 | 305 | 297 | 299 | 43,000 |
| 2010/06/10 | 299 | 299 | 291 | 296 | 27,000 |
| 2010/06/09 | 297 | 297 | 290 | 297 | 61,000 |
| 2010/06/08 | 295 | 299 | 294 | 295 | 36,000 |
| 2010/06/07 | 300 | 306 | 292 | 294 | 68,000 |
| 2010/06/04 | 306 | 310 | 305 | 309 | 34,000 |
| 2010/06/03 | 303 | 310 | 303 | 309 | 57,000 |
| 2010/06/02 | 305 | 314 | 297 | 297 | 58,000 |
| 2010/06/01 | 303 | 308 | 303 | 306 | 34,000 |
| 2010/05/31 | 304 | 310 | 300 | 307 | 60,000 |
| 2010/05/28 | 320 | 325 | 299 | 307 | 287,000 |
| 2010/05/27 | 302 | 317 | 298 | 317 | 104,000 |
| 2010/05/26 | 298 | 306 | 298 | 302 | 99,000 |
| 2010/05/25 | 315 | 317 | 295 | 296 | 53,000 |
| 2010/05/24 | 317 | 323 | 313 | 319 | 94,000 |
| 2010/05/21 | 324 | 331 | 320 | 325 | 148,000 |
| 2010/05/20 | 331 | 344 | 331 | 337 | 67,000 |
| 2010/05/19 | 322 | 344 | 320 | 339 | 128,000 |
| 2010/05/18 | 345 | 346 | 322 | 325 | 154,000 |
| 2010/05/17 | 345 | 347 | 340 | 345 | 153,000 |
| 2010/05/14 | 348 | 360 | 346 | 353 | 103,000 |
| 2010/05/13 | 350 | 364 | 347 | 352 | 124,000 |
| 2010/05/12 | 350 | 359 | 342 | 342 | 117,000 |
| 2010/05/11 | 368 | 372 | 343 | 351 | 314,000 |
| 2010/05/10 | 348 | 376 | 348 | 369 | 89,000 |
| 2010/05/07 | 358 | 359 | 347 | 356 | 102,000 |
| 2010/05/06 | 369 | 378 | 369 | 371 | 72,000 |
| 2010/04/30 | 386 | 390 | 379 | 384 | 89,000 |
| 2010/04/28 | 382 | 388 | 381 | 382 | 72,000 |
| 2010/04/27 | 385 | 393 | 380 | 391 | 144,000 |
| 2010/04/26 | 377 | 385 | 377 | 382 | 86,000 |
| 2010/04/23 | 374 | 379 | 374 | 376 | 25,000 |
| 2010/04/22 | 374 | 380 | 374 | 376 | 95,000 |
| 2010/04/21 | 374 | 380 | 374 | 380 | 68,000 |
| 2010/04/20 | 375 | 380 | 374 | 374 | 80,000 |
| 2010/04/19 | 369 | 392 | 369 | 383 | 120,000 |
| 2010/04/16 | 386 | 389 | 383 | 384 | 29,000 |
| 2010/04/15 | 384 | 392 | 384 | 389 | 46,000 |
| 2010/04/14 | 386 | 386 | 380 | 385 | 46,000 |
| 2010/04/13 | 398 | 398 | 387 | 390 | 81,000 |
| 2010/04/12 | 402 | 402 | 395 | 398 | 96,000 |
| 2010/04/09 | 394 | 400 | 394 | 399 | 48,000 |
| 2010/04/08 | 384 | 402 | 384 | 399 | 128,000 |
| 2010/04/07 | 391 | 394 | 384 | 389 | 160,000 |
| 2010/04/06 | 393 | 402 | 391 | 394 | 216,000 |
| 2010/04/05 | 373 | 385 | 369 | 385 | 129,000 |
| 2010/04/02 | 385 | 385 | 372 | 374 | 124,000 |
| 2010/04/01 | 383 | 394 | 375 | 380 | 271,000 |
| 2010/03/31 | 398 | 406 | 393 | 395 | 141,000 |
| 2010/03/30 | 407 | 407 | 393 | 403 | 123,000 |
| 2010/03/29 | 389 | 399 | 389 | 399 | 123,000 |
| 2010/03/26 | 384 | 392 | 381 | 392 | 92,000 |
| 2010/03/25 | 374 | 392 | 374 | 388 | 256,000 |
| 2010/03/24 | 375 | 380 | 371 | 375 | 149,000 |
| 2010/03/23 | 375 | 379 | 365 | 367 | 210,000 |
| 2010/03/19 | 384 | 386 | 377 | 382 | 154,000 |
| 2010/03/18 | 370 | 380 | 365 | 379 | 280,000 |
| 2010/03/17 | 355 | 366 | 350 | 364 | 173,000 |
| 2010/03/16 | 366 | 377 | 338 | 347 | 264,000 |
| 2010/03/15 | 355 | 365 | 352 | 365 | 112,000 |
| 2010/03/12 | 352 | 355 | 348 | 350 | 102,000 |
| 2010/03/11 | 355 | 360 | 348 | 354 | 83,000 |
| 2010/03/10 | 354 | 365 | 348 | 352 | 167,000 |
| 2010/03/09 | 353 | 361 | 347 | 348 | 136,000 |
| 2010/03/08 | 343 | 352 | 341 | 351 | 124,000 |
| 2010/03/05 | 329 | 342 | 329 | 340 | 125,000 |
| 2010/03/04 | 326 | 334 | 326 | 331 | 95,000 |
| 2010/03/03 | 324 | 328 | 324 | 326 | 57,000 |
| 2010/03/02 | 324 | 332 | 321 | 329 | 157,000 |
| 2010/03/01 | 333 | 335 | 319 | 321 | 337,000 |
| 2010/02/26 | 343 | 343 | 333 | 334 | 123,000 |
| 2010/02/25 | 347 | 347 | 341 | 343 | 146,000 |
| 2010/02/24 | 339 | 349 | 339 | 346 | 125,000 |
| 2010/02/23 | 334 | 346 | 329 | 344 | 265,000 |
| 2010/02/22 | 321 | 333 | 320 | 332 | 151,000 |
| 2010/02/19 | 324 | 325 | 315 | 318 | 90,000 |
| 2010/02/18 | 312 | 324 | 311 | 322 | 154,000 |
| 2010/02/17 | 314 | 315 | 310 | 314 | 72,000 |
| 2010/02/16 | 313 | 315 | 309 | 314 | 114,000 |
| 2010/02/15 | 316 | 319 | 309 | 315 | 188,000 |
| 2010/02/12 | 301 | 320 | 301 | 316 | 288,000 |
| 2010/02/10 | 299 | 310 | 295 | 306 | 414,000 |
| 2010/02/09 | 283 | 291 | 278 | 284 | 165,000 |
| 2010/02/08 | 267 | 280 | 267 | 277 | 64,000 |
| 2010/02/05 | 270 | 270 | 262 | 267 | 13,000 |
| 2010/02/04 | 263 | 274 | 256 | 274 | 14,000 |
| 2010/02/03 | 257 | 260 | 257 | 259 | 6,000 |
| 2010/02/02 | 252 | 259 | 250 | 257 | 20,000 |
| 2010/02/01 | 263 | 263 | 252 | 252 | 23,000 |
| 2010/01/29 | 253 | 255 | 247 | 255 | 33,000 |
| 2010/01/28 | 251 | 252 | 251 | 252 | 10,000 |
| 2010/01/27 | 250 | 255 | 250 | 250 | 18,000 |
| 2010/01/26 | 255 | 263 | 255 | 255 | 24,000 |
| 2010/01/25 | 252 | 259 | 247 | 256 | 19,000 |
| 2010/01/22 | 255 | 260 | 255 | 260 | 23,000 |
| 2010/01/21 | 255 | 262 | 255 | 260 | 18,000 |
| 2010/01/20 | 260 | 260 | 255 | 255 | 26,000 |
| 2010/01/19 | 256 | 261 | 256 | 260 | 11,000 |
| 2010/01/18 | 263 | 263 | 258 | 260 | 12,000 |
| 2010/01/15 | 265 | 273 | 262 | 263 | 40,000 |
| 2010/01/14 | 275 | 275 | 272 | 273 | 26,000 |
| 2010/01/13 | 275 | 277 | 271 | 272 | 16,000 |
| 2010/01/12 | 276 | 277 | 276 | 277 | 16,000 |
| 2010/01/08 | 273 | 276 | 273 | 276 | 38,000 |
| 2010/01/07 | 268 | 271 | 266 | 271 | 16,000 |
| 2010/01/06 | 271 | 271 | 268 | 270 | 15,000 |
| 2010/01/05 | 269 | 269 | 263 | 264 | 23,000 |
| 2010/01/04 | 266 | 275 | 260 | 269 | 27,000 |