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 |
---|---|---|---|---|---|
2012/12/28 | 400 | 403 | 399 | 403 | 71,000 |
2012/12/27 | 406 | 407 | 394 | 394 | 114,000 |
2012/12/26 | 394 | 400 | 390 | 399 | 62,000 |
2012/12/25 | 401 | 405 | 392 | 394 | 54,000 |
2012/12/21 | 401 | 407 | 390 | 393 | 107,000 |
2012/12/20 | 400 | 406 | 390 | 401 | 109,000 |
2012/12/19 | 401 | 406 | 396 | 398 | 47,000 |
2012/12/18 | 405 | 405 | 396 | 397 | 77,000 |
2012/12/17 | 400 | 411 | 400 | 407 | 66,000 |
2012/12/14 | 398 | 400 | 390 | 399 | 164,000 |
2012/12/13 | 381 | 392 | 381 | 390 | 69,000 |
2012/12/12 | 379 | 384 | 379 | 381 | 28,000 |
2012/12/11 | 377 | 382 | 377 | 382 | 23,000 |
2012/12/10 | 380 | 382 | 376 | 377 | 43,000 |
2012/12/07 | 385 | 385 | 380 | 380 | 51,000 |
2012/12/06 | 380 | 387 | 378 | 385 | 62,000 |
2012/12/05 | 378 | 383 | 376 | 380 | 76,000 |
2012/12/04 | 382 | 387 | 379 | 387 | 96,000 |
2012/12/03 | 378 | 384 | 377 | 382 | 57,000 |
2012/11/30 | 386 | 389 | 380 | 383 | 93,000 |
2012/11/29 | 376 | 385 | 376 | 384 | 78,000 |
2012/11/28 | 374 | 378 | 371 | 372 | 97,000 |
2012/11/27 | 377 | 383 | 377 | 380 | 94,000 |
2012/11/26 | 367 | 384 | 367 | 383 | 156,000 |
2012/11/22 | 357 | 367 | 353 | 366 | 186,000 |
2012/11/21 | 345 | 357 | 345 | 357 | 102,000 |
2012/11/20 | 348 | 348 | 342 | 348 | 134,000 |
2012/11/19 | 319 | 350 | 319 | 350 | 336,000 |
2012/11/16 | 311 | 317 | 302 | 311 | 74,000 |
2012/11/15 | 300 | 312 | 300 | 308 | 37,000 |
2012/11/14 | 299 | 304 | 298 | 298 | 13,000 |
2012/11/13 | 296 | 311 | 296 | 303 | 67,000 |
2012/11/12 | 299 | 299 | 293 | 296 | 36,000 |
2012/11/09 | 299 | 301 | 299 | 299 | 35,000 |
2012/11/08 | 306 | 307 | 299 | 305 | 100,000 |
2012/11/07 | 312 | 312 | 307 | 309 | 71,000 |
2012/11/06 | 315 | 315 | 307 | 314 | 155,000 |
2012/11/05 | 326 | 333 | 325 | 328 | 41,000 |
2012/11/02 | 319 | 329 | 319 | 323 | 33,000 |
2012/11/01 | 322 | 325 | 315 | 318 | 75,000 |
2012/10/31 | 311 | 328 | 311 | 325 | 67,000 |
2012/10/30 | 312 | 317 | 310 | 312 | 37,000 |
2012/10/29 | 317 | 320 | 312 | 313 | 32,000 |
2012/10/26 | 318 | 318 | 311 | 316 | 66,000 |
2012/10/25 | 306 | 311 | 305 | 311 | 48,000 |
2012/10/24 | 309 | 311 | 307 | 309 | 54,000 |
2012/10/23 | 315 | 315 | 311 | 312 | 47,000 |
2012/10/22 | 312 | 315 | 310 | 311 | 158,000 |
2012/10/19 | 314 | 322 | 313 | 322 | 85,000 |
2012/10/18 | 310 | 321 | 310 | 319 | 65,000 |
2012/10/17 | 306 | 312 | 306 | 307 | 56,000 |
2012/10/16 | 300 | 305 | 299 | 302 | 50,000 |
2012/10/15 | 294 | 297 | 292 | 297 | 36,000 |
2012/10/12 | 298 | 299 | 291 | 294 | 39,000 |
2012/10/11 | 296 | 296 | 290 | 290 | 41,000 |
2012/10/10 | 304 | 304 | 284 | 300 | 73,000 |
2012/10/09 | 304 | 310 | 299 | 310 | 65,000 |
2012/10/05 | 309 | 309 | 299 | 302 | 79,000 |
2012/10/04 | 308 | 310 | 290 | 310 | 149,000 |
2012/10/03 | 313 | 320 | 308 | 308 | 65,000 |
2012/10/02 | 320 | 322 | 312 | 313 | 53,000 |
2012/10/01 | 325 | 325 | 319 | 322 | 33,000 |
2012/09/28 | 325 | 335 | 324 | 324 | 76,000 |
2012/09/27 | 326 | 326 | 316 | 323 | 60,000 |
2012/09/26 | 340 | 342 | 330 | 330 | 54,000 |
2012/09/25 | 341 | 347 | 340 | 347 | 41,000 |
2012/09/24 | 355 | 355 | 347 | 347 | 23,000 |
2012/09/21 | 355 | 357 | 354 | 355 | 21,000 |
2012/09/20 | 366 | 366 | 361 | 361 | 21,000 |
2012/09/19 | 352 | 369 | 351 | 367 | 71,000 |
2012/09/18 | 360 | 365 | 350 | 352 | 85,000 |
2012/09/14 | 351 | 360 | 351 | 356 | 100,000 |
2012/09/13 | 350 | 353 | 348 | 353 | 22,000 |
2012/09/12 | 342 | 350 | 342 | 350 | 38,000 |
2012/09/11 | 348 | 348 | 331 | 338 | 71,000 |
2012/09/10 | 348 | 350 | 345 | 350 | 49,000 |
2012/09/07 | 355 | 355 | 345 | 348 | 81,000 |
2012/09/06 | 339 | 347 | 333 | 347 | 54,000 |
2012/09/05 | 356 | 356 | 337 | 338 | 66,000 |
2012/09/04 | 361 | 361 | 354 | 356 | 19,000 |
2012/09/03 | 365 | 367 | 360 | 361 | 50,000 |
2012/08/31 | 368 | 368 | 360 | 360 | 68,000 |
2012/08/30 | 389 | 389 | 369 | 371 | 136,000 |
2012/08/29 | 387 | 395 | 387 | 395 | 23,000 |
2012/08/28 | 403 | 403 | 385 | 385 | 18,000 |
2012/08/27 | 395 | 398 | 395 | 398 | 21,000 |
2012/08/24 | 398 | 398 | 388 | 393 | 21,000 |
2012/08/23 | 390 | 406 | 389 | 403 | 44,000 |
2012/08/22 | 388 | 391 | 385 | 391 | 34,000 |
2012/08/21 | 399 | 399 | 390 | 392 | 22,000 |
2012/08/20 | 403 | 403 | 397 | 399 | 31,000 |
2012/08/17 | 389 | 401 | 385 | 395 | 43,000 |
2012/08/16 | 385 | 387 | 377 | 384 | 77,000 |
2012/08/15 | 379 | 379 | 372 | 377 | 35,000 |
2012/08/14 | 393 | 396 | 376 | 379 | 47,000 |
2012/08/13 | 388 | 392 | 378 | 392 | 27,000 |
2012/08/10 | 401 | 401 | 392 | 392 | 16,000 |
2012/08/09 | 403 | 403 | 398 | 401 | 25,000 |
2012/08/08 | 411 | 411 | 401 | 408 | 35,000 |
2012/08/07 | 395 | 418 | 388 | 413 | 81,000 |
2012/08/06 | 386 | 399 | 386 | 398 | 21,000 |
2012/08/03 | 384 | 386 | 380 | 385 | 7,000 |
2012/08/02 | 405 | 405 | 391 | 391 | 23,000 |
2012/08/01 | 407 | 407 | 397 | 397 | 18,000 |
2012/07/31 | 409 | 412 | 407 | 408 | 76,000 |
2012/07/30 | 399 | 407 | 395 | 407 | 39,000 |
2012/07/27 | 388 | 396 | 387 | 392 | 65,000 |
2012/07/26 | 364 | 374 | 363 | 373 | 39,000 |
2012/07/25 | 369 | 373 | 351 | 356 | 65,000 |
2012/07/24 | 365 | 379 | 362 | 377 | 76,000 |
2012/07/23 | 392 | 393 | 361 | 364 | 81,000 |
2012/07/20 | 402 | 403 | 392 | 392 | 31,000 |
2012/07/19 | 395 | 408 | 395 | 406 | 29,000 |
2012/07/18 | 401 | 404 | 390 | 392 | 103,000 |
2012/07/17 | 420 | 420 | 401 | 403 | 82,000 |
2012/07/13 | 424 | 431 | 417 | 428 | 42,000 |
2012/07/12 | 439 | 440 | 430 | 431 | 29,000 |
2012/07/11 | 458 | 458 | 446 | 446 | 6,000 |
2012/07/10 | 466 | 466 | 449 | 459 | 45,000 |
2012/07/09 | 468 | 469 | 463 | 463 | 34,000 |
2012/07/06 | 466 | 470 | 460 | 469 | 64,000 |
2012/07/05 | 465 | 465 | 458 | 461 | 23,000 |
2012/07/04 | 456 | 460 | 456 | 460 | 19,000 |
2012/07/03 | 456 | 460 | 454 | 458 | 43,000 |
2012/07/02 | 472 | 478 | 452 | 453 | 95,000 |
2012/06/29 | 456 | 468 | 453 | 464 | 64,000 |
2012/06/28 | 464 | 464 | 459 | 462 | 28,000 |
2012/06/27 | 447 | 464 | 445 | 462 | 51,000 |
2012/06/26 | 445 | 447 | 443 | 445 | 44,000 |
2012/06/25 | 451 | 452 | 441 | 444 | 33,000 |
2012/06/22 | 440 | 455 | 440 | 451 | 30,000 |
2012/06/21 | 446 | 452 | 444 | 448 | 37,000 |
2012/06/20 | 446 | 447 | 440 | 444 | 39,000 |
2012/06/19 | 456 | 456 | 437 | 439 | 42,000 |
2012/06/18 | 458 | 464 | 458 | 459 | 49,000 |
2012/06/15 | 447 | 458 | 443 | 444 | 46,000 |
2012/06/14 | 447 | 451 | 445 | 447 | 29,000 |
2012/06/13 | 458 | 460 | 448 | 455 | 44,000 |
2012/06/12 | 446 | 469 | 444 | 462 | 56,000 |
2012/06/11 | 450 | 461 | 448 | 457 | 69,000 |
2012/06/08 | 444 | 444 | 427 | 436 | 100,000 |
2012/06/07 | 442 | 443 | 434 | 443 | 110,000 |
2012/06/06 | 435 | 442 | 428 | 433 | 82,000 |
2012/06/05 | 422 | 430 | 420 | 430 | 77,000 |
2012/06/04 | 416 | 423 | 415 | 422 | 44,000 |
2012/06/01 | 462 | 462 | 434 | 438 | 100,000 |
2012/05/31 | 474 | 474 | 462 | 463 | 66,000 |
2012/05/30 | 472 | 485 | 464 | 485 | 112,000 |
2012/05/29 | 448 | 473 | 442 | 472 | 71,000 |
2012/05/28 | 458 | 458 | 442 | 448 | 48,000 |
2012/05/25 | 461 | 461 | 452 | 452 | 16,000 |
2012/05/24 | 467 | 469 | 449 | 461 | 85,000 |
2012/05/23 | 490 | 490 | 452 | 466 | 187,000 |
2012/05/22 | 469 | 485 | 467 | 482 | 142,000 |
2012/05/21 | 446 | 461 | 446 | 461 | 129,000 |
2012/05/18 | 448 | 448 | 438 | 447 | 128,000 |
2012/05/17 | 432 | 456 | 430 | 456 | 125,000 |
2012/05/16 | 449 | 449 | 430 | 432 | 114,000 |
2012/05/15 | 440 | 454 | 434 | 449 | 180,000 |
2012/05/14 | 465 | 468 | 458 | 458 | 171,000 |
2012/05/11 | 474 | 485 | 474 | 474 | 177,000 |
2012/05/10 | 473 | 480 | 471 | 474 | 118,000 |
2012/05/09 | 476 | 485 | 469 | 482 | 343,000 |
2012/05/08 | 457 | 485 | 450 | 477 | 715,000 |
2012/05/07 | 426 | 428 | 422 | 426 | 148,000 |
2012/05/02 | 427 | 432 | 426 | 429 | 75,000 |
2012/05/01 | 426 | 432 | 426 | 427 | 66,000 |
2012/04/27 | 425 | 437 | 424 | 426 | 143,000 |
2012/04/26 | 413 | 422 | 411 | 422 | 91,000 |
2012/04/25 | 408 | 417 | 406 | 413 | 84,000 |
2012/04/24 | 397 | 407 | 397 | 402 | 94,000 |
2012/04/23 | 406 | 410 | 405 | 405 | 50,000 |
2012/04/20 | 411 | 412 | 403 | 404 | 52,000 |
2012/04/19 | 410 | 415 | 407 | 412 | 123,000 |
2012/04/18 | 414 | 417 | 409 | 409 | 55,000 |
2012/04/17 | 405 | 422 | 405 | 409 | 83,000 |
2012/04/16 | 410 | 413 | 405 | 406 | 38,000 |
2012/04/13 | 416 | 417 | 411 | 414 | 83,000 |
2012/04/12 | 405 | 410 | 404 | 410 | 140,000 |
2012/04/11 | 401 | 403 | 400 | 401 | 95,000 |
2012/04/10 | 410 | 417 | 409 | 410 | 110,000 |
2012/04/09 | 409 | 412 | 406 | 409 | 75,000 |
2012/04/06 | 435 | 435 | 420 | 421 | 80,000 |
2012/04/05 | 433 | 440 | 427 | 440 | 42,000 |
2012/04/04 | 461 | 461 | 441 | 441 | 64,000 |
2012/04/03 | 465 | 465 | 458 | 461 | 28,000 |
2012/04/02 | 471 | 475 | 467 | 467 | 59,000 |
2012/03/30 | 467 | 476 | 464 | 470 | 71,000 |
2012/03/29 | 466 | 471 | 466 | 471 | 46,000 |
2012/03/28 | 468 | 472 | 467 | 468 | 38,000 |
2012/03/27 | 464 | 471 | 459 | 469 | 65,000 |
2012/03/26 | 454 | 463 | 452 | 456 | 47,000 |
2012/03/23 | 453 | 458 | 453 | 454 | 58,000 |
2012/03/22 | 454 | 465 | 449 | 462 | 92,000 |
2012/03/21 | 472 | 478 | 457 | 457 | 86,000 |
2012/03/19 | 468 | 478 | 467 | 473 | 153,000 |
2012/03/16 | 465 | 468 | 462 | 465 | 90,000 |
2012/03/15 | 462 | 469 | 460 | 464 | 132,000 |
2012/03/14 | 457 | 461 | 456 | 460 | 83,000 |
2012/03/13 | 453 | 456 | 449 | 449 | 53,000 |
2012/03/12 | 465 | 465 | 453 | 453 | 80,000 |
2012/03/09 | 457 | 462 | 451 | 459 | 100,000 |
2012/03/08 | 447 | 450 | 445 | 449 | 39,000 |
2012/03/07 | 433 | 442 | 427 | 442 | 57,000 |
2012/03/06 | 447 | 450 | 438 | 441 | 73,000 |
2012/03/05 | 443 | 455 | 439 | 447 | 87,000 |
2012/03/02 | 437 | 445 | 433 | 443 | 100,000 |
2012/03/01 | 454 | 459 | 428 | 436 | 156,000 |
2012/02/29 | 470 | 470 | 450 | 451 | 104,000 |
2012/02/28 | 448 | 465 | 444 | 462 | 108,000 |
2012/02/27 | 460 | 469 | 451 | 453 | 262,000 |
2012/02/24 | 442 | 449 | 441 | 445 | 154,000 |
2012/02/23 | 444 | 450 | 437 | 447 | 142,000 |
2012/02/22 | 420 | 440 | 420 | 440 | 240,000 |
2012/02/21 | 416 | 417 | 410 | 416 | 98,000 |
2012/02/20 | 415 | 420 | 413 | 416 | 197,000 |
2012/02/17 | 401 | 405 | 401 | 402 | 145,000 |
2012/02/16 | 398 | 400 | 395 | 395 | 137,000 |
2012/02/15 | 401 | 408 | 398 | 398 | 185,000 |
2012/02/14 | 393 | 400 | 393 | 398 | 81,000 |
2012/02/13 | 394 | 394 | 392 | 393 | 48,000 |
2012/02/10 | 407 | 407 | 394 | 394 | 67,000 |
2012/02/09 | 413 | 413 | 401 | 403 | 69,000 |
2012/02/08 | 405 | 410 | 400 | 410 | 54,000 |
2012/02/07 | 414 | 414 | 403 | 403 | 42,000 |
2012/02/06 | 394 | 412 | 394 | 409 | 86,000 |
2012/02/03 | 400 | 401 | 390 | 390 | 27,000 |
2012/02/02 | 407 | 411 | 398 | 398 | 35,000 |
2012/02/01 | 402 | 402 | 400 | 400 | 20,000 |
2012/01/31 | 403 | 406 | 400 | 402 | 35,000 |
2012/01/30 | 402 | 405 | 402 | 402 | 15,000 |
2012/01/27 | 400 | 407 | 395 | 402 | 13,000 |
2012/01/26 | 413 | 413 | 400 | 400 | 28,000 |
2012/01/25 | 405 | 412 | 405 | 409 | 39,000 |
2012/01/24 | 414 | 417 | 402 | 402 | 16,000 |
2012/01/23 | 417 | 417 | 410 | 414 | 27,000 |
2012/01/20 | 400 | 420 | 400 | 414 | 50,000 |
2012/01/19 | 379 | 397 | 379 | 397 | 22,000 |
2012/01/18 | 379 | 383 | 373 | 378 | 38,000 |
2012/01/17 | 376 | 379 | 376 | 378 | 11,000 |
2012/01/16 | 374 | 376 | 373 | 375 | 6,000 |
2012/01/13 | 373 | 381 | 373 | 378 | 23,000 |
2012/01/12 | 375 | 378 | 375 | 376 | 12,000 |
2012/01/11 | 385 | 385 | 376 | 379 | 13,000 |
2012/01/10 | 386 | 386 | 385 | 385 | 8,000 |
2012/01/06 | 394 | 394 | 386 | 389 | 15,000 |
2012/01/05 | 395 | 399 | 391 | 391 | 29,000 |
2012/01/04 | 397 | 405 | 390 | 395 | 42,000 |