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 |
---|---|---|---|---|---|
2014/12/30 | 1,057 | 1,080 | 1,049 | 1,072 | 153,100 |
2014/12/29 | 1,045 | 1,074 | 1,045 | 1,065 | 222,400 |
2014/12/26 | 1,050 | 1,054 | 1,029 | 1,044 | 174,000 |
2014/12/25 | 1,059 | 1,084 | 1,040 | 1,047 | 227,200 |
2014/12/24 | 1,018 | 1,078 | 1,018 | 1,042 | 278,000 |
2014/12/22 | 1,034 | 1,038 | 1,003 | 1,010 | 134,700 |
2014/12/19 | 1,040 | 1,041 | 1,014 | 1,027 | 137,300 |
2014/12/18 | 1,037 | 1,038 | 1,014 | 1,021 | 188,700 |
2014/12/17 | 1,049 | 1,060 | 978 | 992 | 471,400 |
2014/12/16 | 975 | 983 | 952 | 961 | 106,700 |
2014/12/15 | 1,005 | 1,015 | 989 | 989 | 97,200 |
2014/12/12 | 994 | 1,026 | 994 | 1,014 | 199,500 |
2014/12/11 | 964 | 990 | 959 | 982 | 155,500 |
2014/12/10 | 999 | 1,006 | 991 | 993 | 140,400 |
2014/12/09 | 1,025 | 1,036 | 1,015 | 1,019 | 104,700 |
2014/12/08 | 1,050 | 1,066 | 1,022 | 1,032 | 277,900 |
2014/12/05 | 988 | 1,027 | 982 | 1,022 | 289,500 |
2014/12/04 | 991 | 995 | 973 | 992 | 144,300 |
2014/12/03 | 994 | 996 | 960 | 971 | 163,600 |
2014/12/02 | 945 | 979 | 938 | 977 | 146,600 |
2014/12/01 | 948 | 950 | 936 | 945 | 111,300 |
2014/11/28 | 930 | 951 | 930 | 941 | 92,700 |
2014/11/27 | 943 | 967 | 932 | 934 | 158,100 |
2014/11/26 | 914 | 981 | 914 | 958 | 329,300 |
2014/11/25 | 917 | 927 | 913 | 914 | 154,200 |
2014/11/21 | 932 | 937 | 920 | 932 | 111,000 |
2014/11/20 | 930 | 942 | 926 | 926 | 80,300 |
2014/11/19 | 938 | 959 | 933 | 934 | 79,200 |
2014/11/18 | 930 | 940 | 929 | 937 | 117,900 |
2014/11/17 | 948 | 960 | 922 | 923 | 94,300 |
2014/11/14 | 971 | 971 | 942 | 948 | 88,300 |
2014/11/13 | 930 | 973 | 924 | 972 | 108,300 |
2014/11/12 | 968 | 979 | 940 | 945 | 142,300 |
2014/11/11 | 970 | 986 | 941 | 962 | 196,200 |
2014/11/10 | 964 | 983 | 938 | 959 | 263,300 |
2014/11/07 | 999 | 1,000 | 988 | 993 | 59,000 |
2014/11/06 | 998 | 1,015 | 980 | 987 | 125,600 |
2014/11/05 | 1,002 | 1,002 | 972 | 978 | 154,700 |
2014/11/04 | 1,010 | 1,026 | 988 | 1,017 | 167,000 |
2014/10/31 | 962 | 977 | 931 | 966 | 164,500 |
2014/10/30 | 952 | 969 | 944 | 956 | 191,600 |
2014/10/29 | 932 | 974 | 932 | 946 | 111,900 |
2014/10/28 | 934 | 934 | 913 | 925 | 43,400 |
2014/10/27 | 933 | 940 | 928 | 934 | 41,500 |
2014/10/24 | 955 | 962 | 918 | 932 | 86,600 |
2014/10/23 | 947 | 952 | 931 | 945 | 69,100 |
2014/10/22 | 924 | 964 | 924 | 962 | 126,300 |
2014/10/21 | 915 | 924 | 893 | 894 | 99,000 |
2014/10/20 | 901 | 932 | 901 | 926 | 137,100 |
2014/10/17 | 916 | 924 | 876 | 886 | 206,900 |
2014/10/16 | 911 | 939 | 911 | 923 | 104,200 |
2014/10/15 | 933 | 954 | 928 | 941 | 66,200 |
2014/10/14 | 916 | 943 | 907 | 928 | 126,500 |
2014/10/10 | 950 | 957 | 931 | 954 | 136,100 |
2014/10/09 | 1,013 | 1,023 | 976 | 980 | 105,300 |
2014/10/08 | 1,001 | 1,033 | 1,000 | 1,013 | 193,600 |
2014/10/07 | 1,054 | 1,077 | 1,040 | 1,043 | 298,800 |
2014/10/06 | 1,018 | 1,052 | 1,008 | 1,043 | 160,200 |
2014/10/03 | 971 | 1,025 | 970 | 1,018 | 223,900 |
2014/10/02 | 988 | 1,003 | 972 | 976 | 184,800 |
2014/10/01 | 1,041 | 1,045 | 1,015 | 1,017 | 119,900 |
2014/09/30 | 1,060 | 1,080 | 1,027 | 1,056 | 203,100 |
2014/09/29 | 1,049 | 1,094 | 1,048 | 1,081 | 193,800 |
2014/09/26 | 1,024 | 1,040 | 1,024 | 1,035 | 65,100 |
2014/09/25 | 1,030 | 1,043 | 1,024 | 1,040 | 116,600 |
2014/09/24 | 1,027 | 1,028 | 1,008 | 1,012 | 90,200 |
2014/09/22 | 1,010 | 1,038 | 1,004 | 1,034 | 142,300 |
2014/09/19 | 1,011 | 1,028 | 1,007 | 1,010 | 83,000 |
2014/09/18 | 1,026 | 1,026 | 1,001 | 1,008 | 81,200 |
2014/09/17 | 1,026 | 1,027 | 1,002 | 1,008 | 94,400 |
2014/09/16 | 1,020 | 1,033 | 1,009 | 1,020 | 118,500 |
2014/09/12 | 995 | 1,027 | 995 | 1,010 | 212,400 |
2014/09/11 | 1,047 | 1,047 | 990 | 996 | 247,900 |
2014/09/10 | 1,010 | 1,042 | 999 | 1,041 | 191,000 |
2014/09/09 | 1,072 | 1,079 | 1,023 | 1,025 | 216,800 |
2014/09/08 | 1,039 | 1,065 | 1,023 | 1,063 | 188,600 |
2014/09/05 | 1,020 | 1,025 | 1,003 | 1,009 | 128,000 |
2014/09/04 | 1,005 | 1,019 | 999 | 1,010 | 130,500 |
2014/09/03 | 994 | 1,019 | 994 | 1,015 | 232,800 |
2014/09/02 | 1,000 | 1,004 | 977 | 985 | 191,700 |
2014/09/01 | 936 | 995 | 936 | 989 | 267,900 |
2014/08/29 | 943 | 965 | 927 | 945 | 250,300 |
2014/08/28 | 920 | 943 | 910 | 939 | 135,000 |
2014/08/27 | 917 | 925 | 908 | 917 | 66,900 |
2014/08/26 | 925 | 933 | 907 | 926 | 68,600 |
2014/08/25 | 911 | 929 | 905 | 923 | 49,300 |
2014/08/22 | 923 | 944 | 905 | 910 | 205,000 |
2014/08/21 | 918 | 919 | 891 | 902 | 220,000 |
2014/08/20 | 905 | 925 | 873 | 914 | 297,900 |
2014/08/19 | 869 | 898 | 846 | 895 | 234,500 |
2014/08/18 | 843 | 881 | 840 | 856 | 182,200 |
2014/08/15 | 829 | 843 | 818 | 840 | 82,500 |
2014/08/14 | 828 | 835 | 817 | 830 | 64,100 |
2014/08/13 | 818 | 836 | 814 | 829 | 133,400 |
2014/08/12 | 837 | 844 | 796 | 808 | 321,100 |
2014/08/11 | 815 | 839 | 793 | 837 | 399,200 |
2014/08/08 | 770 | 793 | 745 | 791 | 544,500 |
2014/08/07 | 716 | 737 | 707 | 734 | 99,600 |
2014/08/06 | 716 | 727 | 708 | 712 | 138,700 |
2014/08/05 | 744 | 746 | 727 | 731 | 122,800 |
2014/08/04 | 749 | 755 | 740 | 747 | 60,200 |
2014/08/01 | 746 | 760 | 745 | 750 | 45,400 |
2014/07/31 | 773 | 777 | 761 | 761 | 88,700 |
2014/07/30 | 747 | 770 | 746 | 767 | 153,000 |
2014/07/29 | 752 | 755 | 747 | 750 | 62,100 |
2014/07/28 | 745 | 761 | 745 | 757 | 79,900 |
2014/07/25 | 739 | 752 | 739 | 747 | 49,600 |
2014/07/24 | 743 | 746 | 736 | 738 | 96,200 |
2014/07/23 | 746 | 760 | 746 | 747 | 91,800 |
2014/07/22 | 764 | 768 | 745 | 758 | 72,900 |
2014/07/18 | 760 | 764 | 755 | 764 | 24,600 |
2014/07/17 | 769 | 779 | 764 | 771 | 69,200 |
2014/07/16 | 775 | 781 | 771 | 773 | 49,600 |
2014/07/15 | 775 | 787 | 774 | 775 | 53,800 |
2014/07/14 | 789 | 790 | 767 | 785 | 55,700 |
2014/07/11 | 767 | 791 | 766 | 780 | 105,700 |
2014/07/10 | 795 | 797 | 765 | 781 | 126,300 |
2014/07/09 | 773 | 788 | 767 | 785 | 106,600 |
2014/07/08 | 763 | 797 | 757 | 771 | 205,400 |
2014/07/07 | 786 | 786 | 760 | 762 | 98,200 |
2014/07/04 | 779 | 792 | 769 | 771 | 141,700 |
2014/07/03 | 770 | 784 | 766 | 773 | 108,500 |
2014/07/02 | 791 | 791 | 772 | 777 | 42,500 |
2014/07/01 | 787 | 793 | 780 | 782 | 81,900 |
2014/06/30 | 752 | 789 | 752 | 787 | 158,000 |
2014/06/27 | 739 | 754 | 733 | 752 | 105,000 |
2014/06/26 | 751 | 751 | 734 | 738 | 88,000 |
2014/06/25 | 753 | 760 | 750 | 753 | 58,000 |
2014/06/24 | 770 | 770 | 748 | 768 | 90,000 |
2014/06/23 | 734 | 779 | 734 | 764 | 204,000 |
2014/06/20 | 748 | 754 | 733 | 734 | 170,000 |
2014/06/19 | 752 | 759 | 737 | 742 | 102,000 |
2014/06/18 | 768 | 770 | 752 | 754 | 75,000 |
2014/06/17 | 755 | 777 | 750 | 760 | 152,000 |
2014/06/16 | 732 | 764 | 728 | 761 | 269,000 |
2014/06/13 | 719 | 727 | 710 | 724 | 190,000 |
2014/06/12 | 692 | 716 | 690 | 715 | 185,000 |
2014/06/11 | 690 | 698 | 687 | 691 | 64,000 |
2014/06/10 | 695 | 698 | 688 | 697 | 95,000 |
2014/06/09 | 699 | 699 | 687 | 690 | 99,000 |
2014/06/06 | 691 | 698 | 681 | 698 | 85,000 |
2014/06/05 | 684 | 690 | 679 | 682 | 69,000 |
2014/06/04 | 684 | 684 | 676 | 679 | 122,000 |
2014/06/03 | 699 | 699 | 684 | 684 | 100,000 |
2014/06/02 | 700 | 700 | 691 | 697 | 77,000 |
2014/05/30 | 678 | 701 | 669 | 700 | 165,000 |
2014/05/29 | 689 | 689 | 680 | 681 | 54,000 |
2014/05/28 | 687 | 700 | 684 | 685 | 171,000 |
2014/05/27 | 693 | 698 | 680 | 697 | 87,000 |
2014/05/26 | 686 | 693 | 684 | 689 | 96,000 |
2014/05/23 | 668 | 681 | 658 | 679 | 58,000 |
2014/05/22 | 639 | 661 | 637 | 653 | 86,000 |
2014/05/21 | 642 | 642 | 625 | 635 | 41,000 |
2014/05/20 | 634 | 649 | 634 | 644 | 41,000 |
2014/05/19 | 672 | 672 | 632 | 634 | 170,000 |
2014/05/16 | 680 | 680 | 669 | 673 | 74,000 |
2014/05/15 | 692 | 692 | 682 | 685 | 67,000 |
2014/05/14 | 691 | 701 | 691 | 697 | 53,000 |
2014/05/13 | 704 | 707 | 691 | 699 | 67,000 |
2014/05/12 | 692 | 705 | 672 | 702 | 185,000 |
2014/05/09 | 684 | 693 | 681 | 684 | 160,000 |
2014/05/08 | 671 | 681 | 671 | 680 | 141,000 |
2014/05/07 | 667 | 673 | 662 | 671 | 144,000 |
2014/05/02 | 663 | 670 | 657 | 667 | 52,000 |
2014/05/01 | 674 | 674 | 667 | 669 | 49,000 |
2014/04/30 | 687 | 687 | 665 | 667 | 141,000 |
2014/04/28 | 668 | 679 | 664 | 679 | 91,000 |
2014/04/25 | 660 | 671 | 657 | 670 | 96,000 |
2014/04/24 | 650 | 657 | 645 | 657 | 70,000 |
2014/04/23 | 649 | 650 | 643 | 650 | 45,000 |
2014/04/22 | 659 | 661 | 642 | 643 | 63,000 |
2014/04/21 | 644 | 659 | 642 | 659 | 90,000 |
2014/04/18 | 631 | 635 | 630 | 634 | 34,000 |
2014/04/17 | 636 | 636 | 622 | 624 | 59,000 |
2014/04/16 | 623 | 632 | 620 | 631 | 37,000 |
2014/04/15 | 630 | 630 | 616 | 619 | 30,000 |
2014/04/14 | 630 | 634 | 621 | 621 | 41,000 |
2014/04/11 | 623 | 630 | 616 | 627 | 45,000 |
2014/04/10 | 634 | 650 | 631 | 641 | 121,000 |
2014/04/09 | 624 | 627 | 614 | 624 | 122,000 |
2014/04/08 | 649 | 650 | 631 | 632 | 87,000 |
2014/04/07 | 665 | 670 | 660 | 662 | 45,000 |
2014/04/04 | 682 | 686 | 674 | 675 | 63,000 |
2014/04/03 | 694 | 694 | 678 | 685 | 65,000 |
2014/04/02 | 687 | 701 | 686 | 690 | 144,000 |
2014/04/01 | 665 | 690 | 663 | 688 | 127,000 |
2014/03/31 | 648 | 664 | 644 | 661 | 101,000 |
2014/03/28 | 629 | 643 | 623 | 640 | 126,000 |
2014/03/27 | 608 | 640 | 606 | 637 | 111,000 |
2014/03/26 | 617 | 629 | 614 | 629 | 167,000 |
2014/03/25 | 625 | 630 | 615 | 624 | 168,000 |
2014/03/24 | 638 | 658 | 631 | 634 | 97,000 |
2014/03/20 | 663 | 665 | 645 | 648 | 97,000 |
2014/03/19 | 678 | 680 | 666 | 669 | 39,000 |
2014/03/18 | 676 | 681 | 673 | 678 | 95,000 |
2014/03/17 | 671 | 674 | 664 | 666 | 71,000 |
2014/03/14 | 675 | 679 | 660 | 668 | 176,000 |
2014/03/13 | 695 | 699 | 688 | 688 | 47,000 |
2014/03/12 | 706 | 708 | 694 | 695 | 97,000 |
2014/03/11 | 706 | 718 | 706 | 715 | 98,000 |
2014/03/10 | 713 | 713 | 707 | 710 | 81,000 |
2014/03/07 | 722 | 722 | 709 | 713 | 57,000 |
2014/03/06 | 714 | 718 | 704 | 715 | 83,000 |
2014/03/05 | 723 | 730 | 711 | 714 | 69,000 |
2014/03/04 | 703 | 713 | 703 | 708 | 157,000 |
2014/03/03 | 711 | 723 | 701 | 718 | 209,000 |
2014/02/28 | 720 | 736 | 714 | 732 | 314,000 |
2014/02/27 | 714 | 724 | 707 | 712 | 226,000 |
2014/02/26 | 716 | 716 | 703 | 710 | 108,000 |
2014/02/25 | 715 | 726 | 713 | 722 | 141,000 |
2014/02/24 | 706 | 722 | 700 | 709 | 93,000 |
2014/02/21 | 702 | 714 | 700 | 706 | 101,000 |
2014/02/20 | 706 | 706 | 687 | 694 | 137,000 |
2014/02/19 | 728 | 728 | 710 | 710 | 113,000 |
2014/02/18 | 705 | 724 | 701 | 722 | 186,000 |
2014/02/17 | 719 | 724 | 702 | 704 | 122,000 |
2014/02/14 | 743 | 747 | 701 | 713 | 375,000 |
2014/02/13 | 761 | 761 | 741 | 743 | 275,000 |
2014/02/12 | 775 | 776 | 751 | 770 | 356,000 |
2014/02/10 | 771 | 785 | 743 | 775 | 860,000 |
2014/02/07 | 771 | 771 | 771 | 771 | 164,000 |
2014/02/06 | 645 | 677 | 645 | 671 | 219,000 |
2014/02/05 | 632 | 645 | 620 | 633 | 119,000 |
2014/02/04 | 629 | 640 | 611 | 612 | 274,000 |
2014/02/03 | 694 | 699 | 676 | 676 | 84,000 |
2014/01/31 | 719 | 727 | 694 | 709 | 121,000 |
2014/01/30 | 717 | 717 | 699 | 706 | 156,000 |
2014/01/29 | 724 | 732 | 714 | 724 | 86,000 |
2014/01/28 | 710 | 718 | 702 | 702 | 111,000 |
2014/01/27 | 691 | 718 | 690 | 705 | 149,000 |
2014/01/24 | 739 | 747 | 732 | 733 | 101,000 |
2014/01/23 | 781 | 782 | 753 | 754 | 126,000 |
2014/01/22 | 788 | 788 | 757 | 781 | 122,000 |
2014/01/21 | 777 | 786 | 777 | 784 | 61,000 |
2014/01/20 | 775 | 786 | 775 | 779 | 102,000 |
2014/01/17 | 779 | 788 | 775 | 782 | 55,000 |
2014/01/16 | 783 | 794 | 769 | 775 | 154,000 |
2014/01/15 | 747 | 790 | 740 | 774 | 328,000 |
2014/01/14 | 728 | 736 | 716 | 724 | 146,000 |
2014/01/10 | 747 | 765 | 746 | 757 | 167,000 |
2014/01/09 | 750 | 750 | 738 | 743 | 76,000 |
2014/01/08 | 736 | 747 | 734 | 747 | 62,000 |
2014/01/07 | 732 | 745 | 729 | 734 | 91,000 |
2014/01/06 | 722 | 748 | 716 | 738 | 186,000 |