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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,783 | 1,793 | 1,749 | 1,762 | 142,400 |
| 2015/12/29 | 1,798 | 1,801 | 1,733 | 1,792 | 118,600 |
| 2015/12/28 | 1,735 | 1,794 | 1,725 | 1,792 | 150,100 |
| 2015/12/25 | 1,789 | 1,799 | 1,732 | 1,741 | 190,800 |
| 2015/12/24 | 1,898 | 1,899 | 1,794 | 1,799 | 142,100 |
| 2015/12/22 | 1,880 | 1,890 | 1,855 | 1,885 | 126,500 |
| 2015/12/21 | 1,858 | 1,887 | 1,837 | 1,875 | 191,000 |
| 2015/12/18 | 1,845 | 1,897 | 1,826 | 1,872 | 250,000 |
| 2015/12/17 | 1,827 | 1,837 | 1,813 | 1,827 | 139,200 |
| 2015/12/16 | 1,779 | 1,809 | 1,765 | 1,797 | 124,900 |
| 2015/12/15 | 1,777 | 1,806 | 1,722 | 1,726 | 244,500 |
| 2015/12/14 | 1,757 | 1,788 | 1,750 | 1,786 | 130,300 |
| 2015/12/11 | 1,808 | 1,828 | 1,802 | 1,818 | 160,400 |
| 2015/12/10 | 1,858 | 1,863 | 1,808 | 1,811 | 192,600 |
| 2015/12/09 | 1,832 | 1,913 | 1,822 | 1,898 | 270,900 |
| 2015/12/08 | 1,869 | 1,877 | 1,832 | 1,846 | 150,800 |
| 2015/12/07 | 1,890 | 1,900 | 1,860 | 1,873 | 139,500 |
| 2015/12/04 | 1,860 | 1,880 | 1,845 | 1,857 | 305,700 |
| 2015/12/03 | 1,945 | 1,949 | 1,895 | 1,915 | 174,200 |
| 2015/12/02 | 1,935 | 1,957 | 1,877 | 1,953 | 329,600 |
| 2015/12/01 | 1,888 | 1,949 | 1,888 | 1,945 | 361,700 |
| 2015/11/30 | 1,848 | 1,880 | 1,821 | 1,861 | 648,900 |
| 2015/11/27 | 1,785 | 1,853 | 1,779 | 1,850 | 277,500 |
| 2015/11/26 | 1,801 | 1,814 | 1,777 | 1,782 | 99,200 |
| 2015/11/25 | 1,794 | 1,796 | 1,766 | 1,793 | 124,100 |
| 2015/11/24 | 1,796 | 1,828 | 1,786 | 1,807 | 236,000 |
| 2015/11/20 | 1,800 | 1,810 | 1,750 | 1,786 | 170,600 |
| 2015/11/19 | 1,809 | 1,844 | 1,801 | 1,818 | 192,300 |
| 2015/11/18 | 1,814 | 1,825 | 1,782 | 1,783 | 214,400 |
| 2015/11/17 | 1,786 | 1,832 | 1,730 | 1,811 | 198,200 |
| 2015/11/16 | 1,708 | 1,769 | 1,704 | 1,760 | 135,300 |
| 2015/11/13 | 1,741 | 1,775 | 1,739 | 1,748 | 149,800 |
| 2015/11/12 | 1,740 | 1,817 | 1,740 | 1,776 | 199,800 |
| 2015/11/11 | 1,720 | 1,887 | 1,720 | 1,746 | 547,600 |
| 2015/11/10 | 1,615 | 1,703 | 1,606 | 1,699 | 459,300 |
| 2015/11/09 | 1,638 | 1,678 | 1,605 | 1,615 | 483,100 |
| 2015/11/06 | 1,531 | 1,580 | 1,523 | 1,564 | 144,000 |
| 2015/11/05 | 1,500 | 1,530 | 1,493 | 1,530 | 117,300 |
| 2015/11/04 | 1,520 | 1,520 | 1,484 | 1,500 | 119,500 |
| 2015/11/02 | 1,500 | 1,528 | 1,491 | 1,493 | 139,000 |
| 2015/10/30 | 1,504 | 1,530 | 1,483 | 1,515 | 115,600 |
| 2015/10/29 | 1,530 | 1,534 | 1,501 | 1,504 | 106,100 |
| 2015/10/28 | 1,500 | 1,535 | 1,500 | 1,521 | 162,100 |
| 2015/10/27 | 1,486 | 1,508 | 1,477 | 1,483 | 99,000 |
| 2015/10/26 | 1,499 | 1,499 | 1,466 | 1,483 | 88,600 |
| 2015/10/23 | 1,445 | 1,499 | 1,443 | 1,471 | 172,800 |
| 2015/10/22 | 1,439 | 1,439 | 1,409 | 1,416 | 106,300 |
| 2015/10/21 | 1,400 | 1,441 | 1,383 | 1,440 | 109,300 |
| 2015/10/20 | 1,407 | 1,411 | 1,385 | 1,402 | 62,800 |
| 2015/10/19 | 1,412 | 1,419 | 1,378 | 1,407 | 64,300 |
| 2015/10/16 | 1,450 | 1,454 | 1,415 | 1,417 | 75,400 |
| 2015/10/15 | 1,396 | 1,448 | 1,395 | 1,441 | 60,900 |
| 2015/10/14 | 1,411 | 1,431 | 1,403 | 1,421 | 56,700 |
| 2015/10/13 | 1,458 | 1,459 | 1,418 | 1,426 | 134,100 |
| 2015/10/09 | 1,427 | 1,468 | 1,427 | 1,463 | 97,700 |
| 2015/10/08 | 1,428 | 1,432 | 1,405 | 1,410 | 48,300 |
| 2015/10/07 | 1,429 | 1,443 | 1,387 | 1,428 | 72,400 |
| 2015/10/06 | 1,448 | 1,454 | 1,413 | 1,420 | 105,800 |
| 2015/10/05 | 1,446 | 1,446 | 1,408 | 1,432 | 87,100 |
| 2015/10/02 | 1,394 | 1,429 | 1,382 | 1,418 | 87,400 |
| 2015/10/01 | 1,351 | 1,408 | 1,339 | 1,401 | 129,400 |
| 2015/09/30 | 1,329 | 1,342 | 1,310 | 1,331 | 94,700 |
| 2015/09/29 | 1,319 | 1,334 | 1,292 | 1,299 | 131,800 |
| 2015/09/28 | 1,398 | 1,425 | 1,314 | 1,328 | 166,600 |
| 2015/09/25 | 1,346 | 1,397 | 1,332 | 1,397 | 281,100 |
| 2015/09/24 | 1,327 | 1,388 | 1,322 | 1,352 | 247,700 |
| 2015/09/18 | 1,310 | 1,371 | 1,288 | 1,357 | 206,700 |
| 2015/09/17 | 1,310 | 1,343 | 1,309 | 1,330 | 126,100 |
| 2015/09/16 | 1,277 | 1,309 | 1,270 | 1,288 | 91,600 |
| 2015/09/15 | 1,282 | 1,307 | 1,261 | 1,265 | 105,800 |
| 2015/09/14 | 1,275 | 1,304 | 1,247 | 1,290 | 138,800 |
| 2015/09/11 | 1,278 | 1,309 | 1,248 | 1,269 | 198,900 |
| 2015/09/10 | 1,265 | 1,318 | 1,252 | 1,308 | 187,700 |
| 2015/09/09 | 1,255 | 1,291 | 1,242 | 1,291 | 107,600 |
| 2015/09/08 | 1,224 | 1,250 | 1,207 | 1,212 | 101,800 |
| 2015/09/07 | 1,201 | 1,238 | 1,170 | 1,228 | 151,000 |
| 2015/09/04 | 1,245 | 1,254 | 1,198 | 1,210 | 201,500 |
| 2015/09/03 | 1,274 | 1,310 | 1,253 | 1,254 | 125,000 |
| 2015/09/02 | 1,230 | 1,317 | 1,221 | 1,274 | 259,600 |
| 2015/09/01 | 1,305 | 1,305 | 1,257 | 1,262 | 199,900 |
| 2015/08/31 | 1,344 | 1,344 | 1,303 | 1,319 | 105,300 |
| 2015/08/28 | 1,330 | 1,353 | 1,293 | 1,340 | 219,600 |
| 2015/08/27 | 1,357 | 1,359 | 1,291 | 1,299 | 180,400 |
| 2015/08/26 | 1,255 | 1,318 | 1,230 | 1,304 | 264,900 |
| 2015/08/25 | 1,213 | 1,336 | 1,209 | 1,255 | 305,100 |
| 2015/08/24 | 1,370 | 1,401 | 1,301 | 1,303 | 239,200 |
| 2015/08/21 | 1,378 | 1,455 | 1,377 | 1,424 | 237,200 |
| 2015/08/20 | 1,464 | 1,471 | 1,407 | 1,413 | 119,500 |
| 2015/08/19 | 1,498 | 1,504 | 1,453 | 1,477 | 144,100 |
| 2015/08/18 | 1,501 | 1,526 | 1,494 | 1,498 | 129,800 |
| 2015/08/17 | 1,470 | 1,496 | 1,445 | 1,493 | 155,100 |
| 2015/08/14 | 1,452 | 1,475 | 1,437 | 1,464 | 129,000 |
| 2015/08/13 | 1,480 | 1,497 | 1,413 | 1,452 | 235,600 |
| 2015/08/12 | 1,531 | 1,537 | 1,468 | 1,479 | 359,100 |
| 2015/08/11 | 1,576 | 1,576 | 1,515 | 1,553 | 273,200 |
| 2015/08/10 | 1,680 | 1,680 | 1,541 | 1,572 | 679,400 |
| 2015/08/07 | 1,500 | 1,541 | 1,486 | 1,521 | 189,400 |
| 2015/08/06 | 1,520 | 1,539 | 1,494 | 1,518 | 189,300 |
| 2015/08/05 | 1,530 | 1,539 | 1,491 | 1,499 | 204,600 |
| 2015/08/04 | 1,514 | 1,553 | 1,500 | 1,542 | 158,000 |
| 2015/08/03 | 1,456 | 1,526 | 1,448 | 1,518 | 183,200 |
| 2015/07/31 | 1,428 | 1,465 | 1,414 | 1,462 | 109,900 |
| 2015/07/30 | 1,458 | 1,459 | 1,424 | 1,428 | 128,900 |
| 2015/07/29 | 1,430 | 1,462 | 1,421 | 1,438 | 168,400 |
| 2015/07/28 | 1,390 | 1,430 | 1,351 | 1,420 | 118,300 |
| 2015/07/27 | 1,403 | 1,420 | 1,321 | 1,387 | 170,300 |
| 2015/07/24 | 1,370 | 1,429 | 1,370 | 1,403 | 115,100 |
| 2015/07/23 | 1,387 | 1,387 | 1,360 | 1,383 | 48,400 |
| 2015/07/22 | 1,390 | 1,390 | 1,355 | 1,377 | 102,200 |
| 2015/07/21 | 1,399 | 1,417 | 1,391 | 1,401 | 104,400 |
| 2015/07/17 | 1,442 | 1,445 | 1,389 | 1,396 | 105,000 |
| 2015/07/16 | 1,412 | 1,436 | 1,403 | 1,433 | 86,200 |
| 2015/07/15 | 1,424 | 1,426 | 1,381 | 1,398 | 81,900 |
| 2015/07/14 | 1,406 | 1,428 | 1,401 | 1,414 | 62,400 |
| 2015/07/13 | 1,389 | 1,406 | 1,376 | 1,398 | 68,400 |
| 2015/07/10 | 1,389 | 1,404 | 1,359 | 1,368 | 130,700 |
| 2015/07/09 | 1,328 | 1,371 | 1,285 | 1,367 | 216,300 |
| 2015/07/08 | 1,406 | 1,417 | 1,383 | 1,386 | 176,300 |
| 2015/07/07 | 1,441 | 1,449 | 1,419 | 1,432 | 118,400 |
| 2015/07/06 | 1,428 | 1,478 | 1,404 | 1,417 | 245,000 |
| 2015/07/03 | 1,438 | 1,454 | 1,428 | 1,434 | 141,100 |
| 2015/07/02 | 1,400 | 1,462 | 1,385 | 1,439 | 367,000 |
| 2015/07/01 | 1,321 | 1,378 | 1,314 | 1,378 | 385,500 |
| 2015/06/30 | 1,256 | 1,310 | 1,255 | 1,295 | 247,400 |
| 2015/06/29 | 1,241 | 1,298 | 1,239 | 1,255 | 221,300 |
| 2015/06/26 | 1,265 | 1,265 | 1,240 | 1,258 | 103,400 |
| 2015/06/25 | 1,276 | 1,292 | 1,265 | 1,266 | 87,500 |
| 2015/06/24 | 1,295 | 1,295 | 1,272 | 1,284 | 92,600 |
| 2015/06/23 | 1,278 | 1,302 | 1,277 | 1,288 | 121,100 |
| 2015/06/22 | 1,261 | 1,276 | 1,247 | 1,265 | 109,700 |
| 2015/06/19 | 1,261 | 1,301 | 1,261 | 1,274 | 194,100 |
| 2015/06/18 | 1,278 | 1,278 | 1,243 | 1,243 | 201,900 |
| 2015/06/17 | 1,287 | 1,318 | 1,276 | 1,286 | 164,300 |
| 2015/06/16 | 1,313 | 1,322 | 1,283 | 1,285 | 132,500 |
| 2015/06/15 | 1,320 | 1,333 | 1,293 | 1,318 | 228,200 |
| 2015/06/12 | 1,326 | 1,346 | 1,315 | 1,320 | 290,200 |
| 2015/06/11 | 1,298 | 1,334 | 1,296 | 1,313 | 247,100 |
| 2015/06/10 | 1,262 | 1,307 | 1,262 | 1,284 | 203,800 |
| 2015/06/09 | 1,270 | 1,306 | 1,257 | 1,261 | 269,300 |
| 2015/06/08 | 1,259 | 1,279 | 1,252 | 1,274 | 173,600 |
| 2015/06/05 | 1,249 | 1,263 | 1,232 | 1,252 | 208,000 |
| 2015/06/04 | 1,217 | 1,260 | 1,207 | 1,252 | 229,000 |
| 2015/06/03 | 1,220 | 1,225 | 1,206 | 1,208 | 242,600 |
| 2015/06/02 | 1,245 | 1,269 | 1,225 | 1,226 | 234,500 |
| 2015/06/01 | 1,205 | 1,245 | 1,205 | 1,238 | 251,000 |
| 2015/05/29 | 1,192 | 1,213 | 1,185 | 1,205 | 199,500 |
| 2015/05/28 | 1,225 | 1,242 | 1,200 | 1,205 | 202,200 |
| 2015/05/27 | 1,187 | 1,230 | 1,186 | 1,225 | 189,000 |
| 2015/05/26 | 1,204 | 1,215 | 1,194 | 1,200 | 183,000 |
| 2015/05/25 | 1,190 | 1,219 | 1,181 | 1,207 | 259,600 |
| 2015/05/22 | 1,165 | 1,199 | 1,165 | 1,186 | 251,300 |
| 2015/05/21 | 1,145 | 1,170 | 1,140 | 1,159 | 194,500 |
| 2015/05/20 | 1,130 | 1,161 | 1,130 | 1,145 | 200,900 |
| 2015/05/19 | 1,111 | 1,130 | 1,107 | 1,124 | 148,300 |
| 2015/05/18 | 1,113 | 1,117 | 1,102 | 1,108 | 134,100 |
| 2015/05/15 | 1,104 | 1,120 | 1,102 | 1,105 | 130,200 |
| 2015/05/14 | 1,064 | 1,110 | 1,064 | 1,093 | 243,800 |
| 2015/05/13 | 1,080 | 1,100 | 1,076 | 1,088 | 144,800 |
| 2015/05/12 | 1,087 | 1,107 | 1,072 | 1,092 | 241,700 |
| 2015/05/11 | 1,110 | 1,133 | 1,078 | 1,097 | 455,300 |
| 2015/05/08 | 1,070 | 1,083 | 1,055 | 1,078 | 225,000 |
| 2015/05/07 | 1,049 | 1,077 | 1,036 | 1,066 | 226,200 |
| 2015/05/01 | 1,021 | 1,053 | 1,018 | 1,042 | 176,600 |
| 2015/04/30 | 1,029 | 1,032 | 1,013 | 1,026 | 104,700 |
| 2015/04/28 | 1,033 | 1,040 | 1,028 | 1,035 | 72,800 |
| 2015/04/27 | 1,016 | 1,035 | 1,014 | 1,030 | 68,400 |
| 2015/04/24 | 1,015 | 1,030 | 1,013 | 1,021 | 67,600 |
| 2015/04/23 | 1,025 | 1,027 | 1,010 | 1,011 | 62,500 |
| 2015/04/22 | 1,028 | 1,035 | 1,017 | 1,020 | 76,600 |
| 2015/04/21 | 1,008 | 1,034 | 1,008 | 1,032 | 102,800 |
| 2015/04/20 | 1,012 | 1,020 | 999 | 1,004 | 80,900 |
| 2015/04/17 | 1,023 | 1,031 | 1,020 | 1,026 | 99,600 |
| 2015/04/16 | 1,026 | 1,038 | 1,016 | 1,031 | 108,700 |
| 2015/04/15 | 1,025 | 1,040 | 1,016 | 1,034 | 114,200 |
| 2015/04/14 | 995 | 1,025 | 994 | 1,025 | 122,300 |
| 2015/04/13 | 997 | 1,009 | 982 | 1,002 | 147,100 |
| 2015/04/10 | 980 | 998 | 970 | 991 | 146,500 |
| 2015/04/09 | 981 | 986 | 971 | 976 | 74,300 |
| 2015/04/08 | 970 | 990 | 970 | 980 | 115,000 |
| 2015/04/07 | 973 | 980 | 967 | 973 | 107,400 |
| 2015/04/06 | 973 | 987 | 969 | 973 | 107,700 |
| 2015/04/03 | 987 | 994 | 978 | 988 | 82,300 |
| 2015/04/02 | 966 | 990 | 966 | 980 | 98,900 |
| 2015/04/01 | 977 | 985 | 964 | 970 | 161,000 |
| 2015/03/31 | 965 | 994 | 965 | 976 | 152,400 |
| 2015/03/30 | 970 | 971 | 951 | 960 | 172,000 |
| 2015/03/27 | 997 | 1,005 | 965 | 972 | 210,500 |
| 2015/03/26 | 998 | 1,006 | 992 | 1,002 | 284,500 |
| 2015/03/25 | 1,007 | 1,014 | 1,002 | 1,011 | 129,300 |
| 2015/03/24 | 1,017 | 1,017 | 1,003 | 1,008 | 142,000 |
| 2015/03/23 | 1,023 | 1,028 | 1,010 | 1,017 | 154,600 |
| 2015/03/20 | 1,010 | 1,024 | 1,004 | 1,012 | 373,900 |
| 2015/03/19 | 1,010 | 1,014 | 993 | 1,013 | 136,600 |
| 2015/03/18 | 1,025 | 1,025 | 996 | 1,010 | 158,500 |
| 2015/03/17 | 1,006 | 1,021 | 998 | 1,019 | 226,800 |
| 2015/03/16 | 977 | 996 | 968 | 996 | 207,800 |
| 2015/03/13 | 952 | 970 | 952 | 962 | 209,800 |
| 2015/03/12 | 968 | 972 | 952 | 956 | 216,500 |
| 2015/03/11 | 959 | 972 | 955 | 965 | 67,800 |
| 2015/03/10 | 955 | 975 | 951 | 964 | 106,100 |
| 2015/03/09 | 965 | 965 | 948 | 950 | 180,100 |
| 2015/03/06 | 970 | 976 | 952 | 962 | 140,900 |
| 2015/03/05 | 962 | 980 | 956 | 975 | 139,200 |
| 2015/03/04 | 985 | 985 | 949 | 962 | 195,600 |
| 2015/03/03 | 986 | 992 | 979 | 985 | 92,900 |
| 2015/03/02 | 992 | 996 | 981 | 983 | 137,200 |
| 2015/02/27 | 1,004 | 1,008 | 977 | 982 | 220,900 |
| 2015/02/26 | 1,007 | 1,016 | 1,003 | 1,004 | 72,900 |
| 2015/02/25 | 1,011 | 1,020 | 1,005 | 1,006 | 105,800 |
| 2015/02/24 | 1,024 | 1,027 | 1,012 | 1,015 | 86,800 |
| 2015/02/23 | 1,052 | 1,059 | 1,011 | 1,016 | 262,900 |
| 2015/02/20 | 1,000 | 1,023 | 993 | 1,005 | 138,900 |
| 2015/02/19 | 978 | 997 | 978 | 995 | 98,800 |
| 2015/02/18 | 985 | 998 | 977 | 977 | 143,900 |
| 2015/02/17 | 957 | 986 | 956 | 978 | 82,400 |
| 2015/02/16 | 964 | 966 | 953 | 957 | 65,800 |
| 2015/02/13 | 974 | 977 | 960 | 966 | 63,800 |
| 2015/02/12 | 979 | 982 | 967 | 970 | 70,000 |
| 2015/02/10 | 972 | 975 | 954 | 964 | 56,000 |
| 2015/02/09 | 968 | 990 | 953 | 969 | 108,200 |
| 2015/02/06 | 990 | 992 | 969 | 977 | 75,700 |
| 2015/02/05 | 986 | 987 | 971 | 979 | 52,300 |
| 2015/02/04 | 981 | 1,006 | 981 | 996 | 71,000 |
| 2015/02/03 | 1,020 | 1,023 | 969 | 975 | 162,900 |
| 2015/02/02 | 1,001 | 1,033 | 991 | 1,028 | 97,300 |
| 2015/01/30 | 1,022 | 1,033 | 1,008 | 1,010 | 92,900 |
| 2015/01/29 | 1,034 | 1,044 | 1,018 | 1,020 | 57,700 |
| 2015/01/28 | 1,032 | 1,047 | 1,028 | 1,041 | 55,600 |
| 2015/01/27 | 1,032 | 1,044 | 1,024 | 1,032 | 65,000 |
| 2015/01/26 | 1,023 | 1,027 | 1,008 | 1,026 | 61,200 |
| 2015/01/23 | 1,030 | 1,040 | 1,015 | 1,023 | 73,700 |
| 2015/01/22 | 1,017 | 1,023 | 998 | 1,013 | 63,300 |
| 2015/01/21 | 1,040 | 1,040 | 1,023 | 1,024 | 47,500 |
| 2015/01/20 | 1,024 | 1,039 | 1,024 | 1,039 | 65,300 |
| 2015/01/19 | 1,029 | 1,037 | 1,016 | 1,024 | 67,300 |
| 2015/01/16 | 1,032 | 1,037 | 999 | 1,020 | 118,600 |
| 2015/01/15 | 1,037 | 1,054 | 1,032 | 1,052 | 69,300 |
| 2015/01/14 | 1,056 | 1,068 | 1,018 | 1,022 | 120,000 |
| 2015/01/13 | 1,061 | 1,078 | 1,044 | 1,061 | 110,800 |
| 2015/01/09 | 1,084 | 1,110 | 1,065 | 1,070 | 190,500 |
| 2015/01/08 | 1,050 | 1,088 | 1,046 | 1,083 | 167,000 |
| 2015/01/07 | 1,016 | 1,043 | 1,016 | 1,030 | 161,400 |
| 2015/01/06 | 1,052 | 1,062 | 1,037 | 1,038 | 150,500 |
| 2015/01/05 | 1,091 | 1,091 | 1,067 | 1,078 | 184,100 |