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 |
|---|---|---|---|---|---|
| 2018/12/28 | 807 | 828 | 807 | 821 | 100,200 |
| 2018/12/27 | 816 | 819 | 796 | 815 | 138,000 |
| 2018/12/26 | 743 | 765 | 743 | 757 | 135,400 |
| 2018/12/25 | 777 | 780 | 707 | 713 | 414,500 |
| 2018/12/21 | 859 | 859 | 782 | 792 | 301,100 |
| 2018/12/20 | 866 | 883 | 852 | 857 | 105,700 |
| 2018/12/19 | 868 | 873 | 860 | 866 | 121,000 |
| 2018/12/18 | 899 | 900 | 877 | 877 | 117,000 |
| 2018/12/17 | 912 | 926 | 906 | 914 | 94,600 |
| 2018/12/14 | 942 | 945 | 926 | 927 | 108,300 |
| 2018/12/13 | 911 | 943 | 910 | 941 | 98,700 |
| 2018/12/12 | 900 | 916 | 898 | 910 | 71,200 |
| 2018/12/11 | 932 | 934 | 888 | 892 | 96,100 |
| 2018/12/10 | 939 | 941 | 921 | 933 | 109,200 |
| 2018/12/07 | 938 | 944 | 925 | 939 | 85,800 |
| 2018/12/06 | 936 | 939 | 924 | 935 | 108,000 |
| 2018/12/05 | 963 | 963 | 935 | 941 | 105,000 |
| 2018/12/04 | 1,002 | 1,002 | 972 | 976 | 99,600 |
| 2018/12/03 | 1,009 | 1,015 | 996 | 1,007 | 98,700 |
| 2018/11/30 | 1,004 | 1,005 | 987 | 997 | 112,200 |
| 2018/11/29 | 1,005 | 1,018 | 995 | 999 | 80,500 |
| 2018/11/28 | 996 | 999 | 972 | 998 | 189,400 |
| 2018/11/27 | 976 | 1,001 | 976 | 997 | 163,200 |
| 2018/11/26 | 960 | 976 | 949 | 970 | 129,700 |
| 2018/11/22 | 950 | 967 | 946 | 962 | 115,400 |
| 2018/11/21 | 933 | 965 | 929 | 950 | 132,100 |
| 2018/11/20 | 926 | 947 | 916 | 942 | 128,600 |
| 2018/11/19 | 952 | 965 | 942 | 945 | 146,300 |
| 2018/11/16 | 964 | 969 | 951 | 962 | 88,300 |
| 2018/11/15 | 987 | 990 | 960 | 961 | 81,000 |
| 2018/11/14 | 980 | 1,010 | 977 | 992 | 113,700 |
| 2018/11/13 | 982 | 984 | 965 | 974 | 115,600 |
| 2018/11/12 | 1,003 | 1,009 | 996 | 997 | 59,300 |
| 2018/11/09 | 1,034 | 1,034 | 999 | 1,004 | 88,800 |
| 2018/11/08 | 1,000 | 1,034 | 1,000 | 1,027 | 106,600 |
| 2018/11/07 | 1,001 | 1,002 | 973 | 981 | 165,200 |
| 2018/11/06 | 1,021 | 1,039 | 1,013 | 1,028 | 61,000 |
| 2018/11/05 | 1,031 | 1,039 | 1,017 | 1,017 | 76,400 |
| 2018/11/02 | 1,027 | 1,042 | 1,019 | 1,042 | 77,400 |
| 2018/11/01 | 1,036 | 1,047 | 1,029 | 1,034 | 65,800 |
| 2018/10/31 | 1,031 | 1,046 | 1,030 | 1,041 | 68,700 |
| 2018/10/30 | 1,004 | 1,037 | 1,000 | 1,023 | 116,400 |
| 2018/10/29 | 1,011 | 1,031 | 1,002 | 1,004 | 81,500 |
| 2018/10/26 | 1,005 | 1,015 | 990 | 1,007 | 70,400 |
| 2018/10/25 | 1,010 | 1,012 | 996 | 1,000 | 100,100 |
| 2018/10/24 | 1,041 | 1,049 | 1,032 | 1,042 | 59,700 |
| 2018/10/23 | 1,051 | 1,052 | 1,025 | 1,026 | 97,700 |
| 2018/10/22 | 1,032 | 1,058 | 1,029 | 1,052 | 65,800 |
| 2018/10/19 | 1,033 | 1,035 | 1,023 | 1,029 | 67,700 |
| 2018/10/18 | 1,067 | 1,068 | 1,047 | 1,048 | 60,500 |
| 2018/10/17 | 1,055 | 1,071 | 1,046 | 1,071 | 78,200 |
| 2018/10/16 | 1,021 | 1,043 | 1,017 | 1,041 | 79,000 |
| 2018/10/15 | 1,077 | 1,077 | 1,021 | 1,021 | 153,900 |
| 2018/10/12 | 1,084 | 1,095 | 1,076 | 1,078 | 106,500 |
| 2018/10/11 | 1,100 | 1,109 | 1,087 | 1,091 | 141,000 |
| 2018/10/10 | 1,139 | 1,152 | 1,125 | 1,142 | 106,500 |
| 2018/10/09 | 1,148 | 1,151 | 1,121 | 1,128 | 99,800 |
| 2018/10/05 | 1,166 | 1,180 | 1,151 | 1,151 | 112,400 |
| 2018/10/04 | 1,194 | 1,208 | 1,173 | 1,186 | 68,000 |
| 2018/10/03 | 1,192 | 1,194 | 1,171 | 1,171 | 94,800 |
| 2018/10/02 | 1,198 | 1,228 | 1,197 | 1,203 | 101,400 |
| 2018/10/01 | 1,186 | 1,197 | 1,164 | 1,191 | 97,300 |
| 2018/09/28 | 1,212 | 1,218 | 1,188 | 1,188 | 159,800 |
| 2018/09/27 | 1,233 | 1,245 | 1,210 | 1,214 | 93,600 |
| 2018/09/26 | 1,228 | 1,237 | 1,209 | 1,235 | 65,200 |
| 2018/09/25 | 1,245 | 1,249 | 1,219 | 1,249 | 120,800 |
| 2018/09/21 | 1,215 | 1,263 | 1,208 | 1,252 | 165,200 |
| 2018/09/20 | 1,220 | 1,227 | 1,205 | 1,210 | 71,400 |
| 2018/09/19 | 1,194 | 1,214 | 1,184 | 1,208 | 84,100 |
| 2018/09/18 | 1,160 | 1,180 | 1,153 | 1,175 | 114,800 |
| 2018/09/14 | 1,151 | 1,174 | 1,150 | 1,168 | 109,300 |
| 2018/09/13 | 1,149 | 1,166 | 1,141 | 1,155 | 76,800 |
| 2018/09/12 | 1,145 | 1,149 | 1,123 | 1,137 | 82,200 |
| 2018/09/11 | 1,160 | 1,162 | 1,145 | 1,149 | 72,000 |
| 2018/09/10 | 1,156 | 1,175 | 1,155 | 1,157 | 78,400 |
| 2018/09/07 | 1,183 | 1,183 | 1,158 | 1,168 | 84,500 |
| 2018/09/06 | 1,192 | 1,212 | 1,188 | 1,189 | 100,800 |
| 2018/09/05 | 1,201 | 1,214 | 1,187 | 1,197 | 128,000 |
| 2018/09/04 | 1,190 | 1,201 | 1,184 | 1,190 | 54,100 |
| 2018/09/03 | 1,223 | 1,228 | 1,184 | 1,189 | 81,000 |
| 2018/08/31 | 1,214 | 1,237 | 1,210 | 1,223 | 65,900 |
| 2018/08/30 | 1,240 | 1,244 | 1,213 | 1,214 | 57,900 |
| 2018/08/29 | 1,222 | 1,244 | 1,218 | 1,232 | 49,400 |
| 2018/08/28 | 1,234 | 1,245 | 1,222 | 1,228 | 117,100 |
| 2018/08/27 | 1,181 | 1,216 | 1,181 | 1,204 | 106,700 |
| 2018/08/24 | 1,197 | 1,200 | 1,170 | 1,176 | 131,700 |
| 2018/08/23 | 1,200 | 1,205 | 1,186 | 1,195 | 84,400 |
| 2018/08/22 | 1,174 | 1,207 | 1,174 | 1,204 | 86,100 |
| 2018/08/21 | 1,200 | 1,208 | 1,173 | 1,179 | 112,100 |
| 2018/08/20 | 1,226 | 1,233 | 1,212 | 1,212 | 51,500 |
| 2018/08/17 | 1,212 | 1,244 | 1,212 | 1,238 | 60,100 |
| 2018/08/16 | 1,211 | 1,226 | 1,201 | 1,221 | 73,200 |
| 2018/08/15 | 1,244 | 1,252 | 1,220 | 1,226 | 88,700 |
| 2018/08/14 | 1,267 | 1,270 | 1,242 | 1,253 | 90,800 |
| 2018/08/13 | 1,300 | 1,300 | 1,270 | 1,273 | 114,000 |
| 2018/08/10 | 1,342 | 1,343 | 1,299 | 1,302 | 75,700 |
| 2018/08/09 | 1,349 | 1,354 | 1,336 | 1,342 | 98,000 |
| 2018/08/08 | 1,331 | 1,371 | 1,331 | 1,359 | 84,800 |
| 2018/08/07 | 1,328 | 1,349 | 1,326 | 1,345 | 39,600 |
| 2018/08/06 | 1,348 | 1,369 | 1,341 | 1,344 | 68,500 |
| 2018/08/03 | 1,366 | 1,366 | 1,346 | 1,349 | 64,800 |
| 2018/08/02 | 1,396 | 1,413 | 1,352 | 1,355 | 95,900 |
| 2018/08/01 | 1,390 | 1,413 | 1,383 | 1,403 | 75,200 |
| 2018/07/31 | 1,388 | 1,422 | 1,382 | 1,394 | 109,500 |
| 2018/07/30 | 1,388 | 1,414 | 1,388 | 1,403 | 82,200 |
| 2018/07/27 | 1,374 | 1,399 | 1,366 | 1,385 | 42,900 |
| 2018/07/26 | 1,372 | 1,381 | 1,364 | 1,372 | 48,700 |
| 2018/07/25 | 1,344 | 1,362 | 1,343 | 1,353 | 79,300 |
| 2018/07/24 | 1,360 | 1,360 | 1,328 | 1,334 | 126,500 |
| 2018/07/23 | 1,350 | 1,363 | 1,338 | 1,338 | 65,400 |
| 2018/07/20 | 1,366 | 1,377 | 1,347 | 1,351 | 40,700 |
| 2018/07/19 | 1,365 | 1,385 | 1,353 | 1,371 | 56,900 |
| 2018/07/18 | 1,358 | 1,383 | 1,358 | 1,371 | 71,300 |
| 2018/07/17 | 1,329 | 1,373 | 1,329 | 1,353 | 76,500 |
| 2018/07/13 | 1,329 | 1,343 | 1,328 | 1,335 | 62,800 |
| 2018/07/12 | 1,327 | 1,337 | 1,313 | 1,330 | 78,000 |
| 2018/07/11 | 1,338 | 1,344 | 1,314 | 1,322 | 88,100 |
| 2018/07/10 | 1,334 | 1,357 | 1,331 | 1,344 | 102,200 |
| 2018/07/09 | 1,312 | 1,334 | 1,296 | 1,325 | 119,900 |
| 2018/07/06 | 1,305 | 1,331 | 1,305 | 1,318 | 68,700 |
| 2018/07/05 | 1,311 | 1,321 | 1,290 | 1,297 | 64,500 |
| 2018/07/04 | 1,311 | 1,329 | 1,311 | 1,320 | 71,100 |
| 2018/07/03 | 1,350 | 1,350 | 1,318 | 1,325 | 60,500 |
| 2018/07/02 | 1,375 | 1,376 | 1,344 | 1,348 | 85,100 |
| 2018/06/29 | 1,374 | 1,375 | 1,353 | 1,370 | 91,900 |
| 2018/06/28 | 1,374 | 1,395 | 1,365 | 1,373 | 110,600 |
| 2018/06/27 | 1,390 | 1,392 | 1,366 | 1,379 | 78,100 |
| 2018/06/26 | 1,371 | 1,394 | 1,350 | 1,390 | 88,300 |
| 2018/06/25 | 1,448 | 1,448 | 1,384 | 1,384 | 76,900 |
| 2018/06/22 | 1,405 | 1,465 | 1,388 | 1,460 | 226,800 |
| 2018/06/21 | 1,434 | 1,452 | 1,425 | 1,426 | 64,900 |
| 2018/06/20 | 1,444 | 1,446 | 1,405 | 1,434 | 123,700 |
| 2018/06/19 | 1,449 | 1,462 | 1,433 | 1,433 | 57,900 |
| 2018/06/18 | 1,484 | 1,484 | 1,454 | 1,459 | 52,400 |
| 2018/06/15 | 1,507 | 1,507 | 1,484 | 1,485 | 57,700 |
| 2018/06/14 | 1,526 | 1,526 | 1,495 | 1,497 | 61,500 |
| 2018/06/13 | 1,497 | 1,540 | 1,497 | 1,532 | 84,600 |
| 2018/06/12 | 1,527 | 1,527 | 1,495 | 1,497 | 73,000 |
| 2018/06/11 | 1,546 | 1,556 | 1,525 | 1,525 | 36,100 |
| 2018/06/08 | 1,539 | 1,556 | 1,536 | 1,546 | 60,600 |
| 2018/06/07 | 1,547 | 1,558 | 1,540 | 1,542 | 63,000 |
| 2018/06/06 | 1,521 | 1,556 | 1,521 | 1,545 | 83,300 |
| 2018/06/05 | 1,539 | 1,539 | 1,498 | 1,523 | 88,800 |
| 2018/06/04 | 1,509 | 1,540 | 1,495 | 1,539 | 95,000 |
| 2018/06/01 | 1,445 | 1,490 | 1,435 | 1,479 | 107,200 |
| 2018/05/31 | 1,485 | 1,488 | 1,452 | 1,454 | 156,800 |
| 2018/05/30 | 1,463 | 1,473 | 1,454 | 1,460 | 121,000 |
| 2018/05/29 | 1,507 | 1,517 | 1,476 | 1,493 | 84,900 |
| 2018/05/28 | 1,546 | 1,550 | 1,505 | 1,507 | 67,100 |
| 2018/05/25 | 1,546 | 1,552 | 1,525 | 1,538 | 81,800 |
| 2018/05/24 | 1,603 | 1,603 | 1,553 | 1,563 | 96,100 |
| 2018/05/23 | 1,588 | 1,616 | 1,586 | 1,607 | 154,300 |
| 2018/05/22 | 1,570 | 1,582 | 1,551 | 1,580 | 117,400 |
| 2018/05/21 | 1,589 | 1,589 | 1,563 | 1,567 | 59,200 |
| 2018/05/18 | 1,575 | 1,603 | 1,570 | 1,592 | 81,800 |
| 2018/05/17 | 1,588 | 1,588 | 1,565 | 1,575 | 84,500 |
| 2018/05/16 | 1,561 | 1,594 | 1,552 | 1,589 | 83,400 |
| 2018/05/15 | 1,547 | 1,578 | 1,534 | 1,573 | 112,200 |
| 2018/05/14 | 1,508 | 1,535 | 1,498 | 1,530 | 132,200 |
| 2018/05/11 | 1,497 | 1,527 | 1,486 | 1,524 | 118,300 |
| 2018/05/10 | 1,476 | 1,498 | 1,460 | 1,495 | 123,400 |
| 2018/05/09 | 1,415 | 1,495 | 1,407 | 1,447 | 190,700 |
| 2018/05/08 | 1,522 | 1,551 | 1,507 | 1,515 | 96,500 |
| 2018/05/07 | 1,544 | 1,545 | 1,524 | 1,537 | 37,400 |
| 2018/05/02 | 1,572 | 1,574 | 1,543 | 1,543 | 50,200 |
| 2018/05/01 | 1,552 | 1,578 | 1,534 | 1,568 | 82,000 |
| 2018/04/27 | 1,551 | 1,551 | 1,526 | 1,541 | 93,100 |
| 2018/04/26 | 1,550 | 1,566 | 1,537 | 1,550 | 68,400 |
| 2018/04/25 | 1,540 | 1,563 | 1,526 | 1,556 | 74,500 |
| 2018/04/24 | 1,525 | 1,537 | 1,515 | 1,536 | 61,000 |
| 2018/04/23 | 1,503 | 1,517 | 1,498 | 1,505 | 65,100 |
| 2018/04/20 | 1,504 | 1,523 | 1,497 | 1,515 | 69,300 |
| 2018/04/19 | 1,481 | 1,520 | 1,472 | 1,509 | 117,900 |
| 2018/04/18 | 1,462 | 1,492 | 1,454 | 1,481 | 105,200 |
| 2018/04/17 | 1,459 | 1,467 | 1,446 | 1,457 | 72,200 |
| 2018/04/16 | 1,440 | 1,459 | 1,437 | 1,452 | 99,200 |
| 2018/04/13 | 1,432 | 1,452 | 1,425 | 1,440 | 83,800 |
| 2018/04/12 | 1,433 | 1,435 | 1,413 | 1,430 | 81,600 |
| 2018/04/11 | 1,428 | 1,447 | 1,420 | 1,443 | 61,000 |
| 2018/04/10 | 1,401 | 1,428 | 1,397 | 1,426 | 70,900 |
| 2018/04/09 | 1,422 | 1,422 | 1,388 | 1,400 | 101,400 |
| 2018/04/06 | 1,442 | 1,446 | 1,421 | 1,422 | 64,100 |
| 2018/04/05 | 1,434 | 1,434 | 1,400 | 1,422 | 95,800 |
| 2018/04/04 | 1,390 | 1,440 | 1,384 | 1,426 | 114,200 |
| 2018/04/03 | 1,378 | 1,399 | 1,375 | 1,387 | 106,000 |
| 2018/04/02 | 1,386 | 1,411 | 1,379 | 1,399 | 103,500 |
| 2018/03/30 | 1,373 | 1,388 | 1,361 | 1,379 | 77,200 |
| 2018/03/29 | 1,373 | 1,385 | 1,341 | 1,361 | 94,300 |
| 2018/03/28 | 1,355 | 1,359 | 1,332 | 1,359 | 142,300 |
| 2018/03/27 | 1,349 | 1,400 | 1,346 | 1,400 | 355,000 |
| 2018/03/26 | 1,305 | 1,319 | 1,287 | 1,319 | 241,900 |
| 2018/03/23 | 1,373 | 1,373 | 1,311 | 1,318 | 212,300 |
| 2018/03/22 | 1,386 | 1,396 | 1,371 | 1,388 | 135,500 |
| 2018/03/20 | 1,368 | 1,386 | 1,363 | 1,384 | 96,400 |
| 2018/03/19 | 1,395 | 1,403 | 1,366 | 1,373 | 96,400 |
| 2018/03/16 | 1,399 | 1,401 | 1,380 | 1,390 | 123,400 |
| 2018/03/15 | 1,424 | 1,424 | 1,391 | 1,401 | 75,200 |
| 2018/03/14 | 1,425 | 1,437 | 1,422 | 1,431 | 68,500 |
| 2018/03/13 | 1,437 | 1,437 | 1,418 | 1,434 | 60,200 |
| 2018/03/12 | 1,419 | 1,445 | 1,411 | 1,441 | 97,000 |
| 2018/03/09 | 1,402 | 1,430 | 1,394 | 1,402 | 144,600 |
| 2018/03/08 | 1,425 | 1,429 | 1,389 | 1,398 | 90,100 |
| 2018/03/07 | 1,448 | 1,453 | 1,413 | 1,415 | 126,100 |
| 2018/03/06 | 1,442 | 1,480 | 1,434 | 1,458 | 142,500 |
| 2018/03/05 | 1,446 | 1,453 | 1,402 | 1,412 | 155,700 |
| 2018/03/02 | 1,463 | 1,476 | 1,447 | 1,451 | 180,800 |
| 2018/03/01 | 1,491 | 1,491 | 1,466 | 1,478 | 157,600 |
| 2018/02/28 | 1,490 | 1,501 | 1,483 | 1,487 | 105,200 |
| 2018/02/27 | 1,485 | 1,495 | 1,476 | 1,480 | 56,100 |
| 2018/02/26 | 1,478 | 1,485 | 1,460 | 1,463 | 71,000 |
| 2018/02/23 | 1,447 | 1,471 | 1,447 | 1,465 | 106,300 |
| 2018/02/22 | 1,447 | 1,454 | 1,425 | 1,440 | 93,700 |
| 2018/02/21 | 1,448 | 1,471 | 1,447 | 1,462 | 82,100 |
| 2018/02/20 | 1,456 | 1,459 | 1,430 | 1,454 | 114,700 |
| 2018/02/19 | 1,443 | 1,469 | 1,432 | 1,469 | 95,000 |
| 2018/02/16 | 1,427 | 1,433 | 1,404 | 1,413 | 110,600 |
| 2018/02/15 | 1,420 | 1,427 | 1,399 | 1,414 | 138,200 |
| 2018/02/14 | 1,474 | 1,486 | 1,405 | 1,419 | 176,200 |
| 2018/02/13 | 1,514 | 1,539 | 1,465 | 1,475 | 252,600 |
| 2018/02/09 | 1,471 | 1,484 | 1,454 | 1,484 | 208,000 |
| 2018/02/08 | 1,497 | 1,531 | 1,497 | 1,505 | 173,500 |
| 2018/02/07 | 1,522 | 1,604 | 1,475 | 1,475 | 564,400 |
| 2018/02/06 | 1,621 | 1,680 | 1,581 | 1,642 | 234,000 |
| 2018/02/05 | 1,748 | 1,767 | 1,729 | 1,739 | 149,200 |
| 2018/02/02 | 1,769 | 1,778 | 1,749 | 1,759 | 98,100 |
| 2018/02/01 | 1,754 | 1,774 | 1,749 | 1,768 | 76,200 |
| 2018/01/31 | 1,751 | 1,783 | 1,749 | 1,750 | 77,600 |
| 2018/01/30 | 1,764 | 1,785 | 1,753 | 1,757 | 79,800 |
| 2018/01/29 | 1,753 | 1,776 | 1,753 | 1,764 | 71,200 |
| 2018/01/26 | 1,775 | 1,800 | 1,747 | 1,748 | 95,500 |
| 2018/01/25 | 1,819 | 1,819 | 1,768 | 1,772 | 143,400 |
| 2018/01/24 | 1,805 | 1,822 | 1,796 | 1,807 | 97,000 |
| 2018/01/23 | 1,799 | 1,805 | 1,777 | 1,805 | 81,900 |
| 2018/01/22 | 1,776 | 1,777 | 1,757 | 1,774 | 72,100 |
| 2018/01/19 | 1,770 | 1,774 | 1,755 | 1,770 | 89,800 |
| 2018/01/18 | 1,815 | 1,823 | 1,762 | 1,762 | 111,200 |
| 2018/01/17 | 1,810 | 1,831 | 1,798 | 1,804 | 148,900 |
| 2018/01/16 | 1,881 | 1,893 | 1,836 | 1,836 | 108,800 |
| 2018/01/15 | 1,880 | 1,888 | 1,860 | 1,880 | 87,900 |
| 2018/01/12 | 1,917 | 1,922 | 1,872 | 1,876 | 153,600 |
| 2018/01/11 | 1,910 | 1,927 | 1,906 | 1,927 | 85,900 |
| 2018/01/10 | 1,909 | 1,923 | 1,904 | 1,905 | 71,100 |
| 2018/01/09 | 1,924 | 1,926 | 1,902 | 1,909 | 79,400 |
| 2018/01/05 | 1,870 | 1,914 | 1,870 | 1,909 | 173,900 |
| 2018/01/04 | 1,865 | 1,865 | 1,839 | 1,856 | 112,300 |