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 |
---|---|---|---|---|---|
1983/12/28 | 250 | 250 | 240 | 240 | 15,000 |
1983/12/27 | 246 | 251 | 245 | 251 | 7,000 |
1983/12/26 | 246 | 246 | 241 | 241 | 34,000 |
1983/12/24 | 251 | 251 | 231 | 231 | 39,000 |
1983/12/23 | 258 | 260 | 251 | 254 | 55,000 |
1983/12/22 | 263 | 263 | 250 | 260 | 106,000 |
1983/12/21 | 250 | 260 | 249 | 258 | 84,000 |
1983/12/20 | 242 | 250 | 242 | 242 | 16,000 |
1983/12/19 | 245 | 245 | 238 | 241 | 34,000 |
1983/12/17 | 253 | 253 | 240 | 240 | 63,000 |
1983/12/16 | 240 | 255 | 239 | 255 | 233,000 |
1983/12/15 | 240 | 240 | 235 | 235 | 48,000 |
1983/12/14 | 235 | 240 | 235 | 240 | 37,000 |
1983/12/13 | 228 | 230 | 227 | 230 | 34,000 |
1983/12/12 | 230 | 230 | 230 | 230 | 4,000 |
1983/12/09 | 230 | 230 | 226 | 226 | 29,000 |
1983/12/08 | 225 | 225 | 220 | 225 | 16,000 |
1983/12/07 | 225 | 228 | 225 | 228 | 17,000 |
1983/12/06 | 220 | 230 | 219 | 230 | 32,000 |
1983/12/05 | 216 | 219 | 216 | 219 | 14,000 |
1983/12/02 | 216 | 216 | 215 | 215 | 16,000 |
1983/12/01 | 215 | 215 | 215 | 215 | 3,000 |
1983/11/30 | 215 | 215 | 215 | 215 | 5,000 |
1983/11/29 | 219 | 219 | 215 | 215 | 5,000 |
1983/11/28 | 211 | 215 | 211 | 215 | 3,000 |
1983/11/26 | 215 | 215 | 210 | 210 | 13,000 |
1983/11/25 | 220 | 220 | 220 | 220 | 17,000 |
1983/11/24 | 220 | 221 | 219 | 221 | 17,000 |
1983/11/22 | 220 | 221 | 210 | 210 | 33,000 |
1983/11/21 | 221 | 222 | 221 | 222 | 3,000 |
1983/11/19 | 230 | 230 | 230 | 230 | 7,000 |
1983/11/18 | 221 | 239 | 221 | 239 | 28,000 |
1983/11/17 | 213 | 220 | 213 | 219 | 39,000 |
1983/11/16 | 211 | 211 | 207 | 210 | 16,000 |
1983/11/15 | 211 | 215 | 210 | 215 | 12,000 |
1983/11/14 | 215 | 215 | 206 | 206 | 17,000 |
1983/11/11 | 204 | 210 | 203 | 210 | 15,000 |
1983/11/10 | 203 | 204 | 203 | 204 | 4,000 |
1983/11/09 | 208 | 208 | 201 | 201 | 13,000 |
1983/11/07 | 211 | 211 | 210 | 210 | 18,000 |
1983/11/05 | 211 | 211 | 211 | 211 | 5,000 |
1983/11/04 | 212 | 216 | 211 | 211 | 14,000 |
1983/11/02 | 215 | 215 | 211 | 211 | 19,000 |
1983/11/01 | 216 | 217 | 211 | 213 | 28,000 |
1983/10/31 | 218 | 218 | 217 | 217 | 5,000 |
1983/10/29 | 216 | 216 | 216 | 216 | 2,000 |
1983/10/28 | 219 | 219 | 216 | 219 | 14,000 |
1983/10/27 | 215 | 219 | 215 | 219 | 12,000 |
1983/10/24 | 213 | 215 | 213 | 215 | 2,000 |
1983/10/22 | 211 | 211 | 211 | 211 | 1,000 |
1983/10/20 | 212 | 212 | 210 | 210 | 14,000 |
1983/10/19 | 219 | 219 | 210 | 210 | 17,000 |
1983/10/18 | 206 | 206 | 206 | 206 | 12,000 |
1983/10/17 | 218 | 218 | 218 | 218 | 1,000 |
1983/10/15 | 220 | 220 | 220 | 220 | 1,000 |
1983/10/14 | 214 | 214 | 211 | 211 | 4,000 |
1983/10/13 | 210 | 223 | 210 | 219 | 9,000 |
1983/10/12 | 217 | 217 | 215 | 215 | 15,000 |
1983/10/11 | 218 | 225 | 216 | 225 | 6,000 |
1983/10/07 | 230 | 232 | 215 | 215 | 36,000 |
1983/10/06 | 234 | 235 | 230 | 230 | 42,000 |
1983/10/05 | 232 | 238 | 229 | 233 | 103,000 |
1983/10/04 | 230 | 240 | 227 | 229 | 58,000 |
1983/10/03 | 241 | 244 | 231 | 231 | 108,000 |
1983/10/01 | 236 | 244 | 231 | 241 | 126,000 |
1983/09/30 | 225 | 235 | 225 | 235 | 154,000 |
1983/09/29 | 211 | 225 | 210 | 225 | 89,000 |
1983/09/28 | 199 | 210 | 199 | 210 | 30,000 |
1983/09/27 | 195 | 195 | 195 | 195 | 2,000 |
1983/09/26 | 190 | 190 | 190 | 190 | 1,000 |
1983/09/24 | 195 | 195 | 195 | 195 | 4,000 |
1983/09/22 | 199 | 199 | 195 | 195 | 12,000 |
1983/09/21 | 198 | 198 | 195 | 198 | 10,000 |
1983/09/20 | 190 | 190 | 185 | 190 | 7,000 |
1983/09/17 | 185 | 185 | 185 | 185 | 6,000 |
1983/09/14 | 185 | 185 | 185 | 185 | 1,000 |
1983/09/12 | 184 | 184 | 184 | 184 | 3,000 |
1983/09/09 | 183 | 183 | 183 | 183 | 3,000 |
1983/09/08 | 190 | 190 | 181 | 181 | 6,000 |
1983/09/07 | 190 | 190 | 190 | 190 | 7,000 |
1983/09/06 | 190 | 194 | 190 | 194 | 5,000 |
1983/09/05 | 190 | 190 | 190 | 190 | 2,000 |
1983/09/03 | 190 | 190 | 190 | 190 | 6,000 |
1983/09/02 | 190 | 195 | 190 | 194 | 9,000 |
1983/09/01 | 195 | 195 | 195 | 195 | 16,000 |
1983/08/31 | 190 | 195 | 190 | 195 | 6,000 |
1983/08/26 | 183 | 183 | 183 | 183 | 2,000 |
1983/08/25 | 181 | 181 | 181 | 181 | 3,000 |
1983/08/24 | 190 | 190 | 189 | 189 | 3,000 |
1983/08/23 | 191 | 191 | 190 | 190 | 2,000 |
1983/08/22 | 191 | 191 | 191 | 191 | 3,000 |
1983/08/18 | 190 | 190 | 190 | 190 | 18,000 |
1983/08/15 | 191 | 191 | 191 | 191 | 1,000 |
1983/08/12 | 190 | 191 | 190 | 190 | 7,000 |
1983/08/10 | 193 | 193 | 190 | 190 | 3,000 |
1983/08/09 | 190 | 190 | 190 | 190 | 1,000 |
1983/08/06 | 193 | 193 | 193 | 193 | 1,000 |
1983/08/05 | 193 | 193 | 193 | 193 | 2,000 |
1983/08/03 | 193 | 193 | 193 | 193 | 11,000 |
1983/08/01 | 193 | 193 | 193 | 193 | 3,000 |
1983/07/30 | 193 | 193 | 193 | 193 | 1,000 |
1983/07/29 | 194 | 194 | 193 | 193 | 5,000 |
1983/07/28 | 192 | 193 | 192 | 192 | 4,000 |
1983/07/26 | 192 | 194 | 192 | 194 | 6,000 |
1983/07/25 | 191 | 191 | 191 | 191 | 1,000 |
1983/07/22 | 191 | 191 | 191 | 191 | 2,000 |
1983/07/21 | 191 | 194 | 191 | 194 | 8,000 |
1983/07/20 | 194 | 194 | 190 | 190 | 2,000 |
1983/07/19 | 194 | 194 | 194 | 194 | 9,000 |
1983/07/18 | 194 | 194 | 194 | 194 | 3,000 |
1983/07/15 | 196 | 196 | 194 | 194 | 29,000 |
1983/07/14 | 188 | 195 | 188 | 195 | 3,000 |
1983/07/13 | 188 | 197 | 188 | 197 | 8,000 |
1983/07/12 | 197 | 197 | 195 | 197 | 8,000 |
1983/07/11 | 194 | 198 | 190 | 198 | 19,000 |
1983/07/09 | 195 | 195 | 195 | 195 | 5,000 |
1983/07/08 | 195 | 195 | 195 | 195 | 1,000 |
1983/07/07 | 197 | 197 | 187 | 197 | 12,000 |
1983/07/06 | 197 | 197 | 197 | 197 | 4,000 |
1983/07/04 | 199 | 199 | 198 | 198 | 6,000 |
1983/07/01 | 199 | 200 | 199 | 200 | 17,000 |
1983/06/30 | 199 | 200 | 199 | 200 | 4,000 |
1983/06/29 | 197 | 200 | 197 | 200 | 8,000 |
1983/06/28 | 200 | 200 | 200 | 200 | 5,000 |
1983/06/27 | 203 | 203 | 192 | 192 | 50,000 |
1983/06/25 | 198 | 198 | 198 | 198 | 2,000 |
1983/06/24 | 198 | 198 | 190 | 198 | 5,000 |
1983/06/23 | 197 | 200 | 196 | 200 | 24,000 |
1983/06/22 | 193 | 198 | 193 | 198 | 42,000 |
1983/06/21 | 185 | 195 | 185 | 195 | 40,000 |
1983/06/20 | 190 | 191 | 190 | 191 | 7,000 |
1983/06/17 | 190 | 190 | 190 | 190 | 7,000 |
1983/06/16 | 185 | 185 | 185 | 185 | 4,000 |
1983/06/15 | 186 | 190 | 186 | 190 | 22,000 |
1983/06/13 | 185 | 185 | 185 | 185 | 3,000 |
1983/06/11 | 187 | 187 | 186 | 186 | 7,000 |
1983/06/10 | 187 | 187 | 187 | 187 | 5,000 |
1983/06/09 | 187 | 187 | 187 | 187 | 2,000 |
1983/06/07 | 189 | 192 | 189 | 189 | 14,000 |
1983/06/06 | 188 | 190 | 188 | 190 | 6,000 |
1983/06/04 | 186 | 190 | 186 | 190 | 12,000 |
1983/06/03 | 190 | 190 | 190 | 190 | 2,000 |
1983/06/02 | 190 | 190 | 190 | 190 | 8,000 |
1983/05/31 | 186 | 186 | 186 | 186 | 2,000 |
1983/05/27 | 186 | 186 | 186 | 186 | 2,000 |
1983/05/26 | 190 | 194 | 185 | 185 | 17,000 |
1983/05/25 | 185 | 185 | 185 | 185 | 1,000 |
1983/05/24 | 194 | 194 | 194 | 194 | 15,000 |
1983/05/23 | 190 | 195 | 186 | 195 | 18,000 |
1983/05/20 | 193 | 193 | 191 | 191 | 18,000 |
1983/05/19 | 187 | 195 | 183 | 183 | 13,000 |
1983/05/18 | 187 | 187 | 187 | 187 | 6,000 |
1983/05/17 | 183 | 190 | 174 | 175 | 27,000 |
1983/05/16 | 185 | 187 | 185 | 185 | 15,000 |
1983/05/14 | 182 | 187 | 182 | 187 | 14,000 |
1983/05/13 | 180 | 182 | 180 | 182 | 34,000 |
1983/05/12 | 180 | 180 | 174 | 174 | 7,000 |
1983/05/11 | 180 | 180 | 180 | 180 | 1,000 |
1983/05/10 | 181 | 182 | 180 | 180 | 14,000 |
1983/05/09 | 180 | 180 | 180 | 180 | 26,000 |
1983/05/07 | 179 | 179 | 179 | 179 | 1,000 |
1983/05/06 | 181 | 181 | 179 | 179 | 5,000 |
1983/05/04 | 180 | 181 | 180 | 181 | 7,000 |
1983/05/02 | 180 | 181 | 180 | 180 | 8,000 |
1983/04/30 | 179 | 180 | 179 | 180 | 6,000 |
1983/04/28 | 179 | 179 | 179 | 179 | 23,000 |
1983/04/27 | 179 | 179 | 178 | 179 | 19,000 |
1983/04/25 | 175 | 175 | 175 | 175 | 1,000 |
1983/04/23 | 179 | 179 | 179 | 179 | 5,000 |
1983/04/22 | 179 | 179 | 179 | 179 | 11,000 |
1983/04/20 | 179 | 179 | 175 | 175 | 24,000 |
1983/04/19 | 179 | 179 | 179 | 179 | 22,000 |
1983/04/18 | 173 | 179 | 173 | 179 | 26,000 |
1983/04/15 | 173 | 173 | 173 | 173 | 9,000 |
1983/04/14 | 178 | 178 | 169 | 169 | 26,000 |
1983/04/13 | 179 | 179 | 178 | 178 | 17,000 |
1983/04/12 | 173 | 178 | 173 | 178 | 5,000 |
1983/04/11 | 177 | 177 | 173 | 173 | 4,000 |
1983/04/09 | 178 | 179 | 173 | 179 | 14,000 |
1983/04/08 | 171 | 178 | 171 | 173 | 19,000 |
1983/04/07 | 169 | 171 | 169 | 171 | 14,000 |
1983/04/06 | 169 | 169 | 165 | 169 | 4,000 |
1983/04/05 | 169 | 170 | 169 | 169 | 8,000 |
1983/04/04 | 167 | 167 | 167 | 167 | 2,000 |
1983/04/02 | 165 | 166 | 165 | 165 | 6,000 |
1983/04/01 | 165 | 165 | 165 | 165 | 4,000 |
1983/03/31 | 161 | 161 | 161 | 161 | 1,000 |
1983/03/30 | 165 | 166 | 164 | 166 | 20,000 |
1983/03/29 | 166 | 166 | 166 | 166 | 6,000 |
1983/03/28 | 160 | 161 | 150 | 150 | 12,000 |
1983/03/26 | 157 | 161 | 157 | 161 | 6,000 |
1983/03/25 | 152 | 152 | 152 | 152 | 2,000 |
1983/03/24 | 150 | 150 | 150 | 150 | 22,000 |
1983/03/23 | 151 | 152 | 151 | 152 | 4,000 |
1983/03/22 | 158 | 158 | 150 | 150 | 9,000 |
1983/03/18 | 157 | 157 | 157 | 157 | 2,000 |
1983/03/17 | 157 | 157 | 157 | 157 | 8,000 |
1983/03/16 | 157 | 157 | 157 | 157 | 5,000 |
1983/03/11 | 148 | 150 | 148 | 150 | 14,000 |
1983/03/09 | 140 | 140 | 140 | 140 | 6,000 |
1983/03/08 | 147 | 147 | 147 | 147 | 5,000 |
1983/03/05 | 146 | 146 | 146 | 146 | 2,000 |
1983/03/04 | 147 | 147 | 147 | 147 | 2,000 |
1983/03/02 | 147 | 147 | 147 | 147 | 3,000 |
1983/02/28 | 145 | 145 | 145 | 145 | 1,000 |
1983/02/23 | 145 | 145 | 145 | 145 | 4,000 |
1983/02/16 | 165 | 165 | 165 | 165 | 1,000 |
1983/02/15 | 167 | 167 | 167 | 167 | 7,000 |
1983/02/14 | 161 | 167 | 161 | 167 | 26,000 |
1983/02/12 | 165 | 165 | 161 | 161 | 11,000 |
1983/02/10 | 160 | 169 | 160 | 169 | 8,000 |
1983/02/09 | 155 | 155 | 155 | 155 | 2,000 |
1983/02/08 | 141 | 145 | 141 | 145 | 24,000 |
1983/02/07 | 142 | 142 | 142 | 142 | 11,000 |
1983/02/04 | 142 | 142 | 142 | 142 | 3,000 |
1983/02/03 | 146 | 146 | 142 | 142 | 3,000 |
1983/01/31 | 142 | 142 | 142 | 142 | 1,000 |
1983/01/29 | 141 | 141 | 141 | 141 | 1,000 |
1983/01/25 | 151 | 151 | 151 | 151 | 1,000 |
1983/01/24 | 155 | 155 | 150 | 150 | 4,000 |
1983/01/22 | 159 | 159 | 159 | 159 | 3,000 |
1983/01/21 | 155 | 160 | 155 | 160 | 6,000 |
1983/01/20 | 150 | 150 | 149 | 149 | 11,000 |
1983/01/18 | 160 | 160 | 160 | 160 | 2,000 |
1983/01/17 | 149 | 150 | 149 | 150 | 9,000 |
1983/01/10 | 160 | 160 | 150 | 150 | 3,000 |
1983/01/06 | 151 | 151 | 150 | 150 | 4,000 |
1983/01/05 | 150 | 150 | 150 | 150 | 1,000 |