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 |
|---|---|---|---|---|---|
| 1985/12/28 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/12/27 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/12/26 | 283 | 283 | 283 | 283 | 2,000 |
| 1985/12/23 | 283 | 283 | 283 | 283 | 12,000 |
| 1985/12/21 | 282 | 282 | 282 | 282 | 7,000 |
| 1985/12/20 | 288 | 288 | 282 | 282 | 25,000 |
| 1985/12/19 | 290 | 290 | 290 | 290 | 20,000 |
| 1985/12/18 | 291 | 291 | 290 | 290 | 11,000 |
| 1985/12/17 | 291 | 291 | 291 | 291 | 1,000 |
| 1985/12/16 | 290 | 292 | 290 | 290 | 10,000 |
| 1985/12/13 | 288 | 291 | 288 | 291 | 4,000 |
| 1985/12/12 | 291 | 291 | 289 | 290 | 8,000 |
| 1985/12/11 | 291 | 292 | 290 | 290 | 7,000 |
| 1985/12/10 | 295 | 295 | 291 | 291 | 18,000 |
| 1985/12/09 | 294 | 294 | 294 | 294 | 1,000 |
| 1985/12/06 | 295 | 295 | 295 | 295 | 4,000 |
| 1985/12/05 | 295 | 295 | 290 | 295 | 7,000 |
| 1985/12/04 | 285 | 285 | 285 | 285 | 17,000 |
| 1985/12/03 | 282 | 282 | 282 | 282 | 2,000 |
| 1985/12/02 | 281 | 281 | 281 | 281 | 4,000 |
| 1985/11/30 | 285 | 285 | 281 | 281 | 9,000 |
| 1985/11/29 | 284 | 284 | 284 | 284 | 1,000 |
| 1985/11/28 | 281 | 285 | 281 | 285 | 17,000 |
| 1985/11/27 | 281 | 281 | 281 | 281 | 2,000 |
| 1985/11/26 | 282 | 282 | 282 | 282 | 11,000 |
| 1985/11/25 | 281 | 282 | 281 | 282 | 6,000 |
| 1985/11/22 | 283 | 283 | 283 | 283 | 2,000 |
| 1985/11/20 | 282 | 282 | 282 | 282 | 15,000 |
| 1985/11/19 | 285 | 285 | 283 | 283 | 11,000 |
| 1985/11/18 | 285 | 285 | 283 | 283 | 19,000 |
| 1985/11/16 | 285 | 285 | 281 | 281 | 32,000 |
| 1985/11/15 | 283 | 283 | 282 | 282 | 12,000 |
| 1985/11/13 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/11/12 | 286 | 286 | 285 | 285 | 21,000 |
| 1985/11/11 | 290 | 290 | 285 | 285 | 15,000 |
| 1985/11/08 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/11/07 | 285 | 285 | 285 | 285 | 5,000 |
| 1985/11/06 | 285 | 285 | 285 | 285 | 10,000 |
| 1985/11/05 | 285 | 285 | 283 | 283 | 18,000 |
| 1985/11/02 | 295 | 295 | 295 | 295 | 5,000 |
| 1985/11/01 | 285 | 285 | 285 | 285 | 4,000 |
| 1985/10/31 | 290 | 295 | 290 | 295 | 21,000 |
| 1985/10/30 | 287 | 287 | 285 | 285 | 35,000 |
| 1985/10/29 | 285 | 286 | 285 | 286 | 14,000 |
| 1985/10/28 | 286 | 286 | 285 | 285 | 5,000 |
| 1985/10/25 | 283 | 285 | 283 | 285 | 5,000 |
| 1985/10/24 | 283 | 283 | 283 | 283 | 5,000 |
| 1985/10/23 | 284 | 284 | 282 | 282 | 9,000 |
| 1985/10/19 | 284 | 284 | 284 | 284 | 3,000 |
| 1985/10/16 | 284 | 284 | 281 | 281 | 3,000 |
| 1985/10/15 | 285 | 285 | 284 | 285 | 6,000 |
| 1985/10/14 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/10/11 | 285 | 285 | 285 | 285 | 4,000 |
| 1985/10/09 | 289 | 289 | 281 | 281 | 8,000 |
| 1985/10/08 | 288 | 288 | 285 | 285 | 8,000 |
| 1985/10/07 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/10/04 | 288 | 288 | 288 | 288 | 3,000 |
| 1985/10/03 | 293 | 295 | 293 | 295 | 2,000 |
| 1985/10/02 | 290 | 295 | 290 | 290 | 6,000 |
| 1985/10/01 | 291 | 291 | 286 | 286 | 9,000 |
| 1985/09/30 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/09/28 | 285 | 285 | 285 | 285 | 12,000 |
| 1985/09/27 | 286 | 286 | 285 | 285 | 5,000 |
| 1985/09/26 | 285 | 285 | 285 | 285 | 6,000 |
| 1985/09/25 | 285 | 286 | 285 | 285 | 3,000 |
| 1985/09/24 | 285 | 285 | 282 | 285 | 4,000 |
| 1985/09/21 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/09/20 | 290 | 292 | 285 | 285 | 13,000 |
| 1985/09/13 | 281 | 281 | 281 | 281 | 6,000 |
| 1985/09/12 | 289 | 289 | 286 | 286 | 7,000 |
| 1985/09/11 | 294 | 294 | 291 | 291 | 4,000 |
| 1985/09/10 | 291 | 291 | 291 | 291 | 6,000 |
| 1985/09/07 | 299 | 299 | 290 | 290 | 6,000 |
| 1985/09/06 | 299 | 299 | 295 | 299 | 14,000 |
| 1985/09/05 | 287 | 292 | 287 | 292 | 6,000 |
| 1985/09/04 | 295 | 295 | 286 | 286 | 4,000 |
| 1985/09/03 | 290 | 290 | 286 | 290 | 9,000 |
| 1985/09/02 | 289 | 289 | 289 | 289 | 1,000 |
| 1985/08/31 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/08/30 | 283 | 284 | 283 | 283 | 9,000 |
| 1985/08/29 | 285 | 285 | 284 | 284 | 5,000 |
| 1985/08/27 | 282 | 283 | 282 | 283 | 4,000 |
| 1985/08/26 | 281 | 281 | 281 | 281 | 14,000 |
| 1985/08/24 | 283 | 283 | 283 | 283 | 3,000 |
| 1985/08/23 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/08/22 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/08/21 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/08/20 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/08/19 | 278 | 280 | 278 | 280 | 21,000 |
| 1985/08/16 | 280 | 280 | 278 | 278 | 7,000 |
| 1985/08/15 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/08/14 | 280 | 280 | 280 | 280 | 8,000 |
| 1985/08/12 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/08/09 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/08/06 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/08/05 | 280 | 290 | 280 | 290 | 3,000 |
| 1985/07/31 | 280 | 280 | 280 | 280 | 10,000 |
| 1985/07/30 | 283 | 283 | 281 | 281 | 10,000 |
| 1985/07/27 | 291 | 298 | 291 | 298 | 2,000 |
| 1985/07/26 | 291 | 291 | 291 | 291 | 1,000 |
| 1985/07/25 | 299 | 299 | 299 | 299 | 2,000 |
| 1985/07/24 | 292 | 300 | 292 | 300 | 6,000 |
| 1985/07/23 | 291 | 291 | 291 | 291 | 4,000 |
| 1985/07/22 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/07/20 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/07/18 | 285 | 300 | 285 | 300 | 8,000 |
| 1985/07/17 | 296 | 296 | 296 | 296 | 2,000 |
| 1985/07/16 | 296 | 300 | 295 | 296 | 9,000 |
| 1985/07/15 | 298 | 298 | 295 | 295 | 10,000 |
| 1985/07/12 | 298 | 300 | 295 | 295 | 12,000 |
| 1985/07/11 | 300 | 300 | 299 | 299 | 12,000 |
| 1985/07/10 | 312 | 312 | 310 | 310 | 24,000 |
| 1985/07/09 | 312 | 315 | 308 | 308 | 19,000 |
| 1985/07/08 | 308 | 312 | 308 | 308 | 19,000 |
| 1985/07/06 | 308 | 308 | 297 | 297 | 19,000 |
| 1985/07/05 | 309 | 310 | 308 | 308 | 14,000 |
| 1985/07/04 | 314 | 314 | 310 | 312 | 25,000 |
| 1985/07/03 | 310 | 313 | 308 | 311 | 42,000 |
| 1985/07/02 | 300 | 305 | 300 | 305 | 31,000 |
| 1985/07/01 | 302 | 302 | 297 | 300 | 18,000 |
| 1985/06/29 | 303 | 304 | 303 | 303 | 7,000 |
| 1985/06/28 | 300 | 304 | 297 | 304 | 24,000 |
| 1985/06/27 | 299 | 300 | 297 | 300 | 12,000 |
| 1985/06/26 | 299 | 299 | 290 | 299 | 16,000 |
| 1985/06/25 | 294 | 299 | 290 | 299 | 18,000 |
| 1985/06/24 | 299 | 300 | 290 | 300 | 12,000 |
| 1985/06/22 | 286 | 300 | 286 | 300 | 9,000 |
| 1985/06/21 | 290 | 290 | 285 | 285 | 8,000 |
| 1985/06/20 | 285 | 285 | 285 | 285 | 12,000 |
| 1985/06/19 | 285 | 286 | 285 | 286 | 10,000 |
| 1985/06/18 | 295 | 295 | 285 | 285 | 11,000 |
| 1985/06/17 | 295 | 300 | 295 | 297 | 10,000 |
| 1985/06/15 | 294 | 295 | 294 | 294 | 8,000 |
| 1985/06/14 | 294 | 294 | 294 | 294 | 1,000 |
| 1985/06/12 | 295 | 295 | 295 | 295 | 13,000 |
| 1985/06/11 | 286 | 286 | 276 | 280 | 20,000 |
| 1985/06/10 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/06/07 | 287 | 287 | 287 | 287 | 4,000 |
| 1985/06/06 | 288 | 288 | 287 | 287 | 14,000 |
| 1985/06/05 | 287 | 287 | 287 | 287 | 3,000 |
| 1985/06/04 | 288 | 288 | 288 | 288 | 10,000 |
| 1985/06/03 | 290 | 290 | 289 | 290 | 13,000 |
| 1985/06/01 | 290 | 295 | 290 | 295 | 4,000 |
| 1985/05/31 | 293 | 295 | 293 | 295 | 12,000 |
| 1985/05/30 | 290 | 290 | 288 | 290 | 23,000 |
| 1985/05/29 | 288 | 288 | 288 | 288 | 1,000 |
| 1985/05/28 | 287 | 287 | 287 | 287 | 3,000 |
| 1985/05/25 | 287 | 287 | 286 | 286 | 4,000 |
| 1985/05/24 | 286 | 286 | 286 | 286 | 9,000 |
| 1985/05/23 | 286 | 286 | 286 | 286 | 5,000 |
| 1985/05/22 | 286 | 295 | 286 | 295 | 5,000 |
| 1985/05/20 | 286 | 288 | 286 | 286 | 6,000 |
| 1985/05/18 | 285 | 285 | 285 | 285 | 9,000 |
| 1985/05/17 | 285 | 285 | 285 | 285 | 6,000 |
| 1985/05/16 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/05/15 | 292 | 298 | 290 | 298 | 13,000 |
| 1985/05/14 | 305 | 305 | 298 | 298 | 4,000 |
| 1985/05/13 | 296 | 296 | 295 | 295 | 7,000 |
| 1985/05/10 | 288 | 288 | 288 | 288 | 3,000 |
| 1985/05/09 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/05/08 | 283 | 285 | 282 | 282 | 11,000 |
| 1985/05/07 | 282 | 282 | 281 | 281 | 7,000 |
| 1985/05/04 | 281 | 281 | 281 | 281 | 10,000 |
| 1985/05/02 | 284 | 284 | 282 | 282 | 5,000 |
| 1985/05/01 | 282 | 283 | 282 | 283 | 8,000 |
| 1985/04/30 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/04/27 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/04/26 | 284 | 285 | 280 | 280 | 7,000 |
| 1985/04/24 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/04/23 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/04/22 | 276 | 277 | 276 | 277 | 8,000 |
| 1985/04/20 | 281 | 281 | 280 | 280 | 6,000 |
| 1985/04/19 | 284 | 284 | 284 | 284 | 4,000 |
| 1985/04/18 | 286 | 286 | 284 | 284 | 6,000 |
| 1985/04/17 | 290 | 290 | 289 | 289 | 5,000 |
| 1985/04/16 | 291 | 291 | 291 | 291 | 7,000 |
| 1985/04/15 | 293 | 293 | 291 | 291 | 6,000 |
| 1985/04/11 | 298 | 298 | 291 | 291 | 6,000 |
| 1985/04/10 | 298 | 298 | 297 | 297 | 4,000 |
| 1985/04/09 | 291 | 293 | 291 | 293 | 3,000 |
| 1985/04/08 | 292 | 292 | 290 | 290 | 7,000 |
| 1985/04/06 | 294 | 294 | 293 | 293 | 4,000 |
| 1985/04/05 | 296 | 296 | 294 | 294 | 3,000 |
| 1985/04/04 | 297 | 297 | 295 | 296 | 16,000 |
| 1985/04/02 | 300 | 300 | 296 | 296 | 4,000 |
| 1985/04/01 | 298 | 298 | 298 | 298 | 2,000 |
| 1985/03/30 | 296 | 300 | 296 | 300 | 6,000 |
| 1985/03/29 | 297 | 297 | 297 | 297 | 5,000 |
| 1985/03/28 | 299 | 299 | 298 | 298 | 12,000 |
| 1985/03/27 | 302 | 302 | 294 | 294 | 4,000 |
| 1985/03/26 | 304 | 308 | 302 | 302 | 10,000 |
| 1985/03/25 | 303 | 310 | 303 | 308 | 7,000 |
| 1985/03/23 | 302 | 302 | 302 | 302 | 7,000 |
| 1985/03/22 | 310 | 310 | 301 | 301 | 7,000 |
| 1985/03/20 | 318 | 318 | 310 | 310 | 31,000 |
| 1985/03/19 | 305 | 323 | 305 | 323 | 24,000 |
| 1985/03/18 | 300 | 301 | 300 | 300 | 28,000 |
| 1985/03/16 | 298 | 298 | 296 | 296 | 26,000 |
| 1985/03/15 | 295 | 296 | 295 | 295 | 12,000 |
| 1985/03/14 | 296 | 296 | 295 | 296 | 4,000 |
| 1985/03/13 | 292 | 297 | 292 | 295 | 17,000 |
| 1985/03/12 | 298 | 298 | 295 | 295 | 9,000 |
| 1985/03/11 | 299 | 300 | 293 | 293 | 18,000 |
| 1985/03/08 | 297 | 298 | 295 | 298 | 11,000 |
| 1985/03/07 | 294 | 294 | 292 | 292 | 14,000 |
| 1985/03/05 | 292 | 292 | 292 | 292 | 16,000 |
| 1985/03/02 | 292 | 292 | 292 | 292 | 5,000 |
| 1985/03/01 | 292 | 299 | 292 | 299 | 4,000 |
| 1985/02/28 | 295 | 295 | 292 | 292 | 19,000 |
| 1985/02/27 | 297 | 297 | 297 | 297 | 2,000 |
| 1985/02/26 | 300 | 300 | 300 | 300 | 8,000 |
| 1985/02/25 | 297 | 297 | 297 | 297 | 1,000 |
| 1985/02/23 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/02/22 | 296 | 296 | 296 | 296 | 4,000 |
| 1985/02/21 | 300 | 310 | 296 | 296 | 11,000 |
| 1985/02/20 | 293 | 300 | 293 | 300 | 8,000 |
| 1985/02/19 | 293 | 295 | 293 | 295 | 4,000 |
| 1985/02/18 | 295 | 298 | 291 | 291 | 10,000 |
| 1985/02/16 | 295 | 295 | 290 | 290 | 7,000 |
| 1985/02/15 | 295 | 295 | 295 | 295 | 5,000 |
| 1985/02/13 | 300 | 300 | 296 | 296 | 17,000 |
| 1985/02/12 | 300 | 300 | 300 | 300 | 9,000 |
| 1985/02/08 | 307 | 307 | 307 | 307 | 3,000 |
| 1985/02/07 | 296 | 297 | 296 | 297 | 10,000 |
| 1985/02/06 | 296 | 296 | 296 | 296 | 7,000 |
| 1985/02/05 | 296 | 296 | 296 | 296 | 6,000 |
| 1985/02/04 | 295 | 295 | 295 | 295 | 7,000 |
| 1985/02/02 | 295 | 295 | 295 | 295 | 17,000 |
| 1985/02/01 | 300 | 300 | 295 | 300 | 9,000 |
| 1985/01/31 | 300 | 300 | 300 | 300 | 8,000 |
| 1985/01/30 | 300 | 300 | 300 | 300 | 7,000 |
| 1985/01/29 | 318 | 318 | 305 | 305 | 24,000 |
| 1985/01/28 | 316 | 316 | 316 | 316 | 5,000 |
| 1985/01/26 | 316 | 319 | 315 | 315 | 20,000 |
| 1985/01/25 | 307 | 315 | 305 | 315 | 34,000 |
| 1985/01/24 | 318 | 318 | 309 | 315 | 12,000 |
| 1985/01/23 | 315 | 319 | 315 | 319 | 47,000 |
| 1985/01/22 | 310 | 310 | 305 | 305 | 11,000 |
| 1985/01/21 | 310 | 316 | 310 | 310 | 22,000 |
| 1985/01/19 | 300 | 300 | 300 | 300 | 17,000 |
| 1985/01/18 | 301 | 301 | 301 | 301 | 6,000 |
| 1985/01/17 | 300 | 308 | 300 | 300 | 7,000 |
| 1985/01/16 | 304 | 304 | 300 | 300 | 14,000 |
| 1985/01/14 | 297 | 308 | 297 | 308 | 12,000 |
| 1985/01/11 | 309 | 310 | 300 | 300 | 8,000 |
| 1985/01/10 | 308 | 308 | 308 | 308 | 3,000 |
| 1985/01/09 | 299 | 299 | 299 | 299 | 7,000 |
| 1985/01/08 | 291 | 319 | 291 | 319 | 39,000 |
| 1985/01/05 | 291 | 291 | 290 | 290 | 7,000 |
| 1985/01/04 | 290 | 290 | 289 | 289 | 5,000 |