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 |
---|---|---|---|---|---|
1992/12/29 | 294 | 294 | 289 | 289 | 10,000 |
1992/12/28 | 300 | 300 | 296 | 296 | 19,000 |
1992/12/24 | 290 | 290 | 289 | 289 | 3,000 |
1992/12/22 | 290 | 291 | 290 | 291 | 8,000 |
1992/12/21 | 290 | 290 | 290 | 290 | 2,000 |
1992/12/18 | 290 | 290 | 285 | 290 | 17,000 |
1992/12/17 | 282 | 282 | 282 | 282 | 2,000 |
1992/12/16 | 280 | 280 | 280 | 280 | 14,000 |
1992/12/15 | 286 | 286 | 280 | 282 | 6,000 |
1992/12/14 | 286 | 289 | 286 | 287 | 8,000 |
1992/12/11 | 290 | 294 | 290 | 290 | 19,000 |
1992/12/10 | 285 | 293 | 285 | 293 | 18,000 |
1992/12/09 | 285 | 285 | 280 | 285 | 10,000 |
1992/12/08 | 275 | 275 | 275 | 275 | 3,000 |
1992/12/07 | 274 | 274 | 274 | 274 | 4,000 |
1992/12/04 | 293 | 293 | 293 | 293 | 15,000 |
1992/12/03 | 280 | 280 | 273 | 273 | 10,000 |
1992/12/02 | 270 | 279 | 269 | 279 | 3,000 |
1992/12/01 | 279 | 279 | 279 | 279 | 4,000 |
1992/11/27 | 271 | 298 | 271 | 294 | 23,000 |
1992/11/25 | 260 | 260 | 256 | 260 | 28,000 |
1992/11/24 | 260 | 260 | 255 | 255 | 3,000 |
1992/11/20 | 260 | 260 | 260 | 260 | 9,000 |
1992/11/19 | 255 | 260 | 255 | 260 | 22,000 |
1992/11/18 | 255 | 255 | 255 | 255 | 1,000 |
1992/11/13 | 257 | 258 | 257 | 258 | 6,000 |
1992/11/12 | 256 | 256 | 256 | 256 | 3,000 |
1992/11/11 | 258 | 258 | 258 | 258 | 4,000 |
1992/11/10 | 279 | 279 | 279 | 279 | 3,000 |
1992/11/09 | 290 | 290 | 290 | 290 | 8,000 |
1992/11/06 | 280 | 280 | 275 | 275 | 6,000 |
1992/11/05 | 275 | 290 | 275 | 290 | 22,000 |
1992/10/30 | 280 | 280 | 280 | 280 | 1,000 |
1992/10/29 | 275 | 275 | 275 | 275 | 5,000 |
1992/10/27 | 290 | 290 | 290 | 290 | 20,000 |
1992/10/26 | 275 | 275 | 275 | 275 | 4,000 |
1992/10/22 | 280 | 280 | 265 | 265 | 6,000 |
1992/10/21 | 280 | 280 | 280 | 280 | 4,000 |
1992/10/20 | 280 | 280 | 280 | 280 | 1,000 |
1992/10/12 | 290 | 290 | 290 | 290 | 3,000 |
1992/10/09 | 295 | 295 | 295 | 295 | 6,000 |
1992/10/08 | 271 | 276 | 271 | 275 | 3,000 |
1992/10/07 | 275 | 275 | 271 | 271 | 5,000 |
1992/10/02 | 282 | 282 | 282 | 282 | 3,000 |
1992/10/01 | 282 | 282 | 282 | 282 | 1,000 |
1992/09/30 | 287 | 287 | 287 | 287 | 3,000 |
1992/09/28 | 300 | 311 | 300 | 306 | 20,000 |
1992/09/22 | 290 | 290 | 290 | 290 | 3,000 |
1992/09/21 | 290 | 290 | 290 | 290 | 3,000 |
1992/09/18 | 290 | 290 | 290 | 290 | 2,000 |
1992/09/17 | 299 | 299 | 299 | 299 | 2,000 |
1992/09/16 | 298 | 298 | 298 | 298 | 5,000 |
1992/09/14 | 300 | 301 | 300 | 301 | 8,000 |
1992/09/11 | 305 | 305 | 301 | 301 | 3,000 |
1992/09/10 | 310 | 310 | 301 | 310 | 9,000 |
1992/09/09 | 310 | 310 | 308 | 308 | 11,000 |
1992/09/08 | 298 | 305 | 298 | 305 | 13,000 |
1992/09/07 | 300 | 300 | 296 | 298 | 13,000 |
1992/09/04 | 285 | 300 | 285 | 299 | 13,000 |
1992/09/03 | 295 | 296 | 284 | 284 | 8,000 |
1992/09/02 | 297 | 297 | 297 | 297 | 1,000 |
1992/09/01 | 305 | 305 | 298 | 298 | 7,000 |
1992/08/31 | 305 | 305 | 300 | 305 | 7,000 |
1992/08/28 | 300 | 310 | 300 | 305 | 16,000 |
1992/08/27 | 305 | 308 | 300 | 300 | 21,000 |
1992/08/26 | 298 | 298 | 289 | 289 | 7,000 |
1992/08/25 | 305 | 305 | 300 | 300 | 11,000 |
1992/08/24 | 285 | 300 | 285 | 300 | 8,000 |
1992/08/21 | 254 | 275 | 254 | 275 | 10,000 |
1992/08/20 | 250 | 250 | 250 | 250 | 4,000 |
1992/08/19 | 240 | 240 | 240 | 240 | 4,000 |
1992/08/18 | 245 | 250 | 245 | 245 | 7,000 |
1992/08/14 | 230 | 238 | 230 | 238 | 6,000 |
1992/08/13 | 240 | 240 | 220 | 220 | 18,000 |
1992/08/12 | 246 | 246 | 240 | 240 | 10,000 |
1992/08/11 | 260 | 260 | 241 | 241 | 12,000 |
1992/08/10 | 289 | 289 | 270 | 270 | 7,000 |
1992/08/07 | 291 | 291 | 291 | 291 | 6,000 |
1992/08/05 | 276 | 276 | 276 | 276 | 2,000 |
1992/08/04 | 276 | 276 | 275 | 276 | 8,000 |
1992/08/03 | 280 | 280 | 276 | 276 | 4,000 |
1992/07/29 | 320 | 320 | 320 | 320 | 5,000 |
1992/07/28 | 300 | 315 | 300 | 315 | 17,000 |
1992/07/27 | 285 | 285 | 285 | 285 | 4,000 |
1992/07/24 | 285 | 285 | 275 | 275 | 21,000 |
1992/07/23 | 285 | 285 | 285 | 285 | 1,000 |
1992/07/22 | 295 | 295 | 295 | 295 | 1,000 |
1992/07/21 | 300 | 300 | 300 | 300 | 6,000 |
1992/07/20 | 306 | 306 | 300 | 300 | 4,000 |
1992/07/16 | 314 | 314 | 306 | 306 | 5,000 |
1992/07/14 | 319 | 319 | 319 | 319 | 3,000 |
1992/07/13 | 327 | 327 | 319 | 319 | 4,000 |
1992/07/10 | 333 | 333 | 327 | 327 | 10,000 |
1992/07/09 | 338 | 338 | 338 | 338 | 11,000 |
1992/07/07 | 329 | 329 | 329 | 329 | 1,000 |
1992/07/06 | 339 | 339 | 330 | 330 | 4,000 |
1992/07/03 | 320 | 340 | 320 | 340 | 16,000 |
1992/07/02 | 304 | 310 | 304 | 310 | 7,000 |
1992/06/30 | 305 | 305 | 304 | 304 | 10,000 |
1992/06/29 | 278 | 300 | 278 | 300 | 12,000 |
1992/06/26 | 273 | 273 | 273 | 273 | 2,000 |
1992/06/25 | 272 | 272 | 271 | 271 | 3,000 |
1992/06/23 | 280 | 280 | 270 | 270 | 11,000 |
1992/06/22 | 290 | 290 | 290 | 290 | 4,000 |
1992/06/18 | 290 | 290 | 290 | 290 | 3,000 |
1992/06/17 | 300 | 300 | 300 | 300 | 8,000 |
1992/06/16 | 300 | 300 | 300 | 300 | 2,000 |
1992/06/15 | 310 | 310 | 300 | 300 | 3,000 |
1992/06/12 | 320 | 320 | 315 | 315 | 3,000 |
1992/06/11 | 320 | 320 | 320 | 320 | 1,000 |
1992/06/10 | 330 | 330 | 320 | 320 | 2,000 |
1992/06/09 | 325 | 330 | 325 | 330 | 6,000 |
1992/06/05 | 320 | 320 | 320 | 320 | 8,000 |
1992/06/03 | 321 | 321 | 321 | 321 | 5,000 |
1992/06/01 | 321 | 321 | 321 | 321 | 1,000 |
1992/05/28 | 325 | 325 | 320 | 320 | 3,000 |
1992/05/27 | 330 | 345 | 330 | 335 | 19,000 |
1992/05/26 | 325 | 325 | 325 | 325 | 1,000 |
1992/05/25 | 325 | 325 | 320 | 320 | 9,000 |
1992/05/22 | 320 | 320 | 320 | 320 | 4,000 |
1992/05/21 | 320 | 325 | 320 | 322 | 5,000 |
1992/05/20 | 320 | 320 | 317 | 320 | 10,000 |
1992/05/19 | 320 | 321 | 315 | 316 | 13,000 |
1992/05/18 | 320 | 320 | 320 | 320 | 5,000 |
1992/05/15 | 340 | 340 | 335 | 335 | 6,000 |
1992/05/14 | 334 | 340 | 334 | 336 | 8,000 |
1992/05/13 | 333 | 333 | 332 | 332 | 3,000 |
1992/05/12 | 322 | 330 | 321 | 330 | 5,000 |
1992/05/11 | 316 | 321 | 316 | 321 | 3,000 |
1992/05/08 | 315 | 315 | 310 | 310 | 14,000 |
1992/05/07 | 300 | 305 | 300 | 300 | 30,000 |
1992/05/06 | 300 | 300 | 300 | 300 | 2,000 |
1992/05/01 | 300 | 300 | 300 | 300 | 4,000 |
1992/04/28 | 320 | 320 | 300 | 300 | 14,000 |
1992/04/27 | 300 | 310 | 300 | 310 | 11,000 |
1992/04/24 | 291 | 295 | 290 | 290 | 10,000 |
1992/04/23 | 300 | 300 | 295 | 295 | 3,000 |
1992/04/22 | 300 | 300 | 300 | 300 | 8,000 |
1992/04/21 | 300 | 300 | 291 | 291 | 2,000 |
1992/04/20 | 305 | 305 | 305 | 305 | 1,000 |
1992/04/17 | 306 | 311 | 305 | 305 | 4,000 |
1992/04/16 | 300 | 300 | 300 | 300 | 3,000 |
1992/04/15 | 285 | 285 | 285 | 285 | 2,000 |
1992/04/14 | 300 | 300 | 300 | 300 | 2,000 |
1992/04/13 | 291 | 299 | 290 | 290 | 7,000 |
1992/04/10 | 285 | 285 | 285 | 285 | 2,000 |
1992/04/09 | 280 | 280 | 275 | 275 | 15,000 |
1992/04/08 | 280 | 280 | 275 | 275 | 15,000 |
1992/04/07 | 310 | 310 | 300 | 300 | 10,000 |
1992/04/06 | 315 | 315 | 305 | 314 | 11,000 |
1992/04/01 | 350 | 350 | 350 | 350 | 5,000 |
1992/03/26 | 370 | 375 | 370 | 375 | 15,000 |
1992/03/25 | 350 | 350 | 350 | 350 | 4,000 |
1992/03/24 | 340 | 340 | 335 | 335 | 6,000 |
1992/03/23 | 344 | 350 | 340 | 340 | 5,000 |
1992/03/19 | 330 | 330 | 330 | 330 | 5,000 |
1992/03/18 | 350 | 350 | 344 | 344 | 24,000 |
1992/03/11 | 369 | 377 | 369 | 369 | 14,000 |
1992/03/09 | 354 | 355 | 350 | 350 | 11,000 |
1992/03/06 | 355 | 355 | 355 | 355 | 2,000 |
1992/03/05 | 355 | 356 | 355 | 355 | 9,000 |
1992/03/04 | 360 | 360 | 355 | 355 | 15,000 |
1992/03/03 | 375 | 375 | 375 | 375 | 5,000 |
1992/03/02 | 390 | 390 | 390 | 390 | 1,000 |
1992/02/28 | 393 | 393 | 393 | 393 | 16,000 |
1992/02/26 | 356 | 359 | 356 | 358 | 8,000 |
1992/02/25 | 360 | 360 | 359 | 359 | 8,000 |
1992/02/24 | 369 | 369 | 368 | 368 | 2,000 |
1992/02/20 | 369 | 369 | 369 | 369 | 1,000 |
1992/02/19 | 370 | 370 | 370 | 370 | 1,000 |
1992/02/18 | 369 | 369 | 355 | 369 | 10,000 |
1992/02/17 | 375 | 375 | 369 | 369 | 4,000 |
1992/02/14 | 378 | 380 | 378 | 378 | 4,000 |
1992/02/13 | 389 | 389 | 378 | 378 | 4,000 |
1992/02/12 | 379 | 390 | 379 | 390 | 2,000 |
1992/02/10 | 381 | 381 | 378 | 378 | 11,000 |
1992/02/07 | 381 | 382 | 375 | 375 | 13,000 |
1992/02/06 | 375 | 375 | 370 | 375 | 12,000 |
1992/02/05 | 381 | 390 | 381 | 390 | 3,000 |
1992/02/04 | 377 | 380 | 377 | 380 | 4,000 |
1992/02/03 | 376 | 376 | 376 | 376 | 1,000 |
1992/01/30 | 371 | 371 | 370 | 370 | 5,000 |
1992/01/29 | 388 | 388 | 380 | 381 | 4,000 |
1992/01/28 | 389 | 389 | 380 | 380 | 12,000 |
1992/01/27 | 379 | 384 | 379 | 384 | 12,000 |
1992/01/24 | 371 | 371 | 371 | 371 | 2,000 |
1992/01/23 | 361 | 370 | 361 | 370 | 5,000 |
1992/01/22 | 361 | 361 | 360 | 360 | 3,000 |
1992/01/21 | 360 | 360 | 355 | 360 | 9,000 |
1992/01/20 | 370 | 370 | 364 | 364 | 4,000 |
1992/01/17 | 377 | 377 | 370 | 370 | 5,000 |
1992/01/16 | 372 | 376 | 372 | 376 | 2,000 |
1992/01/14 | 375 | 378 | 370 | 370 | 13,000 |
1992/01/13 | 377 | 380 | 375 | 378 | 12,000 |
1992/01/10 | 382 | 385 | 380 | 380 | 18,000 |
1992/01/09 | 395 | 395 | 377 | 377 | 10,000 |
1992/01/08 | 401 | 401 | 400 | 400 | 7,000 |
1992/01/07 | 405 | 405 | 401 | 401 | 6,000 |
1992/01/06 | 405 | 405 | 405 | 405 | 4,000 |