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 |
---|---|---|---|---|---|
1995/12/29 | 460 | 477 | 457 | 465 | 83,000 |
1995/12/28 | 455 | 457 | 450 | 457 | 52,000 |
1995/12/27 | 450 | 460 | 447 | 450 | 108,000 |
1995/12/26 | 435 | 445 | 435 | 445 | 69,000 |
1995/12/25 | 430 | 430 | 426 | 426 | 26,000 |
1995/12/22 | 421 | 428 | 421 | 428 | 32,000 |
1995/12/21 | 410 | 420 | 405 | 419 | 39,000 |
1995/12/20 | 410 | 420 | 410 | 410 | 35,000 |
1995/12/19 | 429 | 429 | 415 | 415 | 8,000 |
1995/12/18 | 430 | 430 | 420 | 430 | 24,000 |
1995/12/15 | 420 | 425 | 416 | 425 | 38,000 |
1995/12/14 | 426 | 426 | 415 | 415 | 31,000 |
1995/12/13 | 420 | 425 | 420 | 425 | 37,000 |
1995/12/12 | 404 | 410 | 403 | 410 | 31,000 |
1995/12/11 | 410 | 410 | 403 | 403 | 13,000 |
1995/12/08 | 410 | 410 | 400 | 405 | 31,000 |
1995/12/07 | 405 | 408 | 400 | 405 | 26,000 |
1995/12/06 | 410 | 410 | 400 | 400 | 88,000 |
1995/12/05 | 400 | 405 | 399 | 405 | 36,000 |
1995/12/04 | 399 | 399 | 398 | 398 | 17,000 |
1995/12/01 | 395 | 400 | 395 | 399 | 17,000 |
1995/11/30 | 392 | 392 | 386 | 387 | 22,000 |
1995/11/29 | 397 | 397 | 392 | 392 | 3,000 |
1995/11/28 | 390 | 395 | 390 | 395 | 8,000 |
1995/11/27 | 406 | 406 | 392 | 392 | 18,000 |
1995/11/24 | 394 | 396 | 392 | 396 | 14,000 |
1995/11/22 | 372 | 392 | 372 | 392 | 18,000 |
1995/11/21 | 364 | 372 | 364 | 370 | 16,000 |
1995/11/20 | 356 | 363 | 356 | 363 | 13,000 |
1995/11/17 | 366 | 366 | 361 | 365 | 6,000 |
1995/11/16 | 368 | 368 | 366 | 366 | 5,000 |
1995/11/15 | 370 | 370 | 370 | 370 | 1,000 |
1995/11/14 | 370 | 380 | 370 | 373 | 9,000 |
1995/11/13 | 380 | 380 | 380 | 380 | 2,000 |
1995/11/10 | 380 | 381 | 372 | 381 | 15,000 |
1995/11/09 | 392 | 392 | 385 | 385 | 19,000 |
1995/11/08 | 398 | 399 | 382 | 390 | 31,000 |
1995/11/07 | 383 | 394 | 380 | 394 | 58,000 |
1995/11/06 | 366 | 384 | 366 | 372 | 23,000 |
1995/11/02 | 362 | 366 | 360 | 365 | 46,000 |
1995/11/01 | 359 | 362 | 358 | 360 | 32,000 |
1995/10/31 | 363 | 364 | 356 | 360 | 60,000 |
1995/10/30 | 362 | 365 | 359 | 363 | 44,000 |
1995/10/27 | 386 | 386 | 356 | 356 | 72,000 |
1995/10/26 | 371 | 377 | 371 | 377 | 11,000 |
1995/10/25 | 381 | 383 | 372 | 375 | 21,000 |
1995/10/24 | 389 | 390 | 382 | 382 | 18,000 |
1995/10/23 | 395 | 395 | 391 | 391 | 12,000 |
1995/10/20 | 400 | 400 | 391 | 395 | 17,000 |
1995/10/19 | 401 | 406 | 398 | 398 | 17,000 |
1995/10/18 | 405 | 405 | 400 | 400 | 5,000 |
1995/10/17 | 392 | 408 | 392 | 400 | 27,000 |
1995/10/16 | 398 | 398 | 386 | 390 | 27,000 |
1995/10/13 | 398 | 398 | 398 | 398 | 2,000 |
1995/10/12 | 404 | 404 | 400 | 400 | 10,000 |
1995/10/11 | 415 | 415 | 414 | 414 | 2,000 |
1995/10/09 | 415 | 415 | 406 | 406 | 16,000 |
1995/10/06 | 410 | 415 | 410 | 415 | 6,000 |
1995/10/05 | 425 | 428 | 405 | 405 | 33,000 |
1995/10/04 | 430 | 430 | 423 | 424 | 14,000 |
1995/10/03 | 440 | 440 | 423 | 430 | 35,000 |
1995/10/02 | 454 | 455 | 440 | 440 | 28,000 |
1995/09/29 | 452 | 465 | 450 | 459 | 158,000 |
1995/09/28 | 440 | 460 | 440 | 454 | 219,000 |
1995/09/27 | 405 | 439 | 402 | 425 | 165,000 |
1995/09/26 | 389 | 398 | 389 | 398 | 107,000 |
1995/09/25 | 383 | 385 | 383 | 385 | 28,000 |
1995/09/22 | 362 | 365 | 361 | 363 | 9,000 |
1995/09/21 | 362 | 370 | 360 | 360 | 25,000 |
1995/09/20 | 370 | 370 | 360 | 360 | 12,000 |
1995/09/19 | 376 | 376 | 365 | 365 | 8,000 |
1995/09/18 | 370 | 379 | 367 | 379 | 8,000 |
1995/09/14 | 381 | 381 | 375 | 375 | 16,000 |
1995/09/13 | 382 | 382 | 380 | 380 | 32,000 |
1995/09/12 | 383 | 385 | 381 | 381 | 14,000 |
1995/09/11 | 382 | 382 | 382 | 382 | 5,000 |
1995/09/08 | 388 | 388 | 378 | 381 | 22,000 |
1995/09/07 | 378 | 378 | 378 | 378 | 11,000 |
1995/09/06 | 380 | 385 | 380 | 380 | 10,000 |
1995/09/05 | 380 | 385 | 380 | 380 | 54,000 |
1995/09/04 | 382 | 385 | 382 | 384 | 122,000 |
1995/09/01 | 382 | 388 | 382 | 388 | 16,000 |
1995/08/31 | 398 | 398 | 387 | 387 | 17,000 |
1995/08/30 | 391 | 399 | 385 | 386 | 79,000 |
1995/08/29 | 386 | 386 | 376 | 386 | 14,000 |
1995/08/28 | 388 | 389 | 388 | 389 | 14,000 |
1995/08/25 | 376 | 376 | 371 | 371 | 16,000 |
1995/08/24 | 375 | 376 | 373 | 375 | 15,000 |
1995/08/23 | 375 | 375 | 368 | 375 | 19,000 |
1995/08/22 | 380 | 387 | 375 | 375 | 21,000 |
1995/08/21 | 385 | 385 | 380 | 380 | 10,000 |
1995/08/18 | 380 | 390 | 380 | 387 | 78,000 |
1995/08/17 | 380 | 380 | 375 | 380 | 134,000 |
1995/08/16 | 350 | 365 | 347 | 365 | 105,000 |
1995/08/15 | 325 | 340 | 325 | 340 | 30,000 |
1995/08/14 | 329 | 329 | 329 | 329 | 8,000 |
1995/08/11 | 326 | 330 | 324 | 329 | 13,000 |
1995/08/10 | 337 | 337 | 330 | 330 | 26,000 |
1995/08/09 | 334 | 339 | 334 | 335 | 18,000 |
1995/08/08 | 333 | 333 | 324 | 324 | 4,000 |
1995/08/07 | 326 | 330 | 324 | 324 | 27,000 |
1995/08/04 | 328 | 328 | 323 | 325 | 43,000 |
1995/08/03 | 330 | 332 | 320 | 323 | 25,000 |
1995/08/02 | 330 | 330 | 329 | 330 | 10,000 |
1995/08/01 | 344 | 344 | 342 | 342 | 3,000 |
1995/07/31 | 348 | 348 | 348 | 348 | 3,000 |
1995/07/27 | 345 | 348 | 345 | 348 | 49,000 |
1995/07/26 | 320 | 330 | 310 | 330 | 56,000 |
1995/07/25 | 335 | 335 | 312 | 320 | 26,000 |
1995/07/24 | 342 | 342 | 335 | 335 | 18,000 |
1995/07/21 | 335 | 335 | 333 | 333 | 17,000 |
1995/07/20 | 335 | 335 | 320 | 335 | 18,000 |
1995/07/19 | 360 | 360 | 335 | 335 | 18,000 |
1995/07/18 | 360 | 368 | 356 | 360 | 18,000 |
1995/07/17 | 360 | 366 | 350 | 350 | 32,000 |
1995/07/14 | 361 | 364 | 357 | 360 | 28,000 |
1995/07/13 | 345 | 345 | 340 | 341 | 36,000 |
1995/07/12 | 345 | 355 | 340 | 345 | 85,000 |
1995/07/11 | 340 | 345 | 340 | 345 | 20,000 |
1995/07/10 | 330 | 350 | 330 | 340 | 92,000 |
1995/07/07 | 325 | 330 | 320 | 325 | 68,000 |
1995/07/06 | 317 | 317 | 310 | 310 | 4,000 |
1995/07/05 | 317 | 317 | 317 | 317 | 6,000 |
1995/07/04 | 317 | 317 | 317 | 317 | 1,000 |
1995/07/03 | 318 | 318 | 318 | 318 | 1,000 |
1995/06/30 | 319 | 320 | 319 | 320 | 13,000 |
1995/06/29 | 322 | 325 | 322 | 324 | 15,000 |
1995/06/28 | 326 | 326 | 320 | 320 | 6,000 |
1995/06/27 | 334 | 334 | 331 | 331 | 194,000 |
1995/06/26 | 344 | 344 | 344 | 344 | 2,000 |
1995/06/23 | 331 | 344 | 331 | 344 | 10,000 |
1995/06/22 | 326 | 330 | 326 | 330 | 2,000 |
1995/06/21 | 302 | 310 | 302 | 310 | 6,000 |
1995/06/19 | 300 | 300 | 297 | 297 | 3,000 |
1995/06/16 | 297 | 298 | 296 | 296 | 7,000 |
1995/06/15 | 296 | 297 | 296 | 297 | 18,000 |
1995/06/14 | 296 | 300 | 295 | 296 | 48,000 |
1995/06/13 | 300 | 300 | 296 | 300 | 25,000 |
1995/06/12 | 325 | 325 | 325 | 325 | 3,000 |
1995/06/09 | 340 | 340 | 330 | 330 | 10,000 |
1995/06/08 | 340 | 340 | 340 | 340 | 1,000 |
1995/06/07 | 340 | 340 | 340 | 340 | 1,000 |
1995/06/06 | 351 | 351 | 340 | 340 | 10,000 |
1995/06/05 | 350 | 355 | 350 | 351 | 5,000 |
1995/06/02 | 350 | 357 | 350 | 355 | 18,000 |
1995/06/01 | 350 | 350 | 350 | 350 | 1,000 |
1995/05/31 | 360 | 360 | 360 | 360 | 1,000 |
1995/05/30 | 371 | 371 | 363 | 363 | 2,000 |
1995/05/29 | 393 | 393 | 372 | 372 | 15,000 |
1995/05/25 | 383 | 383 | 383 | 383 | 2,000 |
1995/05/24 | 380 | 380 | 378 | 378 | 2,000 |
1995/05/23 | 400 | 400 | 400 | 400 | 1,000 |
1995/05/22 | 378 | 397 | 378 | 397 | 5,000 |
1995/05/19 | 378 | 378 | 378 | 378 | 4,000 |
1995/05/18 | 378 | 378 | 375 | 375 | 9,000 |
1995/05/17 | 400 | 400 | 395 | 395 | 3,000 |
1995/05/16 | 403 | 403 | 403 | 403 | 3,000 |
1995/05/15 | 406 | 406 | 406 | 406 | 1,000 |
1995/05/12 | 415 | 415 | 415 | 415 | 1,000 |
1995/05/11 | 406 | 410 | 406 | 410 | 3,000 |
1995/05/10 | 419 | 419 | 419 | 419 | 2,000 |
1995/05/09 | 425 | 425 | 410 | 420 | 10,000 |
1995/05/08 | 420 | 420 | 420 | 420 | 1,000 |
1995/05/02 | 430 | 430 | 420 | 430 | 29,000 |
1995/05/01 | 426 | 435 | 426 | 435 | 9,000 |
1995/04/28 | 406 | 406 | 406 | 406 | 3,000 |
1995/04/27 | 402 | 403 | 402 | 403 | 31,000 |
1995/04/26 | 410 | 410 | 400 | 402 | 31,000 |
1995/04/25 | 406 | 406 | 405 | 405 | 4,000 |
1995/04/24 | 414 | 414 | 410 | 410 | 2,000 |
1995/04/21 | 401 | 410 | 400 | 410 | 4,000 |
1995/04/20 | 385 | 405 | 385 | 400 | 6,000 |
1995/04/19 | 380 | 380 | 380 | 380 | 7,000 |
1995/04/18 | 395 | 395 | 395 | 395 | 1,000 |
1995/04/14 | 390 | 390 | 390 | 390 | 1,000 |
1995/04/13 | 403 | 403 | 400 | 400 | 3,000 |
1995/04/12 | 405 | 405 | 385 | 400 | 13,000 |
1995/04/11 | 420 | 420 | 400 | 400 | 14,000 |
1995/04/10 | 419 | 419 | 418 | 418 | 3,000 |
1995/04/07 | 431 | 431 | 410 | 410 | 10,000 |
1995/04/06 | 421 | 421 | 421 | 421 | 2,000 |
1995/04/05 | 415 | 420 | 415 | 420 | 3,000 |
1995/04/04 | 430 | 430 | 429 | 430 | 6,000 |
1995/03/31 | 426 | 441 | 426 | 440 | 18,000 |
1995/03/29 | 437 | 437 | 425 | 425 | 12,000 |
1995/03/28 | 432 | 435 | 430 | 430 | 18,000 |
1995/03/27 | 430 | 431 | 430 | 431 | 17,000 |
1995/03/23 | 435 | 435 | 430 | 435 | 33,000 |
1995/03/20 | 448 | 450 | 448 | 450 | 6,000 |
1995/03/16 | 448 | 450 | 448 | 450 | 18,000 |
1995/03/15 | 446 | 446 | 446 | 446 | 5,000 |
1995/03/13 | 451 | 451 | 451 | 451 | 2,000 |
1995/03/10 | 475 | 475 | 470 | 470 | 3,000 |
1995/03/09 | 480 | 480 | 470 | 470 | 6,000 |
1995/03/08 | 485 | 485 | 470 | 470 | 7,000 |
1995/03/07 | 490 | 490 | 485 | 485 | 3,000 |
1995/03/06 | 490 | 490 | 490 | 490 | 3,000 |
1995/03/03 | 524 | 524 | 510 | 510 | 2,000 |
1995/03/02 | 515 | 530 | 515 | 530 | 14,000 |
1995/03/01 | 520 | 520 | 511 | 511 | 9,000 |
1995/02/28 | 491 | 491 | 491 | 491 | 6,000 |
1995/02/27 | 525 | 525 | 525 | 525 | 10,000 |
1995/02/23 | 505 | 515 | 496 | 515 | 15,000 |
1995/02/22 | 503 | 505 | 500 | 505 | 10,000 |
1995/02/21 | 503 | 503 | 503 | 503 | 5,000 |
1995/02/20 | 488 | 488 | 488 | 488 | 1,000 |
1995/02/17 | 491 | 491 | 488 | 488 | 8,000 |
1995/02/16 | 489 | 489 | 486 | 486 | 2,000 |
1995/02/15 | 486 | 494 | 480 | 484 | 12,000 |
1995/02/14 | 501 | 501 | 486 | 486 | 8,000 |
1995/02/13 | 509 | 509 | 499 | 499 | 8,000 |
1995/02/10 | 530 | 530 | 520 | 521 | 23,000 |
1995/02/09 | 550 | 550 | 525 | 525 | 18,000 |
1995/02/08 | 545 | 559 | 540 | 540 | 45,000 |
1995/02/07 | 540 | 550 | 537 | 537 | 17,000 |
1995/02/06 | 519 | 540 | 519 | 531 | 20,000 |
1995/02/03 | 501 | 501 | 501 | 501 | 1,000 |
1995/02/02 | 510 | 510 | 500 | 500 | 9,000 |
1995/02/01 | 510 | 510 | 500 | 510 | 13,000 |
1995/01/31 | 500 | 510 | 495 | 510 | 14,000 |
1995/01/30 | 550 | 550 | 520 | 520 | 26,000 |
1995/01/27 | 560 | 560 | 560 | 560 | 11,000 |
1995/01/26 | 552 | 552 | 532 | 532 | 3,000 |
1995/01/25 | 535 | 550 | 535 | 550 | 13,000 |
1995/01/24 | 531 | 531 | 521 | 531 | 3,000 |
1995/01/23 | 531 | 531 | 531 | 531 | 3,000 |
1995/01/20 | 571 | 571 | 570 | 571 | 523,000 |
1995/01/19 | 580 | 580 | 559 | 571 | 520,000 |
1995/01/18 | 590 | 590 | 580 | 580 | 9,000 |
1995/01/17 | 590 | 600 | 590 | 600 | 7,000 |
1995/01/13 | 610 | 610 | 600 | 600 | 3,000 |
1995/01/12 | 614 | 614 | 610 | 613 | 7,000 |
1995/01/11 | 618 | 618 | 610 | 615 | 11,000 |
1995/01/10 | 615 | 616 | 610 | 616 | 14,000 |
1995/01/09 | 611 | 611 | 605 | 610 | 25,000 |
1995/01/06 | 596 | 616 | 596 | 611 | 43,000 |
1995/01/05 | 610 | 610 | 605 | 606 | 29,000 |
1995/01/04 | 592 | 610 | 592 | 610 | 9,000 |