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 |
---|---|---|---|---|---|
2002/12/30 | 197 | 203 | 196 | 203 | 69,000 |
2002/12/27 | 191 | 195 | 190 | 193 | 78,000 |
2002/12/26 | 189 | 194 | 189 | 192 | 57,000 |
2002/12/25 | 185 | 187 | 184 | 187 | 88,000 |
2002/12/24 | 185 | 187 | 184 | 184 | 48,000 |
2002/12/20 | 188 | 188 | 184 | 185 | 18,000 |
2002/12/19 | 186 | 189 | 183 | 183 | 32,000 |
2002/12/18 | 186 | 187 | 185 | 185 | 35,000 |
2002/12/17 | 190 | 191 | 185 | 186 | 45,000 |
2002/12/16 | 190 | 191 | 186 | 190 | 75,000 |
2002/12/13 | 186 | 187 | 185 | 185 | 30,000 |
2002/12/12 | 187 | 188 | 185 | 188 | 24,000 |
2002/12/11 | 192 | 192 | 190 | 190 | 20,000 |
2002/12/10 | 197 | 197 | 192 | 192 | 27,000 |
2002/12/09 | 197 | 197 | 193 | 197 | 31,000 |
2002/12/06 | 190 | 193 | 190 | 192 | 48,000 |
2002/12/05 | 202 | 202 | 191 | 191 | 52,000 |
2002/12/04 | 198 | 198 | 196 | 197 | 24,000 |
2002/12/03 | 198 | 200 | 196 | 200 | 27,000 |
2002/12/02 | 194 | 197 | 194 | 197 | 13,000 |
2002/11/29 | 192 | 200 | 191 | 193 | 49,000 |
2002/11/28 | 192 | 197 | 192 | 195 | 34,000 |
2002/11/27 | 200 | 200 | 196 | 197 | 31,000 |
2002/11/26 | 203 | 203 | 198 | 200 | 50,000 |
2002/11/25 | 199 | 207 | 191 | 198 | 113,000 |
2002/11/22 | 192 | 197 | 192 | 195 | 41,000 |
2002/11/21 | 186 | 196 | 186 | 191 | 61,000 |
2002/11/20 | 180 | 190 | 180 | 190 | 29,000 |
2002/11/19 | 188 | 188 | 180 | 185 | 53,000 |
2002/11/18 | 190 | 192 | 188 | 188 | 53,000 |
2002/11/15 | 195 | 196 | 192 | 192 | 31,000 |
2002/11/14 | 199 | 199 | 196 | 196 | 19,000 |
2002/11/13 | 201 | 203 | 199 | 199 | 35,000 |
2002/11/12 | 200 | 203 | 200 | 200 | 37,000 |
2002/11/11 | 207 | 207 | 200 | 203 | 41,000 |
2002/11/08 | 206 | 206 | 200 | 201 | 40,000 |
2002/11/07 | 206 | 206 | 201 | 201 | 40,000 |
2002/11/06 | 210 | 210 | 199 | 201 | 165,000 |
2002/11/05 | 208 | 211 | 205 | 207 | 39,000 |
2002/11/01 | 210 | 210 | 198 | 203 | 108,000 |
2002/10/31 | 212 | 215 | 199 | 200 | 122,000 |
2002/10/30 | 223 | 223 | 209 | 214 | 103,000 |
2002/10/29 | 230 | 231 | 221 | 223 | 108,000 |
2002/10/28 | 237 | 237 | 227 | 227 | 40,000 |
2002/10/25 | 230 | 237 | 228 | 237 | 100,000 |
2002/10/24 | 234 | 236 | 229 | 235 | 145,000 |
2002/10/23 | 221 | 229 | 217 | 229 | 39,000 |
2002/10/22 | 233 | 238 | 225 | 230 | 222,000 |
2002/10/21 | 226 | 230 | 226 | 230 | 147,000 |
2002/10/18 | 222 | 225 | 218 | 224 | 84,000 |
2002/10/17 | 215 | 221 | 215 | 221 | 43,000 |
2002/10/16 | 217 | 221 | 215 | 221 | 120,000 |
2002/10/15 | 216 | 220 | 210 | 220 | 71,000 |
2002/10/11 | 210 | 215 | 206 | 207 | 98,000 |
2002/10/10 | 200 | 200 | 190 | 195 | 117,000 |
2002/10/09 | 226 | 226 | 200 | 200 | 229,000 |
2002/10/08 | 213 | 222 | 213 | 217 | 62,000 |
2002/10/07 | 229 | 229 | 215 | 215 | 74,000 |
2002/10/04 | 219 | 234 | 218 | 234 | 105,000 |
2002/10/03 | 226 | 232 | 221 | 223 | 59,000 |
2002/10/02 | 238 | 238 | 227 | 234 | 118,000 |
2002/10/01 | 245 | 245 | 231 | 232 | 199,000 |
2002/09/30 | 239 | 246 | 238 | 245 | 125,000 |
2002/09/27 | 251 | 251 | 242 | 243 | 271,000 |
2002/09/26 | 248 | 256 | 240 | 249 | 1,222,000 |
2002/09/25 | 234 | 248 | 229 | 243 | 530,000 |
2002/09/24 | 232 | 236 | 228 | 235 | 129,000 |
2002/09/20 | 230 | 239 | 228 | 235 | 193,000 |
2002/09/19 | 235 | 243 | 229 | 232 | 443,000 |
2002/09/18 | 228 | 234 | 228 | 234 | 178,000 |
2002/09/17 | 220 | 243 | 219 | 238 | 297,000 |
2002/09/13 | 214 | 226 | 214 | 224 | 84,000 |
2002/09/12 | 211 | 225 | 211 | 224 | 95,000 |
2002/09/11 | 220 | 220 | 213 | 216 | 64,000 |
2002/09/10 | 220 | 224 | 218 | 219 | 90,000 |
2002/09/09 | 232 | 235 | 219 | 224 | 229,000 |
2002/09/06 | 225 | 229 | 217 | 228 | 268,000 |
2002/09/05 | 216 | 230 | 216 | 230 | 359,000 |
2002/09/04 | 213 | 219 | 206 | 211 | 397,000 |
2002/09/03 | 229 | 235 | 211 | 223 | 742,000 |
2002/09/02 | 187 | 189 | 184 | 189 | 17,000 |
2002/08/30 | 191 | 191 | 185 | 187 | 95,000 |
2002/08/29 | 196 | 196 | 190 | 190 | 15,000 |
2002/08/28 | 190 | 196 | 190 | 191 | 27,000 |
2002/08/27 | 192 | 193 | 190 | 193 | 64,000 |
2002/08/26 | 193 | 195 | 190 | 192 | 51,000 |
2002/08/23 | 190 | 196 | 190 | 191 | 26,000 |
2002/08/22 | 186 | 194 | 185 | 191 | 42,000 |
2002/08/21 | 191 | 192 | 184 | 184 | 101,000 |
2002/08/20 | 197 | 199 | 190 | 195 | 65,000 |
2002/08/19 | 198 | 199 | 197 | 197 | 11,000 |
2002/08/16 | 196 | 205 | 196 | 203 | 57,000 |
2002/08/15 | 197 | 201 | 196 | 200 | 41,000 |
2002/08/14 | 200 | 201 | 198 | 199 | 19,000 |
2002/08/13 | 203 | 203 | 193 | 200 | 22,000 |
2002/08/12 | 198 | 206 | 196 | 205 | 84,000 |
2002/08/09 | 190 | 190 | 186 | 190 | 91,000 |
2002/08/08 | 194 | 194 | 185 | 190 | 46,000 |
2002/08/07 | 187 | 195 | 187 | 195 | 15,000 |
2002/08/06 | 190 | 190 | 180 | 182 | 65,000 |
2002/08/05 | 190 | 200 | 189 | 195 | 46,000 |
2002/08/02 | 203 | 203 | 188 | 189 | 117,000 |
2002/08/01 | 209 | 209 | 202 | 203 | 44,000 |
2002/07/31 | 219 | 219 | 207 | 207 | 34,000 |
2002/07/30 | 220 | 223 | 217 | 220 | 92,000 |
2002/07/29 | 216 | 222 | 214 | 220 | 158,000 |
2002/07/26 | 209 | 210 | 202 | 206 | 57,000 |
2002/07/25 | 212 | 212 | 202 | 208 | 72,000 |
2002/07/24 | 205 | 207 | 202 | 207 | 46,000 |
2002/07/23 | 209 | 210 | 203 | 205 | 35,000 |
2002/07/22 | 200 | 210 | 200 | 210 | 89,000 |
2002/07/19 | 212 | 213 | 205 | 208 | 45,000 |
2002/07/18 | 214 | 217 | 208 | 216 | 88,000 |
2002/07/17 | 211 | 212 | 201 | 208 | 126,000 |
2002/07/16 | 215 | 217 | 211 | 211 | 104,000 |
2002/07/15 | 221 | 226 | 212 | 215 | 155,000 |
2002/07/12 | 235 | 240 | 225 | 229 | 314,000 |
2002/07/11 | 240 | 241 | 233 | 236 | 283,000 |
2002/07/10 | 244 | 252 | 238 | 245 | 798,000 |
2002/07/09 | 223 | 247 | 218 | 247 | 996,000 |
2002/07/08 | 234 | 240 | 223 | 223 | 840,000 |
2002/07/05 | 204 | 226 | 204 | 217 | 938,000 |
2002/07/04 | 184 | 200 | 184 | 194 | 133,000 |
2002/07/03 | 180 | 181 | 178 | 181 | 9,000 |
2002/07/02 | 181 | 181 | 181 | 181 | 1,000 |
2002/07/01 | 175 | 175 | 175 | 175 | 3,000 |
2002/06/28 | 178 | 178 | 173 | 178 | 25,000 |
2002/06/27 | 183 | 184 | 178 | 178 | 46,000 |
2002/06/26 | 176 | 178 | 175 | 177 | 15,000 |
2002/06/25 | 174 | 175 | 174 | 175 | 10,000 |
2002/06/24 | 175 | 175 | 173 | 173 | 2,000 |
2002/06/21 | 175 | 175 | 175 | 175 | 8,000 |
2002/06/20 | 176 | 176 | 171 | 175 | 42,000 |
2002/06/19 | 179 | 180 | 176 | 176 | 29,000 |
2002/06/18 | 179 | 180 | 177 | 177 | 42,000 |
2002/06/17 | 180 | 180 | 177 | 178 | 15,000 |
2002/06/14 | 184 | 184 | 180 | 180 | 39,000 |
2002/06/13 | 185 | 185 | 185 | 185 | 2,000 |
2002/06/12 | 187 | 187 | 185 | 185 | 4,000 |
2002/06/11 | 187 | 188 | 187 | 187 | 10,000 |
2002/06/10 | 190 | 190 | 185 | 185 | 6,000 |
2002/06/07 | 187 | 187 | 185 | 185 | 12,000 |
2002/06/06 | 189 | 189 | 183 | 187 | 19,000 |
2002/06/05 | 190 | 190 | 188 | 188 | 7,000 |
2002/06/04 | 190 | 190 | 188 | 190 | 17,000 |
2002/06/03 | 189 | 190 | 189 | 190 | 9,000 |
2002/05/31 | 190 | 191 | 186 | 191 | 11,000 |
2002/05/30 | 195 | 195 | 191 | 192 | 22,000 |
2002/05/29 | 198 | 198 | 191 | 196 | 24,000 |
2002/05/28 | 203 | 203 | 195 | 197 | 40,000 |
2002/05/27 | 202 | 205 | 199 | 203 | 88,000 |
2002/05/24 | 190 | 197 | 188 | 197 | 91,000 |
2002/05/23 | 186 | 190 | 186 | 190 | 6,000 |
2002/05/22 | 188 | 188 | 185 | 188 | 40,000 |
2002/05/21 | 190 | 191 | 184 | 191 | 49,000 |
2002/05/20 | 178 | 184 | 178 | 182 | 53,000 |
2002/05/17 | 181 | 181 | 177 | 177 | 24,000 |
2002/05/16 | 180 | 180 | 175 | 180 | 16,000 |
2002/05/15 | 180 | 180 | 175 | 180 | 16,000 |
2002/05/14 | 180 | 183 | 179 | 183 | 9,000 |
2002/05/13 | 180 | 180 | 180 | 180 | 4,000 |
2002/05/10 | 184 | 184 | 181 | 181 | 6,000 |
2002/05/09 | 186 | 186 | 178 | 178 | 54,000 |
2002/05/08 | 180 | 180 | 179 | 179 | 3,000 |
2002/05/07 | 184 | 184 | 182 | 182 | 6,000 |
2002/05/02 | 184 | 184 | 183 | 184 | 8,000 |
2002/05/01 | 181 | 185 | 178 | 185 | 28,000 |
2002/04/30 | 184 | 185 | 182 | 185 | 43,000 |
2002/04/26 | 188 | 188 | 181 | 185 | 24,000 |
2002/04/25 | 189 | 189 | 185 | 185 | 8,000 |
2002/04/24 | 184 | 186 | 184 | 186 | 21,000 |
2002/04/23 | 182 | 185 | 180 | 181 | 34,000 |
2002/04/22 | 182 | 182 | 180 | 180 | 3,000 |
2002/04/19 | 180 | 180 | 178 | 178 | 6,000 |
2002/04/18 | 180 | 181 | 179 | 181 | 6,000 |
2002/04/17 | 182 | 185 | 178 | 179 | 18,000 |
2002/04/16 | 180 | 182 | 177 | 182 | 9,000 |
2002/04/15 | 181 | 181 | 181 | 181 | 1,000 |
2002/04/12 | 182 | 182 | 180 | 180 | 7,000 |
2002/04/11 | 180 | 185 | 180 | 185 | 13,000 |
2002/04/10 | 187 | 187 | 179 | 179 | 10,000 |
2002/04/09 | 190 | 190 | 185 | 185 | 14,000 |
2002/04/08 | 183 | 185 | 177 | 184 | 20,000 |
2002/04/05 | 180 | 183 | 180 | 183 | 6,000 |
2002/04/03 | 178 | 181 | 178 | 181 | 3,000 |
2002/04/02 | 177 | 178 | 176 | 178 | 12,000 |
2002/04/01 | 176 | 177 | 176 | 177 | 4,000 |
2002/03/29 | 181 | 181 | 176 | 176 | 22,000 |
2002/03/28 | 191 | 191 | 180 | 183 | 28,000 |
2002/03/27 | 199 | 199 | 193 | 193 | 30,000 |
2002/03/26 | 188 | 197 | 188 | 197 | 31,000 |
2002/03/25 | 203 | 207 | 203 | 204 | 43,000 |
2002/03/22 | 203 | 204 | 201 | 201 | 28,000 |
2002/03/20 | 200 | 204 | 199 | 204 | 36,000 |
2002/03/19 | 192 | 199 | 192 | 199 | 24,000 |
2002/03/18 | 192 | 195 | 192 | 192 | 16,000 |
2002/03/15 | 190 | 191 | 186 | 187 | 20,000 |
2002/03/14 | 191 | 191 | 188 | 189 | 10,000 |
2002/03/13 | 200 | 200 | 192 | 192 | 31,000 |
2002/03/12 | 194 | 195 | 192 | 193 | 5,000 |
2002/03/11 | 199 | 199 | 192 | 194 | 15,000 |
2002/03/08 | 199 | 199 | 191 | 191 | 30,000 |
2002/03/07 | 200 | 203 | 196 | 197 | 25,000 |
2002/03/06 | 204 | 205 | 200 | 200 | 36,000 |
2002/03/05 | 200 | 210 | 200 | 204 | 82,000 |
2002/03/04 | 198 | 199 | 190 | 199 | 58,000 |
2002/03/01 | 190 | 190 | 185 | 185 | 39,000 |
2002/02/28 | 197 | 197 | 187 | 190 | 61,000 |
2002/02/27 | 178 | 199 | 178 | 187 | 184,000 |
2002/02/26 | 172 | 179 | 172 | 175 | 37,000 |
2002/02/25 | 166 | 170 | 164 | 170 | 23,000 |
2002/02/22 | 170 | 170 | 163 | 163 | 15,000 |
2002/02/21 | 172 | 172 | 169 | 172 | 23,000 |
2002/02/20 | 174 | 175 | 167 | 167 | 31,000 |
2002/02/18 | 175 | 176 | 175 | 175 | 3,000 |
2002/02/15 | 171 | 173 | 168 | 170 | 12,000 |
2002/02/14 | 170 | 175 | 170 | 171 | 4,000 |
2002/02/13 | 175 | 178 | 175 | 178 | 4,000 |
2002/02/12 | 169 | 170 | 169 | 170 | 5,000 |
2002/02/08 | 169 | 169 | 160 | 160 | 17,000 |
2002/02/07 | 160 | 165 | 160 | 164 | 16,000 |
2002/02/06 | 166 | 166 | 165 | 165 | 15,000 |
2002/02/05 | 166 | 166 | 165 | 166 | 9,000 |
2002/02/04 | 165 | 165 | 165 | 165 | 2,000 |
2002/02/01 | 174 | 174 | 165 | 165 | 7,000 |
2002/01/31 | 171 | 171 | 168 | 168 | 8,000 |
2002/01/29 | 170 | 170 | 168 | 170 | 8,000 |
2002/01/28 | 177 | 177 | 173 | 173 | 37,000 |
2002/01/25 | 170 | 173 | 168 | 172 | 40,000 |
2002/01/24 | 168 | 170 | 167 | 170 | 10,000 |
2002/01/23 | 167 | 168 | 167 | 168 | 6,000 |
2002/01/22 | 170 | 170 | 167 | 167 | 16,000 |
2002/01/21 | 170 | 170 | 166 | 170 | 7,000 |
2002/01/18 | 168 | 170 | 168 | 170 | 7,000 |
2002/01/17 | 168 | 169 | 160 | 168 | 24,000 |
2002/01/16 | 168 | 168 | 168 | 168 | 5,000 |
2002/01/15 | 177 | 177 | 167 | 168 | 18,000 |
2002/01/11 | 180 | 180 | 175 | 178 | 12,000 |
2002/01/10 | 183 | 184 | 178 | 180 | 19,000 |
2002/01/09 | 180 | 183 | 180 | 180 | 31,000 |
2002/01/08 | 175 | 175 | 175 | 175 | 10,000 |
2002/01/07 | 171 | 171 | 167 | 167 | 2,000 |
2002/01/04 | 170 | 170 | 170 | 170 | 6,000 |