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 |
---|---|---|---|---|---|
2011/12/30 | 378 | 394 | 378 | 389 | 33,000 |
2011/12/29 | 376 | 380 | 375 | 380 | 11,000 |
2011/12/28 | 380 | 380 | 375 | 376 | 6,000 |
2011/12/27 | 372 | 380 | 372 | 380 | 28,000 |
2011/12/26 | 394 | 394 | 379 | 380 | 35,000 |
2011/12/22 | 391 | 391 | 385 | 386 | 28,000 |
2011/12/21 | 402 | 402 | 393 | 393 | 15,000 |
2011/12/20 | 395 | 399 | 395 | 398 | 20,000 |
2011/12/19 | 381 | 395 | 381 | 391 | 39,000 |
2011/12/16 | 381 | 387 | 381 | 381 | 20,000 |
2011/12/15 | 395 | 395 | 381 | 381 | 32,000 |
2011/12/14 | 402 | 403 | 396 | 397 | 11,000 |
2011/12/13 | 413 | 413 | 404 | 405 | 33,000 |
2011/12/12 | 423 | 431 | 423 | 424 | 33,000 |
2011/12/09 | 418 | 421 | 405 | 415 | 65,000 |
2011/12/08 | 421 | 421 | 416 | 420 | 13,000 |
2011/12/07 | 423 | 425 | 418 | 420 | 30,000 |
2011/12/06 | 431 | 439 | 422 | 422 | 51,000 |
2011/12/05 | 426 | 449 | 418 | 439 | 201,000 |
2011/12/02 | 404 | 412 | 404 | 411 | 12,000 |
2011/12/01 | 395 | 405 | 395 | 404 | 42,000 |
2011/11/30 | 389 | 395 | 388 | 390 | 39,000 |
2011/11/29 | 371 | 390 | 371 | 390 | 75,000 |
2011/11/28 | 362 | 379 | 361 | 371 | 28,000 |
2011/11/25 | 354 | 362 | 354 | 359 | 14,000 |
2011/11/24 | 353 | 358 | 350 | 354 | 24,000 |
2011/11/22 | 360 | 368 | 354 | 357 | 43,000 |
2011/11/21 | 367 | 368 | 365 | 368 | 9,000 |
2011/11/18 | 381 | 383 | 367 | 367 | 19,000 |
2011/11/17 | 370 | 384 | 364 | 384 | 36,000 |
2011/11/16 | 386 | 386 | 376 | 376 | 13,000 |
2011/11/15 | 387 | 388 | 382 | 386 | 28,000 |
2011/11/14 | 390 | 391 | 385 | 387 | 35,000 |
2011/11/11 | 389 | 390 | 381 | 388 | 56,000 |
2011/11/10 | 405 | 406 | 391 | 396 | 27,000 |
2011/11/09 | 423 | 423 | 409 | 413 | 23,000 |
2011/11/08 | 435 | 435 | 401 | 422 | 54,000 |
2011/11/07 | 441 | 441 | 432 | 440 | 24,000 |
2011/11/04 | 447 | 455 | 441 | 441 | 15,000 |
2011/11/02 | 457 | 464 | 441 | 441 | 35,000 |
2011/11/01 | 463 | 471 | 463 | 465 | 26,000 |
2011/10/31 | 449 | 478 | 449 | 471 | 92,000 |
2011/10/28 | 445 | 456 | 443 | 443 | 55,000 |
2011/10/27 | 428 | 437 | 428 | 437 | 39,000 |
2011/10/26 | 430 | 441 | 429 | 434 | 18,000 |
2011/10/25 | 441 | 441 | 430 | 440 | 19,000 |
2011/10/24 | 429 | 439 | 429 | 437 | 16,000 |
2011/10/21 | 424 | 432 | 424 | 429 | 8,000 |
2011/10/20 | 434 | 441 | 430 | 432 | 27,000 |
2011/10/19 | 454 | 454 | 438 | 438 | 11,000 |
2011/10/18 | 431 | 446 | 431 | 446 | 30,000 |
2011/10/17 | 444 | 455 | 444 | 446 | 24,000 |
2011/10/14 | 459 | 459 | 439 | 439 | 40,000 |
2011/10/13 | 451 | 464 | 451 | 456 | 34,000 |
2011/10/12 | 436 | 445 | 430 | 443 | 43,000 |
2011/10/11 | 433 | 451 | 429 | 446 | 66,000 |
2011/10/07 | 426 | 437 | 408 | 409 | 93,000 |
2011/10/06 | 419 | 425 | 416 | 416 | 25,000 |
2011/10/05 | 443 | 443 | 416 | 416 | 69,000 |
2011/10/04 | 432 | 432 | 423 | 429 | 26,000 |
2011/10/03 | 453 | 455 | 430 | 438 | 100,000 |
2011/09/30 | 454 | 487 | 446 | 469 | 163,000 |
2011/09/29 | 420 | 438 | 418 | 438 | 55,000 |
2011/09/28 | 403 | 418 | 403 | 417 | 50,000 |
2011/09/27 | 401 | 407 | 398 | 401 | 46,000 |
2011/09/26 | 403 | 403 | 387 | 387 | 40,000 |
2011/09/22 | 415 | 415 | 405 | 409 | 68,000 |
2011/09/21 | 438 | 438 | 430 | 430 | 13,000 |
2011/09/20 | 449 | 449 | 433 | 442 | 53,000 |
2011/09/16 | 437 | 460 | 430 | 460 | 91,000 |
2011/09/15 | 429 | 431 | 421 | 430 | 33,000 |
2011/09/14 | 437 | 441 | 419 | 421 | 48,000 |
2011/09/13 | 436 | 442 | 433 | 440 | 28,000 |
2011/09/12 | 438 | 438 | 423 | 434 | 40,000 |
2011/09/09 | 446 | 450 | 438 | 441 | 81,000 |
2011/09/08 | 465 | 466 | 450 | 452 | 53,000 |
2011/09/07 | 442 | 462 | 440 | 462 | 85,000 |
2011/09/06 | 454 | 458 | 434 | 434 | 51,000 |
2011/09/05 | 470 | 475 | 449 | 454 | 62,000 |
2011/09/02 | 488 | 494 | 473 | 478 | 39,000 |
2011/09/01 | 483 | 492 | 478 | 488 | 61,000 |
2011/08/31 | 485 | 491 | 476 | 477 | 64,000 |
2011/08/30 | 474 | 490 | 474 | 481 | 68,000 |
2011/08/29 | 473 | 480 | 462 | 468 | 48,000 |
2011/08/26 | 450 | 467 | 450 | 467 | 92,000 |
2011/08/25 | 446 | 469 | 446 | 454 | 101,000 |
2011/08/24 | 470 | 478 | 436 | 441 | 151,000 |
2011/08/23 | 451 | 462 | 443 | 462 | 98,000 |
2011/08/22 | 470 | 485 | 441 | 441 | 162,000 |
2011/08/19 | 485 | 485 | 460 | 462 | 116,000 |
2011/08/18 | 507 | 507 | 488 | 493 | 97,000 |
2011/08/17 | 508 | 509 | 494 | 503 | 84,000 |
2011/08/16 | 515 | 520 | 512 | 515 | 53,000 |
2011/08/15 | 505 | 522 | 505 | 512 | 88,000 |
2011/08/12 | 526 | 526 | 502 | 504 | 108,000 |
2011/08/11 | 510 | 528 | 504 | 514 | 153,000 |
2011/08/10 | 546 | 546 | 520 | 522 | 166,000 |
2011/08/09 | 500 | 529 | 474 | 528 | 275,000 |
2011/08/08 | 520 | 530 | 506 | 513 | 225,000 |
2011/08/05 | 519 | 544 | 517 | 535 | 324,000 |
2011/08/04 | 579 | 579 | 549 | 549 | 339,000 |
2011/08/03 | 592 | 593 | 566 | 579 | 207,000 |
2011/08/02 | 612 | 612 | 601 | 604 | 79,000 |
2011/08/01 | 595 | 619 | 595 | 613 | 163,000 |
2011/07/29 | 593 | 601 | 588 | 595 | 289,000 |
2011/07/28 | 601 | 608 | 600 | 601 | 166,000 |
2011/07/27 | 616 | 616 | 610 | 611 | 98,000 |
2011/07/26 | 612 | 617 | 608 | 615 | 107,000 |
2011/07/25 | 611 | 616 | 606 | 612 | 90,000 |
2011/07/22 | 604 | 619 | 602 | 611 | 229,000 |
2011/07/21 | 612 | 617 | 602 | 607 | 139,000 |
2011/07/20 | 618 | 629 | 598 | 622 | 449,000 |
2011/07/19 | 595 | 619 | 594 | 618 | 416,000 |
2011/07/15 | 590 | 604 | 586 | 600 | 400,000 |
2011/07/14 | 561 | 596 | 559 | 594 | 713,000 |
2011/07/13 | 516 | 559 | 516 | 557 | 334,000 |
2011/07/12 | 533 | 537 | 525 | 526 | 121,000 |
2011/07/11 | 541 | 544 | 539 | 543 | 46,000 |
2011/07/08 | 540 | 543 | 536 | 542 | 133,000 |
2011/07/07 | 542 | 548 | 536 | 537 | 107,000 |
2011/07/06 | 531 | 544 | 527 | 544 | 192,000 |
2011/07/05 | 537 | 545 | 520 | 541 | 179,000 |
2011/07/04 | 550 | 550 | 535 | 537 | 217,000 |
2011/07/01 | 529 | 554 | 524 | 546 | 421,000 |
2011/06/30 | 523 | 530 | 512 | 529 | 306,000 |
2011/06/29 | 516 | 516 | 507 | 515 | 143,000 |
2011/06/28 | 512 | 518 | 503 | 503 | 217,000 |
2011/06/27 | 502 | 541 | 498 | 512 | 584,000 |
2011/06/24 | 495 | 505 | 491 | 496 | 323,000 |
2011/06/23 | 467 | 503 | 465 | 492 | 681,000 |
2011/06/22 | 433 | 467 | 433 | 463 | 388,000 |
2011/06/21 | 418 | 434 | 418 | 434 | 122,000 |
2011/06/20 | 409 | 421 | 408 | 421 | 45,000 |
2011/06/17 | 421 | 422 | 407 | 409 | 54,000 |
2011/06/16 | 420 | 429 | 417 | 421 | 52,000 |
2011/06/15 | 421 | 425 | 420 | 423 | 64,000 |
2011/06/14 | 403 | 420 | 403 | 420 | 78,000 |
2011/06/13 | 411 | 412 | 405 | 405 | 42,000 |
2011/06/10 | 421 | 425 | 415 | 419 | 86,000 |
2011/06/09 | 413 | 418 | 410 | 416 | 45,000 |
2011/06/08 | 419 | 419 | 410 | 412 | 39,000 |
2011/06/07 | 405 | 422 | 405 | 418 | 54,000 |
2011/06/06 | 408 | 414 | 403 | 411 | 63,000 |
2011/06/03 | 418 | 419 | 410 | 410 | 66,000 |
2011/06/02 | 415 | 428 | 412 | 418 | 92,000 |
2011/06/01 | 415 | 436 | 415 | 428 | 206,000 |
2011/05/31 | 401 | 415 | 398 | 415 | 127,000 |
2011/05/30 | 400 | 410 | 392 | 399 | 98,000 |
2011/05/27 | 391 | 402 | 391 | 400 | 52,000 |
2011/05/26 | 379 | 390 | 379 | 389 | 113,000 |
2011/05/25 | 381 | 381 | 376 | 378 | 19,000 |
2011/05/24 | 382 | 382 | 374 | 376 | 30,000 |
2011/05/23 | 393 | 393 | 374 | 382 | 52,000 |
2011/05/20 | 392 | 394 | 391 | 391 | 39,000 |
2011/05/19 | 405 | 405 | 395 | 395 | 51,000 |
2011/05/18 | 406 | 406 | 397 | 404 | 64,000 |
2011/05/17 | 397 | 407 | 393 | 407 | 90,000 |
2011/05/16 | 397 | 405 | 391 | 395 | 124,000 |
2011/05/13 | 418 | 420 | 407 | 418 | 150,000 |
2011/05/12 | 404 | 418 | 403 | 414 | 102,000 |
2011/05/11 | 400 | 411 | 398 | 404 | 136,000 |
2011/05/10 | 396 | 402 | 387 | 402 | 185,000 |
2011/05/09 | 401 | 409 | 401 | 406 | 60,000 |
2011/05/06 | 402 | 403 | 397 | 400 | 71,000 |
2011/05/02 | 415 | 416 | 403 | 412 | 150,000 |
2011/04/28 | 400 | 409 | 398 | 406 | 173,000 |
2011/04/27 | 395 | 402 | 394 | 396 | 99,000 |
2011/04/26 | 401 | 401 | 392 | 393 | 100,000 |
2011/04/25 | 413 | 413 | 401 | 406 | 79,000 |
2011/04/22 | 397 | 413 | 390 | 407 | 105,000 |
2011/04/21 | 399 | 399 | 389 | 391 | 91,000 |
2011/04/20 | 392 | 395 | 385 | 392 | 76,000 |
2011/04/19 | 397 | 397 | 381 | 384 | 117,000 |
2011/04/18 | 403 | 403 | 395 | 397 | 51,000 |
2011/04/15 | 405 | 410 | 400 | 403 | 60,000 |
2011/04/14 | 399 | 411 | 392 | 411 | 33,000 |
2011/04/13 | 390 | 403 | 390 | 398 | 70,000 |
2011/04/12 | 392 | 405 | 389 | 392 | 131,000 |
2011/04/11 | 406 | 406 | 398 | 399 | 49,000 |
2011/04/08 | 386 | 410 | 384 | 404 | 121,000 |
2011/04/07 | 395 | 406 | 388 | 391 | 93,000 |
2011/04/06 | 412 | 413 | 388 | 396 | 164,000 |
2011/04/05 | 431 | 431 | 406 | 420 | 109,000 |
2011/04/04 | 444 | 450 | 429 | 430 | 121,000 |
2011/04/01 | 468 | 470 | 452 | 452 | 75,000 |
2011/03/31 | 465 | 470 | 456 | 463 | 119,000 |
2011/03/30 | 460 | 469 | 446 | 461 | 118,000 |
2011/03/29 | 430 | 461 | 423 | 461 | 282,000 |
2011/03/28 | 423 | 438 | 417 | 431 | 103,000 |
2011/03/25 | 448 | 448 | 415 | 420 | 163,000 |
2011/03/24 | 433 | 441 | 432 | 432 | 71,000 |
2011/03/23 | 459 | 461 | 439 | 440 | 248,000 |
2011/03/22 | 447 | 458 | 434 | 458 | 222,000 |
2011/03/18 | 409 | 428 | 390 | 407 | 344,000 |
2011/03/17 | 360 | 408 | 350 | 399 | 275,000 |
2011/03/16 | 375 | 396 | 359 | 382 | 285,000 |
2011/03/15 | 418 | 418 | 346 | 380 | 255,000 |
2011/03/14 | 432 | 470 | 425 | 426 | 278,000 |
2011/03/11 | 540 | 546 | 519 | 525 | 217,000 |
2011/03/10 | 558 | 559 | 537 | 550 | 119,000 |
2011/03/09 | 564 | 570 | 552 | 558 | 85,000 |
2011/03/08 | 574 | 576 | 561 | 564 | 157,000 |
2011/03/07 | 572 | 576 | 564 | 572 | 106,000 |
2011/03/04 | 585 | 585 | 572 | 573 | 96,000 |
2011/03/03 | 569 | 573 | 566 | 569 | 81,000 |
2011/03/02 | 569 | 577 | 563 | 563 | 130,000 |
2011/03/01 | 579 | 585 | 576 | 580 | 146,000 |
2011/02/28 | 565 | 574 | 544 | 572 | 262,000 |
2011/02/25 | 530 | 560 | 524 | 557 | 261,000 |
2011/02/24 | 552 | 553 | 526 | 527 | 258,000 |
2011/02/23 | 557 | 574 | 553 | 555 | 203,000 |
2011/02/22 | 581 | 585 | 569 | 573 | 164,000 |
2011/02/21 | 592 | 592 | 587 | 587 | 112,000 |
2011/02/18 | 596 | 597 | 592 | 596 | 134,000 |
2011/02/17 | 607 | 611 | 596 | 596 | 145,000 |
2011/02/16 | 608 | 615 | 603 | 603 | 198,000 |
2011/02/15 | 605 | 610 | 598 | 608 | 328,000 |
2011/02/14 | 570 | 600 | 569 | 599 | 512,000 |
2011/02/10 | 558 | 567 | 553 | 561 | 173,000 |
2011/02/09 | 567 | 572 | 555 | 558 | 241,000 |
2011/02/08 | 585 | 585 | 562 | 565 | 506,000 |
2011/02/07 | 593 | 597 | 586 | 589 | 371,000 |
2011/02/04 | 576 | 581 | 571 | 580 | 153,000 |
2011/02/03 | 586 | 586 | 571 | 574 | 199,000 |
2011/02/02 | 567 | 583 | 566 | 580 | 228,000 |
2011/02/01 | 565 | 570 | 562 | 566 | 110,000 |
2011/01/31 | 549 | 577 | 548 | 565 | 324,000 |
2011/01/28 | 551 | 563 | 546 | 563 | 231,000 |
2011/01/27 | 551 | 556 | 536 | 551 | 198,000 |
2011/01/26 | 547 | 551 | 538 | 548 | 244,000 |
2011/01/25 | 532 | 547 | 527 | 546 | 223,000 |
2011/01/24 | 502 | 526 | 499 | 524 | 226,000 |
2011/01/21 | 520 | 522 | 494 | 497 | 310,000 |
2011/01/20 | 523 | 526 | 510 | 519 | 227,000 |
2011/01/19 | 510 | 522 | 510 | 520 | 142,000 |
2011/01/18 | 501 | 509 | 501 | 504 | 64,000 |
2011/01/17 | 512 | 517 | 495 | 500 | 207,000 |
2011/01/14 | 515 | 518 | 508 | 509 | 88,000 |
2011/01/13 | 508 | 519 | 508 | 515 | 180,000 |
2011/01/12 | 521 | 533 | 506 | 507 | 300,000 |
2011/01/11 | 506 | 514 | 505 | 514 | 146,000 |
2011/01/07 | 489 | 505 | 487 | 501 | 192,000 |
2011/01/06 | 490 | 494 | 488 | 491 | 155,000 |
2011/01/05 | 463 | 484 | 463 | 483 | 175,000 |
2011/01/04 | 463 | 467 | 462 | 462 | 113,000 |