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 |
---|---|---|---|---|---|
2013/12/30 | 701 | 722 | 696 | 712 | 124,000 |
2013/12/27 | 699 | 699 | 690 | 698 | 79,000 |
2013/12/26 | 676 | 703 | 674 | 697 | 112,000 |
2013/12/25 | 662 | 672 | 660 | 669 | 212,000 |
2013/12/24 | 680 | 680 | 661 | 662 | 176,000 |
2013/12/20 | 675 | 683 | 667 | 681 | 103,000 |
2013/12/19 | 688 | 698 | 681 | 684 | 111,000 |
2013/12/18 | 674 | 688 | 661 | 686 | 122,000 |
2013/12/17 | 698 | 698 | 679 | 681 | 165,000 |
2013/12/16 | 715 | 716 | 689 | 697 | 183,000 |
2013/12/13 | 704 | 713 | 702 | 710 | 298,000 |
2013/12/12 | 676 | 699 | 666 | 696 | 370,000 |
2013/12/11 | 672 | 688 | 667 | 686 | 109,000 |
2013/12/10 | 681 | 684 | 679 | 680 | 133,000 |
2013/12/09 | 679 | 692 | 671 | 677 | 201,000 |
2013/12/06 | 660 | 673 | 660 | 672 | 98,000 |
2013/12/05 | 668 | 673 | 666 | 670 | 169,000 |
2013/12/04 | 660 | 673 | 659 | 668 | 245,000 |
2013/12/03 | 666 | 673 | 663 | 667 | 217,000 |
2013/12/02 | 650 | 670 | 648 | 660 | 397,000 |
2013/11/29 | 620 | 637 | 618 | 634 | 151,000 |
2013/11/28 | 619 | 623 | 616 | 620 | 174,000 |
2013/11/27 | 609 | 614 | 609 | 611 | 104,000 |
2013/11/26 | 610 | 623 | 599 | 618 | 187,000 |
2013/11/25 | 581 | 616 | 581 | 611 | 278,000 |
2013/11/22 | 580 | 586 | 577 | 579 | 114,000 |
2013/11/21 | 578 | 585 | 578 | 581 | 126,000 |
2013/11/20 | 583 | 583 | 579 | 581 | 22,000 |
2013/11/19 | 591 | 591 | 578 | 581 | 47,000 |
2013/11/18 | 599 | 601 | 590 | 591 | 84,000 |
2013/11/15 | 585 | 595 | 585 | 594 | 160,000 |
2013/11/14 | 583 | 585 | 581 | 582 | 163,000 |
2013/11/13 | 586 | 601 | 576 | 577 | 202,000 |
2013/11/12 | 571 | 579 | 569 | 576 | 100,000 |
2013/11/11 | 580 | 580 | 567 | 571 | 72,000 |
2013/11/08 | 574 | 580 | 572 | 578 | 40,000 |
2013/11/07 | 582 | 588 | 580 | 586 | 44,000 |
2013/11/06 | 566 | 579 | 565 | 578 | 55,000 |
2013/11/05 | 576 | 576 | 551 | 570 | 78,000 |
2013/11/01 | 595 | 595 | 574 | 580 | 71,000 |
2013/10/31 | 589 | 600 | 589 | 595 | 49,000 |
2013/10/30 | 607 | 613 | 590 | 593 | 122,000 |
2013/10/29 | 600 | 606 | 598 | 604 | 41,000 |
2013/10/28 | 610 | 610 | 599 | 602 | 45,000 |
2013/10/25 | 607 | 610 | 597 | 608 | 75,000 |
2013/10/24 | 600 | 604 | 590 | 604 | 32,000 |
2013/10/23 | 614 | 614 | 602 | 602 | 56,000 |
2013/10/22 | 614 | 614 | 606 | 608 | 21,000 |
2013/10/21 | 612 | 614 | 608 | 614 | 31,000 |
2013/10/18 | 608 | 608 | 596 | 602 | 38,000 |
2013/10/17 | 602 | 610 | 602 | 608 | 26,000 |
2013/10/16 | 600 | 606 | 593 | 594 | 100,000 |
2013/10/15 | 619 | 620 | 614 | 617 | 55,000 |
2013/10/11 | 603 | 622 | 602 | 618 | 142,000 |
2013/10/10 | 612 | 612 | 592 | 602 | 67,000 |
2013/10/09 | 587 | 605 | 581 | 605 | 34,000 |
2013/10/08 | 570 | 595 | 568 | 591 | 47,000 |
2013/10/07 | 578 | 588 | 572 | 575 | 45,000 |
2013/10/04 | 577 | 582 | 572 | 572 | 35,000 |
2013/10/03 | 576 | 586 | 576 | 582 | 25,000 |
2013/10/02 | 595 | 597 | 579 | 586 | 56,000 |
2013/10/01 | 603 | 604 | 596 | 596 | 30,000 |
2013/09/30 | 608 | 608 | 595 | 601 | 38,000 |
2013/09/27 | 601 | 630 | 598 | 622 | 83,000 |
2013/09/26 | 596 | 600 | 594 | 600 | 18,000 |
2013/09/25 | 599 | 599 | 589 | 596 | 49,000 |
2013/09/24 | 592 | 599 | 590 | 599 | 29,000 |
2013/09/20 | 604 | 605 | 592 | 596 | 22,000 |
2013/09/19 | 604 | 605 | 596 | 605 | 69,000 |
2013/09/18 | 604 | 607 | 594 | 595 | 50,000 |
2013/09/17 | 602 | 610 | 602 | 608 | 71,000 |
2013/09/13 | 591 | 600 | 590 | 599 | 75,000 |
2013/09/12 | 598 | 602 | 591 | 600 | 23,000 |
2013/09/11 | 596 | 605 | 594 | 603 | 98,000 |
2013/09/10 | 585 | 590 | 581 | 589 | 48,000 |
2013/09/09 | 580 | 583 | 577 | 582 | 49,000 |
2013/09/06 | 579 | 580 | 575 | 577 | 51,000 |
2013/09/05 | 575 | 580 | 575 | 577 | 43,000 |
2013/09/04 | 564 | 569 | 561 | 568 | 35,000 |
2013/09/03 | 555 | 570 | 555 | 568 | 43,000 |
2013/09/02 | 566 | 566 | 553 | 555 | 18,000 |
2013/08/30 | 566 | 566 | 556 | 558 | 42,000 |
2013/08/29 | 549 | 562 | 541 | 562 | 18,000 |
2013/08/28 | 549 | 549 | 528 | 549 | 27,000 |
2013/08/27 | 558 | 567 | 548 | 553 | 38,000 |
2013/08/26 | 575 | 575 | 556 | 560 | 41,000 |
2013/08/23 | 559 | 576 | 559 | 575 | 62,000 |
2013/08/22 | 533 | 559 | 531 | 558 | 96,000 |
2013/08/21 | 530 | 536 | 530 | 531 | 21,000 |
2013/08/20 | 560 | 561 | 535 | 535 | 43,000 |
2013/08/19 | 558 | 559 | 556 | 559 | 16,000 |
2013/08/16 | 551 | 556 | 549 | 555 | 11,000 |
2013/08/15 | 559 | 560 | 556 | 558 | 34,000 |
2013/08/14 | 561 | 566 | 551 | 559 | 27,000 |
2013/08/13 | 551 | 565 | 551 | 559 | 34,000 |
2013/08/12 | 575 | 575 | 550 | 560 | 49,000 |
2013/08/09 | 584 | 585 | 569 | 575 | 55,000 |
2013/08/08 | 583 | 589 | 575 | 575 | 42,000 |
2013/08/07 | 587 | 589 | 583 | 586 | 44,000 |
2013/08/06 | 594 | 594 | 579 | 587 | 60,000 |
2013/08/05 | 595 | 595 | 591 | 594 | 85,000 |
2013/08/02 | 582 | 595 | 581 | 595 | 75,000 |
2013/08/01 | 574 | 580 | 563 | 580 | 52,000 |
2013/07/31 | 573 | 583 | 566 | 568 | 142,000 |
2013/07/30 | 543 | 563 | 537 | 563 | 26,000 |
2013/07/29 | 545 | 546 | 532 | 534 | 53,000 |
2013/07/26 | 571 | 575 | 558 | 559 | 70,000 |
2013/07/25 | 546 | 580 | 546 | 571 | 78,000 |
2013/07/24 | 545 | 550 | 543 | 550 | 15,000 |
2013/07/23 | 536 | 545 | 535 | 542 | 16,000 |
2013/07/22 | 546 | 548 | 528 | 536 | 24,000 |
2013/07/19 | 556 | 560 | 538 | 538 | 31,000 |
2013/07/18 | 557 | 558 | 551 | 555 | 20,000 |
2013/07/17 | 535 | 550 | 535 | 550 | 16,000 |
2013/07/16 | 539 | 549 | 538 | 545 | 46,000 |
2013/07/12 | 533 | 542 | 531 | 532 | 27,000 |
2013/07/11 | 539 | 540 | 531 | 531 | 53,000 |
2013/07/10 | 554 | 560 | 527 | 548 | 83,000 |
2013/07/09 | 558 | 559 | 552 | 554 | 39,000 |
2013/07/08 | 563 | 570 | 547 | 553 | 48,000 |
2013/07/05 | 544 | 557 | 544 | 553 | 56,000 |
2013/07/04 | 535 | 539 | 533 | 537 | 42,000 |
2013/07/03 | 525 | 538 | 525 | 535 | 46,000 |
2013/07/02 | 526 | 533 | 522 | 530 | 51,000 |
2013/07/01 | 518 | 518 | 507 | 513 | 97,000 |
2013/06/28 | 505 | 517 | 503 | 510 | 56,000 |
2013/06/27 | 484 | 495 | 476 | 495 | 57,000 |
2013/06/26 | 500 | 514 | 480 | 483 | 47,000 |
2013/06/25 | 517 | 517 | 490 | 499 | 39,000 |
2013/06/24 | 520 | 520 | 504 | 509 | 52,000 |
2013/06/21 | 515 | 515 | 488 | 508 | 34,000 |
2013/06/20 | 525 | 525 | 517 | 517 | 33,000 |
2013/06/19 | 522 | 528 | 516 | 518 | 49,000 |
2013/06/18 | 505 | 516 | 505 | 508 | 17,000 |
2013/06/17 | 479 | 509 | 479 | 505 | 66,000 |
2013/06/14 | 494 | 502 | 481 | 489 | 110,000 |
2013/06/13 | 501 | 501 | 482 | 486 | 88,000 |
2013/06/12 | 501 | 513 | 498 | 513 | 48,000 |
2013/06/11 | 502 | 522 | 500 | 520 | 99,000 |
2013/06/10 | 495 | 524 | 488 | 503 | 177,000 |
2013/06/07 | 471 | 476 | 438 | 461 | 298,000 |
2013/06/06 | 519 | 526 | 470 | 489 | 220,000 |
2013/06/05 | 540 | 550 | 532 | 536 | 46,000 |
2013/06/04 | 522 | 541 | 513 | 539 | 140,000 |
2013/06/03 | 543 | 544 | 521 | 522 | 95,000 |
2013/05/31 | 565 | 568 | 555 | 556 | 97,000 |
2013/05/30 | 578 | 578 | 552 | 559 | 97,000 |
2013/05/29 | 585 | 590 | 565 | 587 | 90,000 |
2013/05/28 | 546 | 580 | 545 | 575 | 137,000 |
2013/05/27 | 585 | 588 | 565 | 565 | 98,000 |
2013/05/24 | 605 | 623 | 580 | 601 | 131,000 |
2013/05/23 | 645 | 653 | 602 | 603 | 156,000 |
2013/05/22 | 668 | 670 | 651 | 651 | 85,000 |
2013/05/21 | 668 | 679 | 651 | 668 | 133,000 |
2013/05/20 | 650 | 683 | 648 | 674 | 222,000 |
2013/05/17 | 579 | 644 | 579 | 635 | 145,000 |
2013/05/16 | 615 | 625 | 580 | 609 | 179,000 |
2013/05/15 | 615 | 650 | 615 | 619 | 362,000 |
2013/05/14 | 601 | 627 | 573 | 627 | 721,000 |
2013/05/13 | 525 | 550 | 525 | 527 | 183,000 |
2013/05/10 | 521 | 534 | 520 | 529 | 75,000 |
2013/05/09 | 531 | 540 | 499 | 510 | 130,000 |
2013/05/08 | 529 | 543 | 529 | 530 | 90,000 |
2013/05/07 | 504 | 535 | 503 | 532 | 132,000 |
2013/05/02 | 490 | 501 | 486 | 500 | 70,000 |
2013/05/01 | 488 | 501 | 483 | 491 | 78,000 |
2013/04/30 | 490 | 497 | 482 | 482 | 74,000 |
2013/04/26 | 481 | 505 | 481 | 494 | 152,000 |
2013/04/25 | 475 | 482 | 469 | 477 | 67,000 |
2013/04/24 | 458 | 474 | 458 | 474 | 98,000 |
2013/04/23 | 456 | 461 | 456 | 456 | 50,000 |
2013/04/22 | 460 | 462 | 455 | 455 | 88,000 |
2013/04/19 | 454 | 456 | 441 | 449 | 51,000 |
2013/04/18 | 457 | 460 | 452 | 456 | 35,000 |
2013/04/17 | 452 | 460 | 452 | 458 | 54,000 |
2013/04/16 | 446 | 460 | 446 | 455 | 81,000 |
2013/04/15 | 454 | 457 | 450 | 455 | 30,000 |
2013/04/12 | 452 | 460 | 450 | 459 | 91,000 |
2013/04/11 | 448 | 457 | 447 | 450 | 113,000 |
2013/04/10 | 444 | 450 | 444 | 448 | 48,000 |
2013/04/09 | 454 | 454 | 444 | 450 | 105,000 |
2013/04/08 | 452 | 458 | 441 | 446 | 100,000 |
2013/04/05 | 451 | 453 | 436 | 449 | 94,000 |
2013/04/04 | 425 | 446 | 420 | 446 | 88,000 |
2013/04/03 | 415 | 424 | 415 | 424 | 31,000 |
2013/04/02 | 418 | 425 | 409 | 417 | 109,000 |
2013/04/01 | 440 | 442 | 430 | 433 | 90,000 |
2013/03/29 | 440 | 444 | 438 | 440 | 60,000 |
2013/03/28 | 445 | 445 | 435 | 440 | 38,000 |
2013/03/27 | 442 | 443 | 434 | 442 | 56,000 |
2013/03/26 | 441 | 442 | 437 | 441 | 62,000 |
2013/03/25 | 440 | 445 | 438 | 438 | 55,000 |
2013/03/22 | 438 | 442 | 436 | 438 | 64,000 |
2013/03/21 | 448 | 449 | 441 | 441 | 93,000 |
2013/03/19 | 431 | 442 | 431 | 441 | 64,000 |
2013/03/18 | 436 | 436 | 429 | 431 | 66,000 |
2013/03/15 | 432 | 440 | 430 | 433 | 142,000 |
2013/03/14 | 425 | 430 | 417 | 430 | 141,000 |
2013/03/13 | 424 | 432 | 424 | 426 | 113,000 |
2013/03/12 | 445 | 445 | 422 | 428 | 230,000 |
2013/03/11 | 461 | 461 | 437 | 441 | 199,000 |
2013/03/08 | 444 | 451 | 443 | 443 | 151,000 |
2013/03/07 | 443 | 451 | 441 | 444 | 111,000 |
2013/03/06 | 445 | 450 | 441 | 441 | 99,000 |
2013/03/05 | 440 | 449 | 439 | 449 | 75,000 |
2013/03/04 | 447 | 452 | 442 | 443 | 80,000 |
2013/03/01 | 440 | 446 | 440 | 442 | 121,000 |
2013/02/28 | 441 | 450 | 441 | 446 | 108,000 |
2013/02/27 | 434 | 436 | 426 | 433 | 79,000 |
2013/02/26 | 430 | 445 | 430 | 438 | 139,000 |
2013/02/25 | 460 | 462 | 445 | 445 | 168,000 |
2013/02/22 | 420 | 458 | 420 | 457 | 390,000 |
2013/02/21 | 446 | 451 | 416 | 416 | 264,000 |
2013/02/20 | 443 | 453 | 441 | 447 | 81,000 |
2013/02/19 | 432 | 444 | 432 | 435 | 86,000 |
2013/02/18 | 425 | 431 | 416 | 431 | 77,000 |
2013/02/15 | 402 | 409 | 387 | 409 | 145,000 |
2013/02/14 | 410 | 413 | 395 | 410 | 99,000 |
2013/02/13 | 413 | 425 | 408 | 415 | 162,000 |
2013/02/12 | 465 | 465 | 435 | 445 | 148,000 |
2013/02/08 | 459 | 467 | 448 | 466 | 119,000 |
2013/02/07 | 453 | 464 | 446 | 460 | 115,000 |
2013/02/06 | 446 | 455 | 446 | 453 | 91,000 |
2013/02/05 | 445 | 449 | 439 | 439 | 74,000 |
2013/02/04 | 440 | 450 | 440 | 450 | 127,000 |
2013/02/01 | 432 | 440 | 428 | 432 | 111,000 |
2013/01/31 | 423 | 428 | 422 | 426 | 59,000 |
2013/01/30 | 421 | 424 | 420 | 423 | 39,000 |
2013/01/29 | 417 | 422 | 416 | 419 | 40,000 |
2013/01/28 | 424 | 425 | 415 | 418 | 64,000 |
2013/01/25 | 428 | 430 | 418 | 418 | 60,000 |
2013/01/24 | 415 | 420 | 412 | 418 | 30,000 |
2013/01/23 | 420 | 422 | 415 | 416 | 42,000 |
2013/01/22 | 429 | 436 | 421 | 421 | 65,000 |
2013/01/21 | 426 | 434 | 423 | 431 | 58,000 |
2013/01/18 | 432 | 437 | 424 | 425 | 65,000 |
2013/01/17 | 414 | 430 | 414 | 424 | 111,000 |
2013/01/16 | 426 | 431 | 413 | 413 | 107,000 |
2013/01/15 | 437 | 438 | 426 | 427 | 76,000 |
2013/01/11 | 426 | 435 | 422 | 432 | 149,000 |
2013/01/10 | 427 | 429 | 422 | 425 | 42,000 |
2013/01/09 | 413 | 422 | 403 | 417 | 84,000 |
2013/01/08 | 422 | 424 | 416 | 421 | 48,000 |
2013/01/07 | 438 | 438 | 422 | 426 | 94,000 |
2013/01/04 | 417 | 429 | 415 | 425 | 106,000 |