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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,841 | 1,865 | 1,827 | 1,858 | 55,500 |
| 2017/12/28 | 1,845 | 1,868 | 1,840 | 1,849 | 70,700 |
| 2017/12/27 | 1,819 | 1,854 | 1,810 | 1,849 | 57,400 |
| 2017/12/26 | 1,823 | 1,831 | 1,812 | 1,820 | 65,800 |
| 2017/12/25 | 1,839 | 1,840 | 1,820 | 1,822 | 53,300 |
| 2017/12/22 | 1,839 | 1,843 | 1,818 | 1,832 | 117,400 |
| 2017/12/21 | 1,800 | 1,824 | 1,798 | 1,821 | 62,100 |
| 2017/12/20 | 1,773 | 1,791 | 1,766 | 1,783 | 105,000 |
| 2017/12/19 | 1,757 | 1,777 | 1,750 | 1,773 | 101,400 |
| 2017/12/18 | 1,719 | 1,759 | 1,711 | 1,756 | 152,200 |
| 2017/12/15 | 1,740 | 1,750 | 1,723 | 1,737 | 170,800 |
| 2017/12/14 | 1,734 | 1,747 | 1,722 | 1,742 | 163,000 |
| 2017/12/13 | 1,759 | 1,773 | 1,737 | 1,738 | 112,200 |
| 2017/12/12 | 1,797 | 1,803 | 1,775 | 1,775 | 102,900 |
| 2017/12/11 | 1,815 | 1,833 | 1,789 | 1,800 | 135,600 |
| 2017/12/08 | 1,810 | 1,852 | 1,805 | 1,815 | 189,100 |
| 2017/12/07 | 1,873 | 1,890 | 1,843 | 1,850 | 146,700 |
| 2017/12/06 | 1,881 | 1,916 | 1,866 | 1,868 | 149,200 |
| 2017/12/05 | 1,864 | 1,907 | 1,861 | 1,899 | 107,500 |
| 2017/12/04 | 1,930 | 1,939 | 1,881 | 1,882 | 137,200 |
| 2017/12/01 | 1,971 | 1,987 | 1,930 | 1,933 | 103,100 |
| 2017/11/30 | 1,927 | 1,959 | 1,921 | 1,957 | 176,400 |
| 2017/11/29 | 1,927 | 1,927 | 1,899 | 1,912 | 102,500 |
| 2017/11/28 | 1,912 | 1,929 | 1,893 | 1,908 | 78,500 |
| 2017/11/27 | 1,925 | 1,928 | 1,900 | 1,901 | 103,300 |
| 2017/11/24 | 1,841 | 1,900 | 1,841 | 1,895 | 117,500 |
| 2017/11/22 | 1,897 | 1,926 | 1,892 | 1,921 | 123,700 |
| 2017/11/21 | 1,868 | 1,875 | 1,851 | 1,870 | 78,400 |
| 2017/11/20 | 1,771 | 1,855 | 1,771 | 1,854 | 161,400 |
| 2017/11/17 | 1,790 | 1,825 | 1,783 | 1,811 | 157,000 |
| 2017/11/16 | 1,750 | 1,784 | 1,742 | 1,772 | 93,400 |
| 2017/11/15 | 1,755 | 1,783 | 1,737 | 1,767 | 215,200 |
| 2017/11/14 | 1,784 | 1,815 | 1,778 | 1,780 | 112,500 |
| 2017/11/13 | 1,770 | 1,823 | 1,768 | 1,789 | 94,000 |
| 2017/11/10 | 1,750 | 1,788 | 1,750 | 1,778 | 143,300 |
| 2017/11/09 | 1,769 | 1,805 | 1,758 | 1,780 | 161,500 |
| 2017/11/08 | 1,733 | 1,765 | 1,713 | 1,751 | 275,300 |
| 2017/11/07 | 1,730 | 1,761 | 1,728 | 1,760 | 101,500 |
| 2017/11/06 | 1,739 | 1,739 | 1,712 | 1,730 | 70,500 |
| 2017/11/02 | 1,720 | 1,742 | 1,710 | 1,739 | 74,000 |
| 2017/11/01 | 1,705 | 1,722 | 1,700 | 1,720 | 76,100 |
| 2017/10/31 | 1,670 | 1,696 | 1,669 | 1,695 | 64,900 |
| 2017/10/30 | 1,660 | 1,683 | 1,658 | 1,676 | 183,400 |
| 2017/10/27 | 1,660 | 1,664 | 1,654 | 1,662 | 77,400 |
| 2017/10/26 | 1,654 | 1,671 | 1,648 | 1,663 | 60,000 |
| 2017/10/25 | 1,638 | 1,661 | 1,638 | 1,651 | 86,300 |
| 2017/10/24 | 1,630 | 1,642 | 1,591 | 1,642 | 62,500 |
| 2017/10/23 | 1,623 | 1,634 | 1,576 | 1,633 | 83,900 |
| 2017/10/20 | 1,602 | 1,619 | 1,598 | 1,614 | 66,400 |
| 2017/10/19 | 1,625 | 1,631 | 1,612 | 1,619 | 54,300 |
| 2017/10/18 | 1,635 | 1,642 | 1,617 | 1,628 | 57,200 |
| 2017/10/17 | 1,646 | 1,646 | 1,623 | 1,643 | 77,500 |
| 2017/10/16 | 1,651 | 1,654 | 1,627 | 1,635 | 90,300 |
| 2017/10/13 | 1,643 | 1,656 | 1,636 | 1,649 | 66,000 |
| 2017/10/12 | 1,642 | 1,656 | 1,638 | 1,643 | 70,400 |
| 2017/10/11 | 1,672 | 1,672 | 1,636 | 1,637 | 75,100 |
| 2017/10/10 | 1,667 | 1,677 | 1,660 | 1,676 | 76,100 |
| 2017/10/06 | 1,674 | 1,698 | 1,666 | 1,685 | 70,000 |
| 2017/10/05 | 1,680 | 1,690 | 1,647 | 1,661 | 125,500 |
| 2017/10/04 | 1,698 | 1,702 | 1,683 | 1,686 | 55,900 |
| 2017/10/03 | 1,695 | 1,706 | 1,678 | 1,704 | 95,100 |
| 2017/10/02 | 1,672 | 1,698 | 1,670 | 1,686 | 101,000 |
| 2017/09/29 | 1,705 | 1,708 | 1,696 | 1,706 | 63,400 |
| 2017/09/28 | 1,719 | 1,727 | 1,683 | 1,726 | 57,700 |
| 2017/09/27 | 1,717 | 1,726 | 1,701 | 1,719 | 70,700 |
| 2017/09/26 | 1,685 | 1,727 | 1,673 | 1,726 | 98,400 |
| 2017/09/25 | 1,693 | 1,699 | 1,683 | 1,693 | 50,400 |
| 2017/09/22 | 1,674 | 1,708 | 1,673 | 1,686 | 85,800 |
| 2017/09/21 | 1,686 | 1,703 | 1,675 | 1,681 | 140,100 |
| 2017/09/20 | 1,690 | 1,704 | 1,673 | 1,697 | 81,300 |
| 2017/09/19 | 1,662 | 1,693 | 1,662 | 1,692 | 74,600 |
| 2017/09/15 | 1,610 | 1,655 | 1,606 | 1,655 | 110,000 |
| 2017/09/14 | 1,625 | 1,631 | 1,603 | 1,619 | 80,700 |
| 2017/09/13 | 1,626 | 1,634 | 1,619 | 1,625 | 59,600 |
| 2017/09/12 | 1,641 | 1,641 | 1,607 | 1,612 | 67,700 |
| 2017/09/11 | 1,627 | 1,655 | 1,622 | 1,625 | 59,400 |
| 2017/09/08 | 1,606 | 1,639 | 1,596 | 1,602 | 128,800 |
| 2017/09/07 | 1,590 | 1,622 | 1,590 | 1,610 | 112,600 |
| 2017/09/06 | 1,558 | 1,587 | 1,550 | 1,575 | 86,600 |
| 2017/09/05 | 1,565 | 1,597 | 1,565 | 1,579 | 143,400 |
| 2017/09/04 | 1,579 | 1,602 | 1,576 | 1,579 | 88,000 |
| 2017/09/01 | 1,584 | 1,592 | 1,562 | 1,586 | 56,800 |
| 2017/08/31 | 1,566 | 1,599 | 1,564 | 1,574 | 128,700 |
| 2017/08/30 | 1,563 | 1,571 | 1,534 | 1,566 | 109,100 |
| 2017/08/29 | 1,569 | 1,588 | 1,559 | 1,561 | 112,400 |
| 2017/08/28 | 1,571 | 1,578 | 1,568 | 1,572 | 84,400 |
| 2017/08/25 | 1,577 | 1,591 | 1,566 | 1,577 | 121,000 |
| 2017/08/24 | 1,570 | 1,586 | 1,568 | 1,570 | 76,800 |
| 2017/08/23 | 1,596 | 1,597 | 1,565 | 1,570 | 76,400 |
| 2017/08/22 | 1,569 | 1,577 | 1,558 | 1,571 | 74,800 |
| 2017/08/21 | 1,580 | 1,588 | 1,563 | 1,564 | 77,200 |
| 2017/08/18 | 1,570 | 1,599 | 1,568 | 1,578 | 100,500 |
| 2017/08/17 | 1,614 | 1,623 | 1,606 | 1,606 | 78,200 |
| 2017/08/16 | 1,614 | 1,625 | 1,606 | 1,621 | 73,500 |
| 2017/08/15 | 1,606 | 1,628 | 1,605 | 1,614 | 90,500 |
| 2017/08/14 | 1,609 | 1,612 | 1,578 | 1,596 | 142,000 |
| 2017/08/10 | 1,575 | 1,652 | 1,575 | 1,642 | 350,500 |
| 2017/08/09 | 1,481 | 1,571 | 1,481 | 1,562 | 384,900 |
| 2017/08/08 | 1,450 | 1,450 | 1,427 | 1,449 | 109,800 |
| 2017/08/07 | 1,442 | 1,458 | 1,441 | 1,453 | 55,900 |
| 2017/08/04 | 1,421 | 1,447 | 1,420 | 1,441 | 53,300 |
| 2017/08/03 | 1,427 | 1,433 | 1,408 | 1,432 | 82,200 |
| 2017/08/02 | 1,406 | 1,432 | 1,397 | 1,427 | 70,000 |
| 2017/08/01 | 1,433 | 1,434 | 1,398 | 1,411 | 74,200 |
| 2017/07/31 | 1,454 | 1,454 | 1,427 | 1,438 | 117,900 |
| 2017/07/28 | 1,429 | 1,446 | 1,426 | 1,439 | 101,900 |
| 2017/07/27 | 1,436 | 1,438 | 1,415 | 1,423 | 85,200 |
| 2017/07/26 | 1,435 | 1,448 | 1,428 | 1,436 | 54,700 |
| 2017/07/25 | 1,433 | 1,438 | 1,428 | 1,430 | 44,600 |
| 2017/07/24 | 1,431 | 1,433 | 1,417 | 1,433 | 54,700 |
| 2017/07/21 | 1,434 | 1,447 | 1,434 | 1,444 | 65,400 |
| 2017/07/20 | 1,425 | 1,437 | 1,422 | 1,436 | 85,900 |
| 2017/07/19 | 1,434 | 1,445 | 1,425 | 1,430 | 76,600 |
| 2017/07/18 | 1,437 | 1,453 | 1,422 | 1,448 | 108,200 |
| 2017/07/14 | 1,440 | 1,453 | 1,432 | 1,445 | 100,600 |
| 2017/07/13 | 1,466 | 1,470 | 1,436 | 1,441 | 84,000 |
| 2017/07/12 | 1,470 | 1,477 | 1,453 | 1,470 | 87,200 |
| 2017/07/11 | 1,466 | 1,490 | 1,466 | 1,488 | 64,400 |
| 2017/07/10 | 1,471 | 1,481 | 1,460 | 1,469 | 73,000 |
| 2017/07/07 | 1,454 | 1,482 | 1,449 | 1,466 | 101,200 |
| 2017/07/06 | 1,468 | 1,480 | 1,459 | 1,473 | 82,500 |
| 2017/07/05 | 1,434 | 1,482 | 1,434 | 1,482 | 151,800 |
| 2017/07/04 | 1,467 | 1,473 | 1,434 | 1,437 | 110,000 |
| 2017/07/03 | 1,440 | 1,473 | 1,440 | 1,470 | 84,200 |
| 2017/06/30 | 1,439 | 1,455 | 1,426 | 1,448 | 101,100 |
| 2017/06/29 | 1,445 | 1,472 | 1,439 | 1,463 | 161,800 |
| 2017/06/28 | 1,414 | 1,432 | 1,414 | 1,428 | 117,400 |
| 2017/06/27 | 1,414 | 1,428 | 1,408 | 1,426 | 83,400 |
| 2017/06/26 | 1,403 | 1,408 | 1,397 | 1,401 | 67,100 |
| 2017/06/23 | 1,412 | 1,418 | 1,398 | 1,404 | 85,800 |
| 2017/06/22 | 1,398 | 1,408 | 1,391 | 1,406 | 107,400 |
| 2017/06/21 | 1,400 | 1,408 | 1,396 | 1,400 | 80,000 |
| 2017/06/20 | 1,395 | 1,418 | 1,393 | 1,397 | 140,800 |
| 2017/06/19 | 1,380 | 1,391 | 1,379 | 1,381 | 69,400 |
| 2017/06/16 | 1,387 | 1,390 | 1,375 | 1,379 | 192,500 |
| 2017/06/15 | 1,409 | 1,413 | 1,375 | 1,375 | 95,800 |
| 2017/06/14 | 1,426 | 1,428 | 1,408 | 1,408 | 107,900 |
| 2017/06/13 | 1,410 | 1,440 | 1,410 | 1,426 | 75,700 |
| 2017/06/12 | 1,400 | 1,425 | 1,400 | 1,403 | 85,900 |
| 2017/06/09 | 1,408 | 1,424 | 1,397 | 1,402 | 140,000 |
| 2017/06/08 | 1,410 | 1,421 | 1,392 | 1,405 | 126,300 |
| 2017/06/07 | 1,422 | 1,422 | 1,396 | 1,398 | 197,500 |
| 2017/06/06 | 1,413 | 1,430 | 1,397 | 1,420 | 162,500 |
| 2017/06/05 | 1,430 | 1,430 | 1,404 | 1,417 | 102,800 |
| 2017/06/02 | 1,411 | 1,437 | 1,411 | 1,437 | 175,700 |
| 2017/06/01 | 1,356 | 1,405 | 1,356 | 1,404 | 163,700 |
| 2017/05/31 | 1,376 | 1,391 | 1,350 | 1,354 | 185,200 |
| 2017/05/30 | 1,371 | 1,391 | 1,370 | 1,385 | 84,200 |
| 2017/05/29 | 1,396 | 1,401 | 1,372 | 1,375 | 93,300 |
| 2017/05/26 | 1,404 | 1,422 | 1,392 | 1,396 | 81,800 |
| 2017/05/25 | 1,429 | 1,429 | 1,404 | 1,404 | 76,200 |
| 2017/05/24 | 1,425 | 1,438 | 1,407 | 1,424 | 126,800 |
| 2017/05/23 | 1,420 | 1,425 | 1,398 | 1,402 | 109,500 |
| 2017/05/22 | 1,424 | 1,436 | 1,409 | 1,430 | 83,000 |
| 2017/05/19 | 1,395 | 1,424 | 1,390 | 1,424 | 130,400 |
| 2017/05/18 | 1,387 | 1,403 | 1,373 | 1,393 | 142,200 |
| 2017/05/17 | 1,405 | 1,408 | 1,369 | 1,405 | 157,200 |
| 2017/05/16 | 1,412 | 1,426 | 1,389 | 1,424 | 114,900 |
| 2017/05/15 | 1,389 | 1,406 | 1,386 | 1,404 | 66,200 |
| 2017/05/12 | 1,407 | 1,412 | 1,391 | 1,396 | 100,200 |
| 2017/05/11 | 1,406 | 1,425 | 1,406 | 1,422 | 92,800 |
| 2017/05/10 | 1,390 | 1,407 | 1,355 | 1,406 | 316,500 |
| 2017/05/09 | 1,485 | 1,490 | 1,461 | 1,480 | 103,300 |
| 2017/05/08 | 1,428 | 1,509 | 1,428 | 1,490 | 203,600 |
| 2017/05/02 | 1,395 | 1,422 | 1,395 | 1,418 | 105,400 |
| 2017/05/01 | 1,376 | 1,401 | 1,370 | 1,395 | 60,500 |
| 2017/04/28 | 1,383 | 1,391 | 1,376 | 1,382 | 59,500 |
| 2017/04/27 | 1,374 | 1,383 | 1,355 | 1,379 | 91,100 |
| 2017/04/26 | 1,370 | 1,389 | 1,359 | 1,386 | 81,800 |
| 2017/04/25 | 1,335 | 1,364 | 1,325 | 1,356 | 67,600 |
| 2017/04/24 | 1,346 | 1,350 | 1,330 | 1,332 | 71,400 |
| 2017/04/21 | 1,317 | 1,328 | 1,310 | 1,324 | 67,600 |
| 2017/04/20 | 1,279 | 1,304 | 1,279 | 1,297 | 66,200 |
| 2017/04/19 | 1,274 | 1,286 | 1,269 | 1,276 | 64,400 |
| 2017/04/18 | 1,291 | 1,308 | 1,277 | 1,280 | 67,200 |
| 2017/04/17 | 1,277 | 1,287 | 1,253 | 1,277 | 67,300 |
| 2017/04/14 | 1,280 | 1,292 | 1,267 | 1,284 | 77,700 |
| 2017/04/13 | 1,274 | 1,293 | 1,266 | 1,288 | 94,300 |
| 2017/04/12 | 1,309 | 1,313 | 1,294 | 1,309 | 89,000 |
| 2017/04/11 | 1,338 | 1,339 | 1,316 | 1,328 | 61,800 |
| 2017/04/10 | 1,348 | 1,363 | 1,330 | 1,341 | 92,400 |
| 2017/04/07 | 1,349 | 1,356 | 1,318 | 1,340 | 104,900 |
| 2017/04/06 | 1,370 | 1,370 | 1,325 | 1,327 | 197,900 |
| 2017/04/05 | 1,401 | 1,418 | 1,368 | 1,372 | 132,300 |
| 2017/04/04 | 1,437 | 1,451 | 1,392 | 1,404 | 170,700 |
| 2017/04/03 | 1,446 | 1,454 | 1,415 | 1,439 | 112,100 |
| 2017/03/31 | 1,488 | 1,490 | 1,430 | 1,430 | 123,700 |
| 2017/03/30 | 1,505 | 1,508 | 1,476 | 1,478 | 128,000 |
| 2017/03/29 | 1,455 | 1,522 | 1,455 | 1,521 | 248,400 |
| 2017/03/28 | 1,429 | 1,442 | 1,425 | 1,442 | 265,400 |
| 2017/03/27 | 1,428 | 1,432 | 1,410 | 1,419 | 135,000 |
| 2017/03/24 | 1,416 | 1,439 | 1,415 | 1,439 | 117,300 |
| 2017/03/23 | 1,419 | 1,431 | 1,401 | 1,421 | 157,400 |
| 2017/03/22 | 1,458 | 1,458 | 1,419 | 1,419 | 93,900 |
| 2017/03/21 | 1,488 | 1,489 | 1,465 | 1,473 | 60,600 |
| 2017/03/17 | 1,465 | 1,496 | 1,459 | 1,495 | 105,900 |
| 2017/03/16 | 1,469 | 1,483 | 1,460 | 1,477 | 60,700 |
| 2017/03/15 | 1,487 | 1,503 | 1,480 | 1,485 | 45,600 |
| 2017/03/14 | 1,475 | 1,496 | 1,461 | 1,492 | 67,900 |
| 2017/03/13 | 1,472 | 1,483 | 1,456 | 1,474 | 81,400 |
| 2017/03/10 | 1,475 | 1,479 | 1,447 | 1,472 | 142,600 |
| 2017/03/09 | 1,454 | 1,454 | 1,424 | 1,440 | 100,300 |
| 2017/03/08 | 1,468 | 1,474 | 1,425 | 1,444 | 133,300 |
| 2017/03/07 | 1,484 | 1,496 | 1,466 | 1,474 | 69,000 |
| 2017/03/06 | 1,473 | 1,495 | 1,473 | 1,484 | 85,600 |
| 2017/03/03 | 1,450 | 1,481 | 1,441 | 1,465 | 115,400 |
| 2017/03/02 | 1,495 | 1,527 | 1,446 | 1,448 | 276,400 |
| 2017/03/01 | 1,466 | 1,472 | 1,448 | 1,464 | 92,700 |
| 2017/02/28 | 1,470 | 1,503 | 1,461 | 1,463 | 98,300 |
| 2017/02/27 | 1,475 | 1,475 | 1,433 | 1,464 | 147,200 |
| 2017/02/24 | 1,450 | 1,488 | 1,443 | 1,483 | 103,200 |
| 2017/02/23 | 1,445 | 1,468 | 1,429 | 1,468 | 126,200 |
| 2017/02/22 | 1,372 | 1,449 | 1,372 | 1,449 | 228,300 |
| 2017/02/21 | 1,360 | 1,376 | 1,357 | 1,370 | 84,000 |
| 2017/02/20 | 1,352 | 1,390 | 1,351 | 1,386 | 109,500 |
| 2017/02/17 | 1,369 | 1,369 | 1,352 | 1,366 | 80,800 |
| 2017/02/16 | 1,384 | 1,391 | 1,363 | 1,374 | 77,600 |
| 2017/02/15 | 1,375 | 1,382 | 1,362 | 1,378 | 90,600 |
| 2017/02/14 | 1,361 | 1,383 | 1,361 | 1,366 | 91,600 |
| 2017/02/13 | 1,390 | 1,390 | 1,347 | 1,352 | 143,200 |
| 2017/02/10 | 1,384 | 1,384 | 1,347 | 1,369 | 141,900 |
| 2017/02/09 | 1,344 | 1,359 | 1,310 | 1,359 | 161,600 |
| 2017/02/08 | 1,352 | 1,375 | 1,320 | 1,343 | 339,700 |
| 2017/02/07 | 1,290 | 1,290 | 1,266 | 1,276 | 69,500 |
| 2017/02/06 | 1,300 | 1,309 | 1,279 | 1,294 | 55,800 |
| 2017/02/03 | 1,290 | 1,310 | 1,282 | 1,288 | 73,600 |
| 2017/02/02 | 1,309 | 1,315 | 1,284 | 1,286 | 64,700 |
| 2017/02/01 | 1,292 | 1,307 | 1,281 | 1,301 | 67,900 |
| 2017/01/31 | 1,314 | 1,320 | 1,301 | 1,306 | 74,600 |
| 2017/01/30 | 1,351 | 1,351 | 1,322 | 1,342 | 64,000 |
| 2017/01/27 | 1,359 | 1,369 | 1,344 | 1,361 | 65,900 |
| 2017/01/26 | 1,336 | 1,357 | 1,327 | 1,346 | 95,600 |
| 2017/01/25 | 1,337 | 1,351 | 1,314 | 1,318 | 91,000 |
| 2017/01/24 | 1,321 | 1,332 | 1,310 | 1,328 | 82,600 |
| 2017/01/23 | 1,354 | 1,360 | 1,337 | 1,339 | 47,400 |
| 2017/01/20 | 1,362 | 1,373 | 1,349 | 1,362 | 58,700 |
| 2017/01/19 | 1,383 | 1,385 | 1,352 | 1,367 | 54,100 |
| 2017/01/18 | 1,318 | 1,360 | 1,306 | 1,359 | 80,600 |
| 2017/01/17 | 1,372 | 1,372 | 1,336 | 1,337 | 46,500 |
| 2017/01/16 | 1,394 | 1,397 | 1,354 | 1,372 | 64,100 |
| 2017/01/13 | 1,368 | 1,405 | 1,366 | 1,400 | 106,800 |
| 2017/01/12 | 1,377 | 1,377 | 1,340 | 1,368 | 123,200 |
| 2017/01/11 | 1,394 | 1,398 | 1,376 | 1,385 | 41,000 |
| 2017/01/10 | 1,386 | 1,418 | 1,383 | 1,391 | 72,800 |
| 2017/01/06 | 1,418 | 1,418 | 1,383 | 1,402 | 87,900 |
| 2017/01/05 | 1,459 | 1,459 | 1,428 | 1,437 | 57,300 |
| 2017/01/04 | 1,406 | 1,464 | 1,405 | 1,459 | 122,600 |