7256 河西工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	218	224	218	222	203,000	222
2023-12-05	222	228	215	221	210,300	221
2023-12-04	227	230	218	224	299,600	224
2023-12-01	222	227	216	226	436,500	226
2023-11-30	211	223	210	221	378,200	221
2023-11-29	209	210	208	209	216,500	209
2023-11-28	213	214	207	208	319,300	208
2023-11-27	218	221	213	215	188,400	215
2023-11-24	217	219	214	215	193,700	215
2023-11-22	223	223	216	216	250,600	216
2023-11-21	228	231	221	224	507,000	224
2023-11-20	215	226	215	224	533,300	224
2023-11-17	225	225	211	217	773,400	217
2023-11-16	216	236	215	225	917,500	225
2023-11-15	199	222	189	217	2,567,800	217
2023-11-14	252	253	240	244	767,900	244
2023-11-13	257	257	243	245	652,100	245
2023-11-10	256	256	246	250	479,900	250
2023-11-09	256	257	248	252	328,600	252
2023-11-08	258	263	244	248	855,600	248
2023-11-07	258	268	258	262	686,500	262
2023-11-06	244	262	242	261	1,208,700	261
2023-11-02	227	238	226	236	826,100	236
2023-11-01	222	227	217	222	364,100	222
2023-10-31	215	220	212	218	363,000	218
2023-10-30	218	219	214	216	447,600	216
2023-10-27	219	226	219	223	359,600	223
2023-10-26	214	223	213	221	552,900	221
2023-10-25	214	225	214	219	582,600	219
2023-10-24	207	217	204	215	667,300	215
2023-10-23	202	209	202	207	347,300	207
2023-10-20	202	207	201	205	309,700	205
2023-10-19	208	210	203	204	368,000	204
2023-10-18	210	212	206	212	283,300	212
2023-10-17	212	214	206	209	593,500	209
2023-10-16	213	215	204	211	885,200	211
2023-10-13	220	220	212	215	736,800	215
2023-10-12	223	226	221	224	476,600	224
2023-10-11	231	235	222	223	984,600	223
2023-10-10	233	241	229	238	1,240,400	238
2023-10-06	230	230	222	225	770,700	225
2023-10-05	229	235	224	230	1,041,000	230
2023-10-04	234	237	224	226	1,421,800	226
2023-10-03	251	252	236	238	1,145,500	238
2023-10-02	264	266	251	251	488,700	251
2023-09-29	261	264	254	256	600,700	256
2023-09-28	266	267	254	258	861,500	258
2023-09-27	270	273	262	269	781,600	269
2023-09-26	277	280	270	273	536,100	273
2023-09-25	297	297	281	282	562,700	282
2023-09-22	298	299	291	297	588,800	297
2023-09-21	295	311	295	298	500,000	298
2023-09-20	298	304	293	297	413,900	297
2023-09-19	298	304	291	298	560,400	298
2023-09-15	319	331	301	305	1,402,000	305
2023-09-14	312	317	307	316	756,600	316
2023-09-13	305	310	296	310	873,800	310
2023-09-12	295	310	295	306	1,092,800	306
2023-09-11	296	302	288	291	584,200	291
2023-09-08	289	296	284	289	517,800	289
2023-09-07	301	304	286	289	1,120,900	289
2023-09-06	306	316	302	302	922,800	302
2023-09-05	307	313	304	312	666,200	312
2023-09-04	318	326	308	311	1,381,400	311
2023-09-01	333	343	310	322	2,274,200	322
2023-08-31	345	348	328	334	1,528,700	334
2023-08-30	352	374	343	348	2,670,200	348
2023-08-29	336	370	330	349	4,467,400	349
2023-08-28	330	345	323	333	1,968,600	333
2023-08-25	310	329	308	323	1,724,700	323
2023-08-24	318	324	294	309	2,169,800	309
2023-08-23	337	358	312	322	3,404,100	322
2023-08-22	332	340	308	329	4,210,700	329
2023-08-21	262	349	261	340	8,927,300	340
2023-08-18	336	337	261	269	6,515,500	269
2023-08-17	251	286	251	280	5,230,500	280
2023-08-16	244	270	241	252	6,664,100	252
2023-08-15	235	245	213	243	4,467,900	243
2023-08-14	224	224	224	224	418,700	224
2023-08-10	175	175	172	174	301,300	174
2023-08-09	175	175	171	175	192,400	175
2023-08-08	179	179	173	173	210,600	173
2023-08-07	176	181	176	178	169,700	178
2023-08-04	180	180	177	178	224,300	178
2023-08-03	184	185	180	180	226,900	180
2023-08-02	187	191	184	187	296,700	187
2023-08-01	184	193	184	186	551,800	186
2023-07-31	181	185	179	184	454,600	184
2023-07-28	185	185	176	180	1,000,800	180
2023-07-27	173	185	173	185	863,800	185
2023-07-26	171	177	169	173	409,700	173
2023-07-25	168	173	166	171	350,900	171
2023-07-24	165	167	164	167	180,100	167
2023-07-21	164	165	161	165	116,600	165
2023-07-20	165	165	163	165	120,100	165
2023-07-19	164	165	160	165	277,400	165
2023-07-18	158	160	158	160	98,700	160
2023-07-14	161	163	158	159	142,900	159
2023-07-13	160	161	158	160	174,700	160
2023-07-12	166	166	160	160	252,200	160
2023-07-11	165	166	164	165	203,700	165
2023-07-10	166	169	165	165	310,000	165
2023-07-07	165	170	162	168	266,000	168
2023-07-06	167	173	166	167	464,500	167
2023-07-05	168	172	166	166	685,900	166
2023-07-04	161	175	159	170	1,282,800	170
2023-07-03	156	165	156	159	536,100	159
2023-06-30	153	155	152	154	176,700	154
2023-06-29	150	156	150	154	310,200	154
2023-06-28	150	150	148	150	171,900	150
2023-06-27	152	152	145	149	351,000	149
2023-06-26	152	153	148	152	299,500	152
2023-06-23	154	157	152	154	305,800	154
2023-06-22	158	158	153	155	164,100	155
2023-06-21	155	158	154	158	310,300	158
2023-06-20	154	155	151	155	166,700	155
2023-06-19	151	154	151	154	149,700	154
2023-06-16	151	154	151	151	191,700	151
2023-06-15	150	155	150	152	262,200	152
2023-06-14	147	153	146	151	285,300	151
2023-06-13	149	150	146	146	312,500	146
2023-06-12	148	149	147	148	192,800	148
2023-06-09	151	151	147	148	347,700	148
2023-06-08	154	156	148	150	449,000	150
2023-06-07	155	157	152	155	197,900	155
2023-06-06	156	156	152	152	264,900	152
2023-06-05	155	159	154	157	243,300	157
2023-06-02	152	155	151	153	224,000	153
2023-06-01	154	154	151	151	187,200	151
2023-05-31	157	157	154	155	277,900	155
2023-05-30	160	160	156	157	265,700	157
2023-05-29	158	161	156	159	273,800	159
2023-05-26	161	162	155	157	346,800	157
2023-05-25	164	164	161	161	299,300	161
2023-05-24	166	171	163	164	395,300	164
2023-05-23	165	171	162	166	657,100	166
2023-05-22	162	163	158	160	550,800	160
2023-05-19	159	175	159	165	1,452,400	165
2023-05-18	153	162	150	160	1,078,300	160
2023-05-17	152	162	150	155	1,949,300	155
2023-05-16	181	182	154	159	3,832,100	159
2023-05-15	226	227	218	221	944,300	221
2023-05-12	209	228	209	222	1,616,400	222
2023-05-11	203	209	203	207	246,000	207
2023-05-10	206	207	202	203	358,700	203
2023-05-09	200	207	199	207	300,800	207
2023-05-08	198	201	196	198	286,100	198
2023-05-02	192	198	190	196	306,500	196
2023-05-01	196	196	191	193	337,200	193
2023-04-28	190	195	190	195	235,600	195
2023-04-27	184	191	184	188	442,800	188
2023-04-26	187	189	185	186	222,300	186
2023-04-25	192	194	190	191	218,800	191
2023-04-24	187	192	187	191	243,400	191
2023-04-21	192	192	187	187	262,000	187
2023-04-20	190	195	189	193	298,400	193
2023-04-19	199	199	191	192	430,000	192
2023-04-18	204	204	199	199	259,600	199
2023-04-17	213	213	200	203	593,900	203
2023-04-14	220	220	208	210	707,100	210
2023-04-13	213	222	210	216	648,700	216
2023-04-12	207	213	204	212	356,300	212
2023-04-11	204	206	200	205	230,400	205
2023-04-10	201	203	198	202	257,700	202
2023-04-07	199	203	197	201	334,600	201
2023-04-06	200	205	196	198	480,500	198
2023-04-05	207	209	203	204	352,300	204
2023-04-04	205	212	202	212	352,800	212
2023-04-03	207	212	204	205	448,900	205
2023-03-31	205	209	202	206	339,700	206
2023-03-30	203	206	201	202	308,800	202
2023-03-29	195	209	195	205	727,000	205
2023-03-28	190	195	188	195	335,300	195
2023-03-27	188	191	187	188	215,700	188
2023-03-24	182	187	180	187	249,200	187
2023-03-23	183	186	181	183	229,700	183
2023-03-22	184	189	182	184	257,400	184
2023-03-20	185	185	178	179	409,000	179
2023-03-17	186	189	184	187	313,500	187
2023-03-16	186	187	181	181	570,000	181
2023-03-15	190	197	189	194	372,800	194
2023-03-14	188	191	185	187	554,600	187
2023-03-13	198	199	190	192	879,800	192
2023-03-10	206	209	200	200	898,400	200
2023-03-09	211	214	206	210	1,025,500	210
2023-03-08	209	214	207	212	551,800	212
2023-03-07	212	216	208	209	1,021,500	209
2023-03-06	230	236	210	210	1,655,000	210
2023-03-03	233	234	221	224	1,343,700	224
2023-03-02	226	239	224	231	1,252,600	231
2023-03-01	229	236	223	227	1,489,000	227
2023-02-28	212	228	212	228	1,532,200	228
2023-02-27	205	217	202	216	1,284,500	216
2023-02-24	211	213	204	208	905,600	208
2023-02-22	206	213	205	211	891,800	211
2023-02-21	207	214	201	211	1,854,100	211
2023-02-20	210	211	201	201	1,947,000	201
2023-02-17	188	212	187	210	3,775,500	210
2023-02-16	189	196	184	190	1,735,800	190
2023-02-15	172	189	170	189	2,354,900	189
2023-02-14	158	176	158	170	3,489,500	170
2023-02-13	162	162	152	152	628,700	152
2023-02-10	161	164	157	162	636,500	162
2023-02-09	157	161	155	160	593,500	160
2023-02-08	157	158	155	158	280,500	158
2023-02-07	162	162	155	155	493,800	155
2023-02-06	162	167	160	161	643,600	161
2023-02-03	164	164	159	160	550,600	160
2023-02-02	166	170	162	166	686,000	166
2023-02-01	168	169	162	162	708,200	162
2023-01-31	160	169	157	167	1,484,000	167
2023-01-30	171	178	159	161	4,874,900	161
2023-01-27	157	171	155	166	4,935,700	166
2023-01-26	151	154	148	150	501,200	150
2023-01-25	153	159	148	149	1,027,800	149
2023-01-24	151	152	146	151	934,900	151
2023-01-23	136	151	136	150	1,805,900	150
2023-01-20	132	132	131	132	184,400	132
2023-01-19	129	135	128	132	652,000	132
2023-01-18	130	130	126	130	315,100	130
2023-01-17	126	129	126	128	180,800	128
2023-01-16	128	129	125	126	389,500	126
2023-01-13	129	130	129	129	139,800	129
2023-01-12	132	132	127	129	403,800	129
2023-01-11	134	135	132	132	100,900	132
2023-01-10	134	135	132	133	208,800	133
2023-01-06	130	135	130	134	362,600	134
2023-01-05	137	138	127	128	826,600	128
2023-01-04	140	153	136	136	2,009,500	136

分割・併合履歴：なし