7256 河西工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 241 | 248 | 241 | 244 | 111,000 | 244 |
2022-05-18 | 243 | 251 | 243 | 248 | 103,600 | 248 |
2022-05-17 | 243 | 251 | 233 | 240 | 279,000 | 240 |
2022-05-16 | 253 | 255 | 246 | 248 | 110,000 | 248 |
2022-05-13 | 251 | 260 | 243 | 252 | 293,400 | 252 |
2022-05-12 | 268 | 270 | 253 | 253 | 162,200 | 253 |
2022-05-11 | 272 | 275 | 270 | 272 | 45,400 | 272 |
2022-05-10 | 269 | 274 | 265 | 272 | 57,500 | 272 |
2022-05-09 | 283 | 283 | 272 | 273 | 42,800 | 273 |
2022-05-06 | 280 | 282 | 276 | 282 | 34,600 | 282 |
2022-05-02 | 269 | 279 | 269 | 279 | 64,100 | 279 |
2022-04-28 | 262 | 273 | 259 | 271 | 56,700 | 271 |
2022-04-27 | 262 | 264 | 252 | 263 | 179,100 | 263 |
2022-04-26 | 267 | 268 | 264 | 264 | 68,500 | 264 |
2022-04-25 | 269 | 274 | 267 | 269 | 39,400 | 269 |
2022-04-22 | 277 | 277 | 272 | 274 | 36,000 | 274 |
2022-04-21 | 278 | 281 | 278 | 281 | 32,100 | 281 |
2022-04-20 | 275 | 282 | 275 | 280 | 67,900 | 280 |
2022-04-19 | 272 | 273 | 268 | 273 | 17,700 | 273 |
2022-04-18 | 270 | 271 | 265 | 270 | 27,200 | 270 |
2022-04-15 | 276 | 277 | 271 | 272 | 43,700 | 272 |
2022-04-14 | 273 | 276 | 273 | 276 | 21,000 | 276 |
2022-04-13 | 269 | 273 | 266 | 273 | 38,100 | 273 |
2022-04-12 | 269 | 272 | 263 | 265 | 67,700 | 265 |
2022-04-11 | 276 | 276 | 269 | 269 | 53,900 | 269 |
2022-04-08 | 277 | 279 | 271 | 276 | 75,300 | 276 |
2022-04-07 | 280 | 280 | 272 | 275 | 66,300 | 275 |
2022-04-06 | 285 | 286 | 280 | 280 | 51,200 | 280 |
2022-04-05 | 289 | 290 | 286 | 288 | 50,100 | 288 |
2022-04-04 | 290 | 290 | 282 | 288 | 54,400 | 288 |
2022-04-01 | 276 | 288 | 271 | 287 | 145,000 | 287 |
2022-03-31 | 282 | 282 | 276 | 279 | 62,800 | 279 |
2022-03-30 | 283 | 283 | 276 | 280 | 77,300 | 280 |
2022-03-29 | 280 | 282 | 276 | 280 | 97,900 | 280 |
2022-03-28 | 281 | 283 | 277 | 283 | 46,400 | 283 |
2022-03-25 | 283 | 283 | 278 | 279 | 48,000 | 279 |
2022-03-24 | 271 | 280 | 271 | 280 | 49,600 | 280 |
2022-03-23 | 276 | 280 | 275 | 278 | 71,900 | 278 |
2022-03-22 | 279 | 279 | 270 | 271 | 51,400 | 271 |
2022-03-18 | 273 | 276 | 266 | 274 | 66,200 | 274 |
2022-03-17 | 274 | 278 | 272 | 278 | 78,200 | 278 |
2022-03-16 | 269 | 271 | 266 | 269 | 80,300 | 269 |
2022-03-15 | 265 | 268 | 262 | 268 | 62,700 | 268 |
2022-03-14 | 260 | 265 | 260 | 261 | 54,600 | 261 |
2022-03-11 | 271 | 271 | 256 | 259 | 129,800 | 259 |
2022-03-10 | 264 | 273 | 263 | 272 | 101,100 | 272 |
2022-03-09 | 256 | 260 | 250 | 254 | 142,600 | 254 |
2022-03-08 | 258 | 269 | 254 | 256 | 145,800 | 256 |
2022-03-07 | 273 | 277 | 258 | 263 | 189,900 | 263 |
2022-03-04 | 280 | 283 | 274 | 276 | 73,500 | 276 |
2022-03-03 | 281 | 287 | 281 | 283 | 86,300 | 283 |
2022-03-02 | 280 | 282 | 276 | 278 | 83,700 | 278 |
2022-03-01 | 287 | 291 | 283 | 285 | 65,100 | 285 |
2022-02-28 | 288 | 288 | 279 | 285 | 89,300 | 285 |
2022-02-25 | 276 | 285 | 276 | 285 | 53,200 | 285 |
2022-02-24 | 279 | 280 | 272 | 277 | 90,100 | 277 |
2022-02-22 | 282 | 283 | 274 | 277 | 116,700 | 277 |
2022-02-21 | 290 | 290 | 284 | 288 | 62,700 | 288 |
2022-02-18 | 292 | 298 | 292 | 293 | 56,300 | 293 |
2022-02-17 | 307 | 308 | 292 | 292 | 115,100 | 292 |
2022-02-16 | 310 | 310 | 304 | 304 | 65,400 | 304 |
2022-02-15 | 305 | 314 | 303 | 306 | 97,400 | 306 |
2022-02-14 | 310 | 310 | 302 | 305 | 104,100 | 305 |
2022-02-10 | 324 | 324 | 315 | 318 | 70,600 | 318 |
2022-02-09 | 312 | 324 | 311 | 321 | 81,700 | 321 |
2022-02-08 | 314 | 318 | 309 | 309 | 57,900 | 309 |
2022-02-07 | 315 | 317 | 311 | 314 | 56,600 | 314 |
2022-02-04 | 314 | 322 | 310 | 317 | 95,900 | 317 |
2022-02-03 | 306 | 318 | 302 | 315 | 89,600 | 315 |
2022-02-02 | 297 | 309 | 297 | 305 | 82,700 | 305 |
2022-02-01 | 300 | 300 | 293 | 295 | 45,900 | 295 |
2022-01-31 | 292 | 299 | 289 | 298 | 67,100 | 298 |
2022-01-28 | 290 | 294 | 285 | 293 | 75,700 | 293 |
2022-01-27 | 297 | 298 | 280 | 282 | 136,400 | 282 |
2022-01-26 | 295 | 299 | 294 | 295 | 51,400 | 295 |
2022-01-25 | 298 | 302 | 293 | 295 | 68,700 | 295 |
2022-01-24 | 295 | 303 | 295 | 301 | 66,600 | 301 |
2022-01-21 | 299 | 304 | 293 | 302 | 84,700 | 302 |
2022-01-20 | 303 | 309 | 301 | 305 | 37,700 | 305 |
2022-01-19 | 310 | 312 | 302 | 304 | 165,600 | 304 |
2022-01-18 | 319 | 322 | 314 | 315 | 65,300 | 315 |
2022-01-17 | 319 | 326 | 317 | 318 | 74,100 | 318 |
2022-01-14 | 325 | 325 | 317 | 318 | 124,600 | 318 |
2022-01-13 | 334 | 334 | 325 | 328 | 132,000 | 328 |
2022-01-12 | 325 | 338 | 324 | 336 | 154,500 | 336 |
2022-01-11 | 328 | 328 | 318 | 322 | 113,200 | 322 |
2022-01-07 | 325 | 335 | 321 | 327 | 234,900 | 327 |
2022-01-06 | 325 | 327 | 316 | 323 | 227,800 | 323 |
2022-01-05 | 308 | 325 | 307 | 322 | 325,900 | 322 |
2022-01-04 | 296 | 305 | 294 | 303 | 105,900 | 303 |
分割・併合履歴 : なし