7256 河西工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3020820820020819,000208
1999-12-2922522520920924,000209
1999-12-2823023022023043,000230
1999-12-2725025023023943,000239
1999-12-2423025023024045,000240
1999-12-2220022020022059,000220
1999-12-2119119818919886,000198
1999-12-2020520519019155,000191
1999-12-1720320520120529,000205
1999-12-1622022020521137,000211
1999-12-1522022621322029,000220
1999-12-1422922922022031,000220
1999-12-1323023022022916,000229
1999-12-1022923522023045,000230
1999-12-0923823822022935,000229
1999-12-0824524523524020,000240
1999-12-0725025224524512,000245
1999-12-0626526525825819,000258
1999-12-0326026025025024,000250
1999-12-0226026025426027,000260
1999-12-0126526525226035,000260
1999-11-3027027025226750,000267
1999-11-2927827825626954,000269
1999-11-2627327526527357,000273
1999-11-2526727426727344,000273
1999-11-24290290261267135,000267
1999-11-2232032430030088,000300
1999-11-19320330300305193,000305
1999-11-18262310262310209,000310
1999-11-1726026825426054,000260
1999-11-1625526024025088,000250
1999-11-15266266245255217,000255
1999-11-1222022522022068,000220
1999-11-1124024522022069,000220
1999-11-10248257235240165,000240
1999-11-09220239220239163,000239
1999-11-0819822019522091,000220
1999-11-0519719719519738,000197
1999-11-0419619719419627,000196
1999-11-0220020619519656,000196
1999-11-0120020920020527,000205
1999-10-2920420420020091,000200
1999-10-28207215200204105,000204
1999-10-2720720820020459,000204
1999-10-2620120119519835,000198
1999-10-2520720719520654,000206
1999-10-2220520919520963,000209
1999-10-21200210195199112,000199
1999-10-20213220185200113,000200
1999-10-1923123121822377,000223
1999-10-1825025024024025,000240
1999-10-1525525525025011,000250
1999-10-1425325525025036,000250
1999-10-1326026025325410,000254
1999-10-122642652642658,000265
1999-10-0826026525526524,000265
1999-10-0725925925525928,000259
1999-10-0626226225525932,000259
1999-10-0526126125326035,000260
1999-10-0427727725325658,000256
1999-10-0127628527028040,000280
1999-09-3027628527528512,000285
1999-09-2928028327628333,000283
1999-09-2828428428028031,000280
1999-09-2729329327128434,000284
1999-09-2428028427427473,000274
1999-09-2229029728528525,000285
1999-09-2130530529230221,000302
1999-09-2030030228530056,000300
1999-09-1730030529130014,000300
1999-09-1630430829630052,000300
1999-09-1431031029830452,000304
1999-09-1331031429631060,000310
1999-09-1030832330831825,000318
1999-09-0931032830931031,000310
1999-09-0831032430132450,000324
1999-09-0731031530131146,000311
1999-09-0632532530631528,000315
1999-09-0331034030532550,000325
1999-09-0231331530631228,000312
1999-09-0131232130630620,000306
1999-08-3131031730531252,000312
1999-08-3032933030631835,000318
1999-08-2734034032533034,000330
1999-08-2634234232533066,000330
1999-08-2534334834234222,000342
1999-08-2433035033034257,000342
1999-08-2332933032432940,000329
1999-08-2033433932933339,000333
1999-08-1932534032533430,000334
1999-08-1835636033335057,000350
1999-08-1736737635635795,000357
1999-08-1634537034037066,000370
1999-08-1333434032634026,000340
1999-08-1233033332032555,000325
1999-08-1133033032533045,000330
1999-08-1033035033033479,000334
1999-08-0929532029532071,000320
1999-08-0628230028230073,000300
1999-08-0528529428228650,000286
1999-08-04301302280295160,000295
1999-08-03329331304310126,000310
1999-08-02359359325340113,000340
1999-07-3036136536036070,000360
1999-07-2937637836937462,000374
1999-07-2838039037938051,000380
1999-07-27405408380390114,000390
1999-07-26371395371395112,000395
1999-07-23360373351371138,000371
1999-07-22393393370375296,000375
1999-07-21401405385395227,000395
1999-07-19445445405421243,000421
1999-07-16491491445445229,000445
1999-07-15488499440480571,000480
1999-07-14469529469473971,000473
1999-07-134354804354481,462,000448
1999-07-12355400355400920,000400
1999-07-09320335310320295,000320
1999-07-08324330308308232,000308
1999-07-07355360325330584,000330
1999-07-06325358310350981,000350
1999-07-05300325285325947,000325
1999-07-02231249231245301,000245
1999-07-0123923922522562,000225
1999-06-3023023723023468,000234
1999-06-2923123522523035,000230
1999-06-2823523522822851,000228
1999-06-2522823022022820,000228
1999-06-2422723022222857,000228
1999-06-2322823022222234,000222
1999-06-2223023522523372,000233
1999-06-2123723721522065,000220
1999-06-1823523522723579,000235
1999-06-1723523923023570,000235
1999-06-16246246225235142,000235
1999-06-15240249230230486,000230
1999-06-14221245216235470,000235
1999-06-11217225214221208,000221
1999-06-10190212190212163,000212
1999-06-0919119118819061,000190
1999-06-0818619118619024,000190
1999-06-0718719018519031,000190
1999-06-0418618818618610,000186
1999-06-0318618818518622,000186
1999-06-0218919018518628,000186
1999-06-011921921851918,000191
1999-05-3119319318518720,000187
1999-05-2818619318618823,000188
1999-05-2720020018619153,000191
1999-05-2619019319019319,000193
1999-05-2519019418919325,000193
1999-05-2419819819019023,000190
1999-05-2119219318519335,000193
1999-05-2019019118419044,000190
1999-05-1919619919119117,000191
1999-05-1820020019620013,000200
1999-05-1720820919820412,000204
1999-05-1421021020321021,000210
1999-05-1321221320721048,000210
1999-05-1221521520921063,000210
1999-05-1120521119921078,000210
1999-05-1020520518819849,000198
1999-05-0720620819620037,000200
1999-05-0619720319620369,000203
1999-04-3020020019619620,000196
1999-04-2819119518819536,000195
1999-04-2720420419419533,000195
1999-04-261921941921947,000194
1999-04-2319419418518719,000187
1999-04-2219319518918928,000189
1999-04-2119119519119516,000195
1999-04-2019119519119515,000195
1999-04-1920320320020019,000200
1999-04-1619920419920373,000203
1999-04-1520020119520139,000201
1999-04-1420520520220414,000204
1999-04-1320420520120532,000205
1999-04-1220820819520441,000204
1999-04-0921521820020381,000203
1999-04-08210215205210155,000210
1999-04-0719220019120029,000200
1999-04-0618919018519022,000190
1999-04-0519219218319020,000190
1999-04-0219319618919439,000194
1999-04-0118019618019161,000191
1999-03-311851891831899,000189
1999-03-3018919018018032,000180
1999-03-2919819817819245,000192
1999-03-2620320319319914,000199
1999-03-2519920019319915,000199
1999-03-2420420820020033,000200
1999-03-2320021019320043,000200
1999-03-1920820820220551,000205
1999-03-18210219205213235,000213
1999-03-17197212197205161,000205
1999-03-16188193183193132,000193
1999-03-1518018918018833,000188
1999-03-1217818017617929,000179
1999-03-1118218217717852,000178
1999-03-1018918918318712,000187
1999-03-0919019017718527,000185
1999-03-0818718718118527,000185
1999-03-0518418617618524,000185
1999-03-0418718718718715,000187
1999-03-0319019017618738,000187
1999-03-0219419518819231,000192
1999-03-0118619118019167,000191
1999-02-2617918017718022,000180
1999-02-2517918117518019,000180
1999-02-2418018217217734,000177
1999-02-2318218217118034,000180
1999-02-2218018417518223,000182
1999-02-1917417517017522,000175
1999-02-1817317416617416,000174
1999-02-1717017517017336,000173
1999-02-1617017517017523,000175
1999-02-1517017817017516,000175
1999-02-1217317917017920,000179
1999-02-1017017816817343,000173
1999-02-0918018017017921,000179
1999-02-0817018017017538,000175
1999-02-0517218516518523,000185
1999-02-0417918017017923,000179
1999-02-031831831781806,000180
1999-02-0218518917518534,000185
1999-02-0119019018119019,000190
1999-01-2918418918018916,000189
1999-01-2818318417918438,000184
1999-01-2717318317118377,000183
1999-01-2616917316617333,000173
1999-01-2516617016517020,000170
1999-01-2216016715616742,000167
1999-01-2116716716316732,000167
1999-01-2016416816116630,000166
1999-01-191661661661661,000166
1999-01-181691691611669,000166
1999-01-141691691691691,000169
1999-01-1317017416517417,000174
1999-01-1117917916517521,000175
1999-01-0818418417217616,000176
1999-01-0717718217217914,000179
1999-01-0618018016617714,000177
1999-01-051831831801803,000180
1999-01-041881881881881,000188

分割・併合履歴 : なし