7256 河西工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	355	364	355	364	37,000	364
2004-12-29	350	353	349	353	17,000	353
2004-12-28	349	350	349	349	28,000	349
2004-12-27	352	354	346	346	34,000	346
2004-12-24	352	355	352	352	38,000	352
2004-12-22	355	355	352	352	26,000	352
2004-12-21	353	355	352	355	36,000	355
2004-12-20	345	349	345	349	39,000	349
2004-12-17	344	346	344	345	43,000	345
2004-12-16	346	347	344	344	20,000	344
2004-12-15	340	344	340	344	32,000	344
2004-12-14	337	340	337	340	35,000	340
2004-12-13	334	337	334	337	21,000	337
2004-12-10	340	340	336	339	22,000	339
2004-12-09	339	341	335	335	67,000	335
2004-12-08	336	340	336	338	43,000	338
2004-12-07	339	340	336	336	23,000	336
2004-12-06	341	341	340	341	51,000	341
2004-12-03	341	341	340	341	16,000	341
2004-12-02	337	340	336	340	27,000	340
2004-12-01	339	339	337	337	26,000	337
2004-11-30	348	348	343	343	18,000	343
2004-11-29	336	343	336	343	13,000	343
2004-11-26	349	349	339	340	39,000	340
2004-11-25	350	350	345	350	23,000	350
2004-11-24	344	350	344	350	12,000	350
2004-11-22	346	350	346	348	12,000	348
2004-11-19	361	361	357	361	33,000	361
2004-11-18	354	356	350	356	47,000	356
2004-11-17	355	355	346	353	51,000	353
2004-11-16	369	369	360	362	168,000	362
2004-11-15	343	345	339	339	9,000	339
2004-11-12	343	343	343	343	7,000	343
2004-11-11	341	341	341	341	2,000	341
2004-11-10	336	343	336	343	26,000	343
2004-11-09	343	343	332	332	35,000	332
2004-11-08	338	338	334	334	4,000	334
2004-11-05	335	336	334	336	5,000	336
2004-11-04	331	331	330	330	4,000	330
2004-11-02	330	340	328	328	6,000	328
2004-11-01	330	330	325	325	8,000	325
2004-10-29	333	341	333	333	11,000	333
2004-10-28	345	345	336	338	15,000	338
2004-10-27	330	330	325	325	22,000	325
2004-10-26	330	331	321	331	16,000	331
2004-10-25	330	331	322	331	15,000	331
2004-10-22	335	336	335	335	16,000	335
2004-10-21	345	345	336	340	11,000	340
2004-10-20	344	345	340	345	7,000	345
2004-10-19	338	345	335	345	24,000	345
2004-10-18	339	341	335	335	18,000	335
2004-10-15	345	347	336	344	9,000	344
2004-10-14	351	351	345	345	35,000	345
2004-10-13	352	358	350	350	30,000	350
2004-10-12	363	363	351	351	9,000	351
2004-10-08	365	365	363	363	25,000	363
2004-10-07	354	365	353	365	62,000	365
2004-10-06	354	357	352	354	24,000	354
2004-10-05	357	357	355	355	21,000	355
2004-10-04	358	358	354	355	51,000	355
2004-10-01	355	355	355	355	14,000	355
2004-09-30	355	358	355	358	11,000	358
2004-09-29	360	360	354	355	23,000	355
2004-09-28	345	346	345	345	45,000	345
2004-09-27	350	350	350	350	15,000	350
2004-09-24	351	351	350	350	26,000	350
2004-09-22	362	363	356	356	36,000	356
2004-09-21	361	361	356	356	19,000	356
2004-09-17	357	357	354	355	16,000	355
2004-09-16	362	363	361	363	24,000	363
2004-09-15	355	362	355	362	22,000	362
2004-09-14	355	360	351	354	41,000	354
2004-09-13	352	354	352	353	22,000	353
2004-09-10	352	352	350	350	20,000	350
2004-09-09	350	352	350	352	27,000	352
2004-09-08	352	352	351	351	16,000	351
2004-09-07	352	352	350	351	32,000	351
2004-09-06	350	350	348	350	10,000	350
2004-09-03	353	355	353	353	46,000	353
2004-09-02	356	356	350	353	94,000	353
2004-09-01	360	363	357	360	22,000	360
2004-08-31	360	363	360	363	13,000	363
2004-08-30	362	365	355	361	24,000	361
2004-08-27	363	363	358	359	21,000	359
2004-08-26	359	365	356	361	59,000	361
2004-08-25	358	365	353	365	36,000	365
2004-08-24	368	370	358	358	137,000	358
2004-08-23	372	372	356	365	134,000	365
2004-08-20	330	330	324	329	9,000	329
2004-08-19	337	340	330	330	11,000	330
2004-08-18	344	344	344	344	1,000	344
2004-08-17	331	342	331	342	14,000	342
2004-08-16	340	340	331	333	14,000	333
2004-08-13	340	340	336	336	11,000	336
2004-08-12	350	350	345	345	11,000	345
2004-08-11	350	350	350	350	4,000	350
2004-08-10	350	350	345	350	8,000	350
2004-08-09	341	341	340	340	12,000	340
2004-08-06	340	342	340	340	13,000	340
2004-08-05	345	346	345	345	8,000	345
2004-08-04	346	346	345	345	83,000	345
2004-08-03	355	355	349	349	48,000	349
2004-08-02	356	356	355	355	31,000	355
2004-07-30	351	355	351	355	31,000	355
2004-07-29	356	356	351	351	22,000	351
2004-07-28	365	365	353	353	61,000	353
2004-07-27	354	356	340	340	33,000	340
2004-07-26	360	362	358	361	117,000	361
2004-07-23	360	363	360	361	24,000	361
2004-07-22	360	364	359	360	22,000	360
2004-07-21	366	366	360	365	27,000	365
2004-07-20	363	364	363	363	9,000	363
2004-07-16	362	367	361	362	41,000	362
2004-07-15	375	375	370	373	55,000	373
2004-07-14	375	377	374	375	63,000	375
2004-07-13	375	377	371	374	40,000	374
2004-07-12	366	370	364	370	91,000	370
2004-07-09	365	365	360	365	38,000	365
2004-07-08	363	368	357	357	26,000	357
2004-07-07	355	363	355	363	49,000	363
2004-07-06	370	385	361	363	268,000	363
2004-07-05	368	368	361	364	99,000	364
2004-07-02	362	362	358	358	46,000	358
2004-07-01	357	360	355	360	47,000	360
2004-06-30	358	358	354	355	24,000	355
2004-06-29	355	358	355	358	38,000	358
2004-06-28	356	357	354	357	25,000	357
2004-06-25	348	350	345	350	41,000	350
2004-06-24	357	357	352	355	31,000	355
2004-06-23	355	362	355	362	59,000	362
2004-06-22	360	365	360	360	161,000	360
2004-06-21	350	359	350	359	138,000	359
2004-06-18	340	345	333	345	94,000	345
2004-06-17	352	352	340	340	17,000	340
2004-06-16	344	352	344	352	99,000	352
2004-06-15	350	350	340	341	86,000	341
2004-06-14	336	350	336	350	141,000	350
2004-06-11	320	337	320	336	52,000	336
2004-06-10	316	320	315	320	52,000	320
2004-06-09	314	314	308	314	57,000	314
2004-06-08	309	310	307	310	23,000	310
2004-06-07	307	310	303	310	26,000	310
2004-06-04	301	304	300	304	14,000	304
2004-06-03	302	307	301	301	33,000	301
2004-06-02	307	308	301	301	37,000	301
2004-06-01	301	308	301	306	36,000	306
2004-05-31	300	305	299	305	90,000	305
2004-05-28	303	311	297	300	114,000	300
2004-05-27	321	323	310	312	121,000	312
2004-05-26	334	341	334	336	39,000	336
2004-05-25	331	334	327	330	19,000	330
2004-05-24	331	334	323	334	22,000	334
2004-05-21	317	330	317	330	17,000	330
2004-05-20	320	325	316	316	23,000	316
2004-05-19	310	325	310	323	36,000	323
2004-05-18	310	316	310	310	30,000	310
2004-05-17	330	330	300	310	53,000	310
2004-05-14	330	338	324	324	24,000	324
2004-05-13	334	335	326	326	88,000	326
2004-05-12	321	335	321	334	22,000	334
2004-05-11	311	325	311	320	35,000	320
2004-05-10	350	350	326	326	56,000	326
2004-05-07	351	353	335	353	46,000	353
2004-05-06	350	353	349	352	54,000	352
2004-04-30	349	354	348	349	80,000	349
2004-04-28	358	360	353	359	70,000	359
2004-04-27	369	369	365	368	113,000	368
2004-04-26	369	372	365	369	141,000	369
2004-04-23	369	371	366	367	108,000	367
2004-04-22	365	369	360	368	110,000	368
2004-04-21	355	364	354	360	208,000	360
2004-04-20	357	357	352	355	41,000	355
2004-04-19	356	358	347	350	36,000	350
2004-04-16	350	350	344	349	44,000	349
2004-04-15	358	359	345	345	75,000	345
2004-04-14	354	357	350	355	151,000	355
2004-04-13	350	354	341	350	213,000	350
2004-04-12	339	349	339	346	126,000	346
2004-04-09	338	338	333	334	100,000	334
2004-04-08	336	344	335	339	42,000	339
2004-04-07	338	338	335	335	60,000	335
2004-04-06	340	342	336	340	93,000	340
2004-04-05	340	343	336	340	132,000	340
2004-04-02	338	340	335	340	89,000	340
2004-04-01	342	342	336	340	80,000	340
2004-03-31	345	347	344	344	90,000	344
2004-03-30	345	348	341	344	39,000	344
2004-03-29	343	343	338	343	69,000	343
2004-03-26	345	350	329	329	68,000	329
2004-03-25	348	353	341	349	89,000	349
2004-03-24	340	354	340	343	204,000	343
2004-03-23	331	337	328	337	104,000	337
2004-03-22	323	333	323	328	25,000	328
2004-03-19	325	327	322	323	49,000	323
2004-03-18	335	335	327	327	53,000	327
2004-03-17	335	335	330	330	86,000	330
2004-03-16	334	336	326	330	139,000	330
2004-03-15	330	339	325	334	75,000	334
2004-03-12	320	325	315	325	72,000	325
2004-03-11	320	327	317	325	143,000	325
2004-03-10	338	339	333	335	79,000	335
2004-03-09	337	338	330	338	174,000	338
2004-03-08	330	339	330	337	213,000	337
2004-03-05	330	331	320	325	275,000	325
2004-03-04	315	328	314	325	219,000	325
2004-03-03	310	315	308	314	115,000	314
2004-03-02	311	315	309	311	259,000	311
2004-03-01	298	308	298	306	219,000	306
2004-02-27	284	288	284	288	60,000	288
2004-02-26	285	286	282	284	60,000	284
2004-02-25	284	284	280	284	37,000	284
2004-02-24	281	285	280	280	67,000	280
2004-02-23	286	286	276	281	76,000	281
2004-02-20	290	291	287	291	56,000	291
2004-02-19	285	292	285	292	45,000	292
2004-02-18	290	294	288	289	40,000	289
2004-02-17	295	295	286	292	30,000	292
2004-02-16	288	299	287	298	87,000	298
2004-02-13	285	286	283	286	18,000	286
2004-02-12	284	285	280	285	59,000	285
2004-02-10	285	285	280	283	39,000	283
2004-02-09	281	284	280	284	43,000	284
2004-02-06	275	278	273	278	10,000	278
2004-02-05	272	279	272	275	26,000	275
2004-02-04	280	290	280	282	71,000	282
2004-02-03	280	280	276	280	15,000	280
2004-02-02	280	280	275	280	24,000	280
2004-01-30	282	282	280	280	11,000	280
2004-01-29	282	282	280	280	32,000	280
2004-01-28	283	284	280	280	17,000	280
2004-01-27	284	287	284	285	105,000	285
2004-01-26	283	283	278	280	71,000	280
2004-01-23	278	284	278	284	25,000	284
2004-01-22	288	288	282	288	43,000	288
2004-01-21	285	290	283	290	39,000	290
2004-01-20	281	284	281	283	24,000	283
2004-01-19	282	285	281	281	34,000	281
2004-01-16	278	283	278	282	25,000	282
2004-01-15	276	280	275	278	37,000	278
2004-01-14	281	283	280	280	23,000	280
2004-01-13	277	280	273	278	44,000	278
2004-01-09	270	273	265	273	23,000	273
2004-01-08	262	266	262	265	15,000	265
2004-01-07	260	263	260	262	22,000	262
2004-01-06	264	266	260	265	69,000	265
2004-01-05	263	265	263	264	7,000	264

分割・併合履歴：なし