7256 河西工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 588 | 590 | 583 | 583 | 87,000 | 583 |
| 2005-12-29 | 586 | 588 | 578 | 585 | 73,000 | 585 |
| 2005-12-28 | 571 | 590 | 571 | 590 | 15,000 | 590 |
| 2005-12-27 | 589 | 590 | 578 | 580 | 50,000 | 580 |
| 2005-12-26 | 583 | 598 | 583 | 588 | 33,000 | 588 |
| 2005-12-22 | 585 | 587 | 581 | 587 | 50,000 | 587 |
| 2005-12-21 | 596 | 596 | 585 | 590 | 32,000 | 590 |
| 2005-12-20 | 586 | 595 | 585 | 594 | 51,000 | 594 |
| 2005-12-19 | 578 | 600 | 578 | 587 | 13,000 | 587 |
| 2005-12-16 | 594 | 594 | 582 | 584 | 24,000 | 584 |
| 2005-12-15 | 585 | 603 | 585 | 595 | 23,000 | 595 |
| 2005-12-14 | 605 | 605 | 581 | 590 | 36,000 | 590 |
| 2005-12-13 | 603 | 605 | 600 | 604 | 25,000 | 604 |
| 2005-12-12 | 594 | 603 | 594 | 602 | 29,000 | 602 |
| 2005-12-09 | 590 | 602 | 590 | 594 | 71,000 | 594 |
| 2005-12-08 | 610 | 610 | 579 | 590 | 134,000 | 590 |
| 2005-12-07 | 608 | 618 | 608 | 614 | 44,000 | 614 |
| 2005-12-06 | 620 | 624 | 610 | 617 | 79,000 | 617 |
| 2005-12-05 | 609 | 620 | 607 | 614 | 145,000 | 614 |
| 2005-12-02 | 590 | 600 | 579 | 600 | 147,000 | 600 |
| 2005-12-01 | 571 | 579 | 570 | 575 | 76,000 | 575 |
| 2005-11-30 | 567 | 589 | 559 | 580 | 326,000 | 580 |
| 2005-11-29 | 559 | 560 | 545 | 554 | 203,000 | 554 |
| 2005-11-28 | 539 | 570 | 534 | 560 | 423,000 | 560 |
| 2005-11-25 | 520 | 538 | 520 | 525 | 204,000 | 525 |
| 2005-11-24 | 515 | 515 | 510 | 510 | 40,000 | 510 |
| 2005-11-22 | 515 | 517 | 508 | 516 | 48,000 | 516 |
| 2005-11-21 | 514 | 515 | 512 | 512 | 46,000 | 512 |
| 2005-11-18 | 518 | 520 | 507 | 512 | 50,000 | 512 |
| 2005-11-17 | 515 | 518 | 512 | 516 | 16,000 | 516 |
| 2005-11-16 | 505 | 514 | 500 | 514 | 114,000 | 514 |
| 2005-11-15 | 515 | 515 | 504 | 513 | 19,000 | 513 |
| 2005-11-14 | 525 | 530 | 516 | 520 | 26,000 | 520 |
| 2005-11-11 | 527 | 535 | 510 | 515 | 81,000 | 515 |
| 2005-11-10 | 527 | 530 | 517 | 520 | 43,000 | 520 |
| 2005-11-09 | 524 | 524 | 517 | 522 | 56,000 | 522 |
| 2005-11-08 | 528 | 533 | 520 | 530 | 97,000 | 530 |
| 2005-11-07 | 530 | 544 | 529 | 538 | 153,000 | 538 |
| 2005-11-04 | 505 | 530 | 499 | 523 | 151,000 | 523 |
| 2005-11-02 | 501 | 504 | 496 | 500 | 54,000 | 500 |
| 2005-11-01 | 500 | 500 | 499 | 500 | 24,000 | 500 |
| 2005-10-31 | 499 | 499 | 486 | 498 | 35,000 | 498 |
| 2005-10-28 | 488 | 495 | 485 | 495 | 33,000 | 495 |
| 2005-10-27 | 490 | 490 | 487 | 487 | 23,000 | 487 |
| 2005-10-26 | 483 | 488 | 482 | 485 | 29,000 | 485 |
| 2005-10-25 | 486 | 490 | 483 | 483 | 6,000 | 483 |
| 2005-10-24 | 489 | 489 | 482 | 482 | 20,000 | 482 |
| 2005-10-21 | 495 | 495 | 487 | 487 | 34,000 | 487 |
| 2005-10-20 | 493 | 495 | 493 | 495 | 2,000 | 495 |
| 2005-10-19 | 492 | 492 | 490 | 490 | 7,000 | 490 |
| 2005-10-18 | 498 | 499 | 492 | 498 | 78,000 | 498 |
| 2005-10-17 | 493 | 500 | 491 | 500 | 31,000 | 500 |
| 2005-10-14 | 495 | 498 | 492 | 495 | 25,000 | 495 |
| 2005-10-13 | 500 | 500 | 495 | 497 | 62,000 | 497 |
| 2005-10-12 | 505 | 508 | 495 | 500 | 104,000 | 500 |
| 2005-10-11 | 494 | 507 | 490 | 505 | 146,000 | 505 |
| 2005-10-07 | 471 | 488 | 470 | 475 | 107,000 | 475 |
| 2005-10-06 | 500 | 500 | 455 | 455 | 80,000 | 455 |
| 2005-10-05 | 500 | 509 | 500 | 509 | 84,000 | 509 |
| 2005-10-04 | 519 | 533 | 493 | 499 | 471,000 | 499 |
| 2005-10-03 | 485 | 509 | 477 | 498 | 365,000 | 498 |
| 2005-09-30 | 450 | 461 | 450 | 460 | 97,000 | 460 |
| 2005-09-29 | 450 | 450 | 448 | 449 | 38,000 | 449 |
| 2005-09-28 | 450 | 450 | 449 | 449 | 50,000 | 449 |
| 2005-09-27 | 451 | 451 | 448 | 450 | 41,000 | 450 |
| 2005-09-26 | 450 | 451 | 448 | 450 | 42,000 | 450 |
| 2005-09-22 | 450 | 450 | 449 | 449 | 5,000 | 449 |
| 2005-09-21 | 455 | 456 | 451 | 452 | 56,000 | 452 |
| 2005-09-20 | 457 | 458 | 453 | 453 | 32,000 | 453 |
| 2005-09-16 | 455 | 457 | 445 | 455 | 22,000 | 455 |
| 2005-09-15 | 450 | 459 | 449 | 455 | 70,000 | 455 |
| 2005-09-14 | 446 | 450 | 446 | 450 | 25,000 | 450 |
| 2005-09-13 | 447 | 449 | 446 | 446 | 30,000 | 446 |
| 2005-09-12 | 450 | 454 | 449 | 449 | 47,000 | 449 |
| 2005-09-09 | 460 | 460 | 446 | 446 | 48,000 | 446 |
| 2005-09-08 | 463 | 464 | 455 | 455 | 42,000 | 455 |
| 2005-09-07 | 448 | 465 | 448 | 465 | 112,000 | 465 |
| 2005-09-06 | 450 | 455 | 445 | 449 | 53,000 | 449 |
| 2005-09-05 | 441 | 448 | 441 | 448 | 25,000 | 448 |
| 2005-09-02 | 440 | 444 | 440 | 444 | 23,000 | 444 |
| 2005-09-01 | 438 | 445 | 438 | 445 | 84,000 | 445 |
| 2005-08-31 | 436 | 442 | 435 | 438 | 37,000 | 438 |
| 2005-08-30 | 437 | 437 | 435 | 436 | 23,000 | 436 |
| 2005-08-29 | 441 | 442 | 436 | 436 | 32,000 | 436 |
| 2005-08-26 | 434 | 441 | 434 | 437 | 56,000 | 437 |
| 2005-08-25 | 431 | 437 | 431 | 437 | 20,000 | 437 |
| 2005-08-24 | 430 | 432 | 430 | 432 | 18,000 | 432 |
| 2005-08-23 | 435 | 438 | 432 | 432 | 33,000 | 432 |
| 2005-08-22 | 440 | 441 | 435 | 435 | 32,000 | 435 |
| 2005-08-19 | 427 | 440 | 427 | 435 | 58,000 | 435 |
| 2005-08-18 | 434 | 434 | 425 | 429 | 24,000 | 429 |
| 2005-08-17 | 433 | 449 | 433 | 435 | 108,000 | 435 |
| 2005-08-16 | 433 | 437 | 433 | 433 | 15,000 | 433 |
| 2005-08-15 | 439 | 441 | 433 | 438 | 24,000 | 438 |
| 2005-08-12 | 434 | 438 | 431 | 438 | 40,000 | 438 |
| 2005-08-11 | 437 | 441 | 430 | 436 | 63,000 | 436 |
| 2005-08-10 | 438 | 440 | 434 | 438 | 64,000 | 438 |
| 2005-08-09 | 434 | 440 | 428 | 433 | 90,000 | 433 |
| 2005-08-08 | 412 | 431 | 412 | 431 | 244,000 | 431 |
| 2005-08-05 | 425 | 445 | 416 | 436 | 584,000 | 436 |
| 2005-08-04 | 392 | 395 | 388 | 395 | 21,000 | 395 |
| 2005-08-03 | 389 | 396 | 389 | 390 | 28,000 | 390 |
| 2005-08-02 | 398 | 400 | 385 | 385 | 25,000 | 385 |
| 2005-08-01 | 407 | 407 | 398 | 400 | 27,000 | 400 |
| 2005-07-29 | 400 | 406 | 400 | 406 | 8,000 | 406 |
| 2005-07-28 | 414 | 414 | 398 | 402 | 83,000 | 402 |
| 2005-07-27 | 392 | 395 | 392 | 394 | 21,000 | 394 |
| 2005-07-26 | 393 | 396 | 390 | 392 | 13,000 | 392 |
| 2005-07-25 | 395 | 395 | 389 | 390 | 32,000 | 390 |
| 2005-07-22 | 397 | 397 | 395 | 395 | 7,000 | 395 |
| 2005-07-21 | 396 | 397 | 395 | 397 | 10,000 | 397 |
| 2005-07-20 | 396 | 398 | 396 | 396 | 16,000 | 396 |
| 2005-07-19 | 396 | 399 | 395 | 395 | 19,000 | 395 |
| 2005-07-15 | 396 | 398 | 396 | 397 | 16,000 | 397 |
| 2005-07-14 | 396 | 399 | 395 | 395 | 25,000 | 395 |
| 2005-07-13 | 396 | 399 | 395 | 396 | 9,000 | 396 |
| 2005-07-12 | 402 | 402 | 395 | 395 | 9,000 | 395 |
| 2005-07-11 | 396 | 400 | 394 | 395 | 26,000 | 395 |
| 2005-07-08 | 402 | 402 | 396 | 396 | 27,000 | 396 |
| 2005-07-07 | 389 | 395 | 389 | 395 | 28,000 | 395 |
| 2005-07-06 | 391 | 391 | 387 | 389 | 29,000 | 389 |
| 2005-07-05 | 393 | 393 | 388 | 388 | 45,000 | 388 |
| 2005-07-04 | 391 | 394 | 389 | 390 | 54,000 | 390 |
| 2005-07-01 | 398 | 403 | 382 | 390 | 58,000 | 390 |
| 2005-06-30 | 394 | 395 | 390 | 393 | 11,000 | 393 |
| 2005-06-29 | 410 | 410 | 389 | 394 | 59,000 | 394 |
| 2005-06-28 | 410 | 414 | 401 | 405 | 114,000 | 405 |
| 2005-06-27 | 384 | 412 | 379 | 400 | 81,000 | 400 |
| 2005-06-24 | 372 | 379 | 372 | 379 | 10,000 | 379 |
| 2005-06-23 | 378 | 383 | 373 | 376 | 25,000 | 376 |
| 2005-06-22 | 375 | 382 | 372 | 382 | 17,000 | 382 |
| 2005-06-21 | 376 | 380 | 376 | 379 | 13,000 | 379 |
| 2005-06-20 | 372 | 380 | 371 | 380 | 17,000 | 380 |
| 2005-06-17 | 369 | 375 | 368 | 371 | 16,000 | 371 |
| 2005-06-16 | 370 | 373 | 367 | 367 | 43,000 | 367 |
| 2005-06-15 | 374 | 374 | 368 | 368 | 21,000 | 368 |
| 2005-06-14 | 375 | 375 | 370 | 375 | 20,000 | 375 |
| 2005-06-13 | 374 | 376 | 374 | 376 | 10,000 | 376 |
| 2005-06-10 | 379 | 381 | 375 | 375 | 25,000 | 375 |
| 2005-06-09 | 372 | 374 | 369 | 369 | 18,000 | 369 |
| 2005-06-08 | 385 | 385 | 369 | 369 | 64,000 | 369 |
| 2005-06-07 | 386 | 386 | 380 | 386 | 14,000 | 386 |
| 2005-06-06 | 373 | 383 | 372 | 381 | 27,000 | 381 |
| 2005-06-03 | 368 | 368 | 364 | 366 | 14,000 | 366 |
| 2005-06-02 | 362 | 365 | 362 | 365 | 9,000 | 365 |
| 2005-06-01 | 367 | 367 | 359 | 363 | 38,000 | 363 |
| 2005-05-31 | 362 | 367 | 362 | 367 | 8,000 | 367 |
| 2005-05-30 | 361 | 365 | 361 | 364 | 19,000 | 364 |
| 2005-05-27 | 369 | 370 | 364 | 364 | 23,000 | 364 |
| 2005-05-26 | 368 | 370 | 364 | 364 | 4,000 | 364 |
| 2005-05-25 | 372 | 372 | 360 | 368 | 14,000 | 368 |
| 2005-05-24 | 377 | 377 | 372 | 373 | 36,000 | 373 |
| 2005-05-23 | 383 | 383 | 372 | 372 | 35,000 | 372 |
| 2005-05-20 | 383 | 384 | 377 | 380 | 99,000 | 380 |
| 2005-05-19 | 397 | 400 | 397 | 399 | 19,000 | 399 |
| 2005-05-18 | 394 | 395 | 390 | 390 | 5,000 | 390 |
| 2005-05-17 | 400 | 400 | 385 | 385 | 20,000 | 385 |
| 2005-05-16 | 390 | 390 | 381 | 381 | 22,000 | 381 |
| 2005-05-13 | 382 | 389 | 382 | 383 | 25,000 | 383 |
| 2005-05-12 | 396 | 397 | 387 | 387 | 33,000 | 387 |
| 2005-05-11 | 399 | 399 | 395 | 399 | 8,000 | 399 |
| 2005-05-10 | 407 | 407 | 399 | 399 | 15,000 | 399 |
| 2005-05-09 | 408 | 408 | 402 | 402 | 7,000 | 402 |
| 2005-05-06 | 404 | 404 | 399 | 400 | 16,000 | 400 |
| 2005-05-02 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2005-04-28 | 393 | 394 | 393 | 393 | 11,000 | 393 |
| 2005-04-27 | 402 | 402 | 395 | 395 | 17,000 | 395 |
| 2005-04-26 | 398 | 400 | 398 | 399 | 10,000 | 399 |
| 2005-04-25 | 400 | 403 | 400 | 400 | 8,000 | 400 |
| 2005-04-22 | 404 | 404 | 400 | 400 | 9,000 | 400 |
| 2005-04-21 | 400 | 400 | 393 | 394 | 17,000 | 394 |
| 2005-04-20 | 400 | 405 | 400 | 405 | 15,000 | 405 |
| 2005-04-19 | 392 | 398 | 392 | 395 | 16,000 | 395 |
| 2005-04-18 | 400 | 400 | 390 | 390 | 31,000 | 390 |
| 2005-04-15 | 410 | 410 | 396 | 400 | 60,000 | 400 |
| 2005-04-14 | 410 | 411 | 409 | 410 | 13,000 | 410 |
| 2005-04-13 | 410 | 410 | 407 | 410 | 12,000 | 410 |
| 2005-04-12 | 421 | 422 | 410 | 410 | 20,000 | 410 |
| 2005-04-11 | 425 | 425 | 422 | 422 | 5,000 | 422 |
| 2005-04-08 | 430 | 430 | 426 | 426 | 15,000 | 426 |
| 2005-04-07 | 434 | 434 | 425 | 426 | 27,000 | 426 |
| 2005-04-06 | 423 | 423 | 423 | 423 | 8,000 | 423 |
| 2005-04-05 | 416 | 424 | 416 | 421 | 15,000 | 421 |
| 2005-04-04 | 416 | 421 | 415 | 420 | 18,000 | 420 |
| 2005-04-01 | 410 | 413 | 410 | 413 | 53,000 | 413 |
| 2005-03-31 | 414 | 418 | 410 | 414 | 43,000 | 414 |
| 2005-03-30 | 421 | 421 | 402 | 420 | 68,000 | 420 |
| 2005-03-29 | 431 | 432 | 423 | 423 | 45,000 | 423 |
| 2005-03-28 | 436 | 439 | 433 | 434 | 34,000 | 434 |
| 2005-03-25 | 448 | 448 | 442 | 442 | 38,000 | 442 |
| 2005-03-24 | 455 | 455 | 443 | 448 | 67,000 | 448 |
| 2005-03-23 | 456 | 456 | 451 | 455 | 70,000 | 455 |
| 2005-03-22 | 455 | 459 | 453 | 458 | 82,000 | 458 |
| 2005-03-18 | 440 | 460 | 438 | 448 | 108,000 | 448 |
| 2005-03-17 | 430 | 438 | 430 | 438 | 23,000 | 438 |
| 2005-03-16 | 449 | 449 | 426 | 438 | 42,000 | 438 |
| 2005-03-15 | 449 | 449 | 441 | 441 | 27,000 | 441 |
| 2005-03-14 | 452 | 452 | 449 | 449 | 31,000 | 449 |
| 2005-03-11 | 451 | 452 | 449 | 452 | 44,000 | 452 |
| 2005-03-10 | 452 | 452 | 445 | 449 | 60,000 | 449 |
| 2005-03-09 | 440 | 455 | 438 | 442 | 63,000 | 442 |
| 2005-03-08 | 440 | 440 | 435 | 438 | 31,000 | 438 |
| 2005-03-07 | 435 | 443 | 434 | 440 | 43,000 | 440 |
| 2005-03-04 | 430 | 435 | 429 | 435 | 20,000 | 435 |
| 2005-03-03 | 433 | 434 | 430 | 430 | 31,000 | 430 |
| 2005-03-02 | 434 | 437 | 427 | 435 | 92,000 | 435 |
| 2005-03-01 | 417 | 424 | 417 | 422 | 50,000 | 422 |
| 2005-02-28 | 414 | 418 | 413 | 416 | 68,000 | 416 |
| 2005-02-25 | 418 | 419 | 412 | 413 | 35,000 | 413 |
| 2005-02-24 | 415 | 423 | 415 | 418 | 65,000 | 418 |
| 2005-02-23 | 411 | 415 | 395 | 415 | 87,000 | 415 |
| 2005-02-22 | 426 | 426 | 415 | 416 | 76,000 | 416 |
| 2005-02-21 | 424 | 428 | 418 | 428 | 100,000 | 428 |
| 2005-02-18 | 435 | 438 | 435 | 436 | 42,000 | 436 |
| 2005-02-17 | 433 | 434 | 427 | 434 | 32,000 | 434 |
| 2005-02-16 | 435 | 440 | 434 | 435 | 56,000 | 435 |
| 2005-02-15 | 435 | 439 | 431 | 435 | 54,000 | 435 |
| 2005-02-14 | 427 | 436 | 427 | 429 | 50,000 | 429 |
| 2005-02-10 | 430 | 435 | 421 | 427 | 75,000 | 427 |
| 2005-02-09 | 416 | 432 | 416 | 425 | 127,000 | 425 |
| 2005-02-08 | 409 | 415 | 406 | 414 | 40,000 | 414 |
| 2005-02-07 | 400 | 411 | 398 | 411 | 77,000 | 411 |
| 2005-02-04 | 399 | 399 | 395 | 395 | 25,000 | 395 |
| 2005-02-03 | 400 | 401 | 398 | 399 | 22,000 | 399 |
| 2005-02-02 | 394 | 400 | 394 | 400 | 37,000 | 400 |
| 2005-02-01 | 397 | 397 | 392 | 394 | 36,000 | 394 |
| 2005-01-31 | 391 | 398 | 384 | 397 | 39,000 | 397 |
| 2005-01-28 | 396 | 396 | 392 | 393 | 20,000 | 393 |
| 2005-01-27 | 402 | 402 | 399 | 399 | 44,000 | 399 |
| 2005-01-26 | 391 | 401 | 391 | 398 | 47,000 | 398 |
| 2005-01-25 | 389 | 392 | 388 | 388 | 29,000 | 388 |
| 2005-01-24 | 390 | 395 | 388 | 388 | 28,000 | 388 |
| 2005-01-21 | 390 | 395 | 387 | 393 | 30,000 | 393 |
| 2005-01-20 | 395 | 395 | 389 | 390 | 37,000 | 390 |
| 2005-01-19 | 402 | 402 | 396 | 399 | 79,000 | 399 |
| 2005-01-18 | 401 | 401 | 397 | 400 | 58,000 | 400 |
| 2005-01-17 | 400 | 404 | 398 | 402 | 109,000 | 402 |
| 2005-01-14 | 383 | 395 | 381 | 390 | 76,000 | 390 |
| 2005-01-13 | 382 | 389 | 380 | 388 | 85,000 | 388 |
| 2005-01-12 | 379 | 383 | 379 | 380 | 57,000 | 380 |
| 2005-01-11 | 375 | 382 | 375 | 380 | 120,000 | 380 |
| 2005-01-07 | 368 | 375 | 366 | 373 | 82,000 | 373 |
| 2005-01-06 | 358 | 365 | 358 | 362 | 44,000 | 362 |
| 2005-01-05 | 364 | 364 | 356 | 356 | 35,000 | 356 |
| 2005-01-04 | 364 | 365 | 354 | 364 | 36,000 | 364 |
分割・併合履歴 ： なし
