7256 河西工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 480 | 482 | 480 | 482 | 28,000 | 482 |
| 2006-12-28 | 480 | 480 | 468 | 475 | 12,000 | 475 |
| 2006-12-27 | 477 | 480 | 476 | 480 | 61,000 | 480 |
| 2006-12-26 | 466 | 473 | 465 | 473 | 45,000 | 473 |
| 2006-12-25 | 455 | 466 | 455 | 466 | 83,000 | 466 |
| 2006-12-22 | 452 | 455 | 445 | 455 | 55,000 | 455 |
| 2006-12-21 | 455 | 458 | 452 | 452 | 13,000 | 452 |
| 2006-12-20 | 455 | 455 | 453 | 453 | 7,000 | 453 |
| 2006-12-19 | 460 | 465 | 453 | 453 | 16,000 | 453 |
| 2006-12-18 | 464 | 464 | 460 | 461 | 34,000 | 461 |
| 2006-12-15 | 462 | 468 | 462 | 466 | 65,000 | 466 |
| 2006-12-14 | 458 | 459 | 457 | 458 | 14,000 | 458 |
| 2006-12-13 | 455 | 457 | 453 | 457 | 21,000 | 457 |
| 2006-12-12 | 463 | 463 | 453 | 453 | 8,000 | 453 |
| 2006-12-11 | 457 | 459 | 446 | 458 | 19,000 | 458 |
| 2006-12-08 | 460 | 461 | 457 | 458 | 28,000 | 458 |
| 2006-12-07 | 457 | 457 | 456 | 456 | 8,000 | 456 |
| 2006-12-06 | 461 | 461 | 456 | 460 | 26,000 | 460 |
| 2006-12-05 | 458 | 464 | 456 | 464 | 83,000 | 464 |
| 2006-12-04 | 449 | 454 | 449 | 453 | 33,000 | 453 |
| 2006-12-01 | 450 | 450 | 445 | 450 | 52,000 | 450 |
| 2006-11-30 | 437 | 440 | 437 | 440 | 37,000 | 440 |
| 2006-11-29 | 435 | 435 | 433 | 433 | 13,000 | 433 |
| 2006-11-28 | 418 | 437 | 418 | 437 | 34,000 | 437 |
| 2006-11-27 | 430 | 430 | 427 | 428 | 23,000 | 428 |
| 2006-11-24 | 425 | 425 | 421 | 421 | 8,000 | 421 |
| 2006-11-22 | 416 | 420 | 416 | 420 | 11,000 | 420 |
| 2006-11-21 | 425 | 430 | 416 | 416 | 29,000 | 416 |
| 2006-11-20 | 430 | 430 | 398 | 415 | 45,000 | 415 |
| 2006-11-17 | 450 | 450 | 438 | 438 | 31,000 | 438 |
| 2006-11-16 | 454 | 457 | 443 | 447 | 32,000 | 447 |
| 2006-11-15 | 439 | 463 | 436 | 455 | 30,000 | 455 |
| 2006-11-14 | 432 | 436 | 432 | 436 | 36,000 | 436 |
| 2006-11-13 | 431 | 431 | 430 | 430 | 10,000 | 430 |
| 2006-11-10 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2006-11-09 | 448 | 449 | 439 | 439 | 25,000 | 439 |
| 2006-11-08 | 440 | 443 | 440 | 443 | 11,000 | 443 |
| 2006-11-07 | 444 | 444 | 441 | 442 | 22,000 | 442 |
| 2006-11-06 | 442 | 442 | 439 | 439 | 2,000 | 439 |
| 2006-11-02 | 445 | 445 | 442 | 442 | 3,000 | 442 |
| 2006-11-01 | 453 | 455 | 450 | 450 | 17,000 | 450 |
| 2006-10-31 | 445 | 452 | 445 | 452 | 15,000 | 452 |
| 2006-10-30 | 453 | 455 | 445 | 445 | 19,000 | 445 |
| 2006-10-27 | 455 | 455 | 445 | 445 | 14,000 | 445 |
| 2006-10-26 | 446 | 446 | 445 | 445 | 19,000 | 445 |
| 2006-10-25 | 452 | 454 | 442 | 445 | 31,000 | 445 |
| 2006-10-24 | 447 | 452 | 445 | 450 | 18,000 | 450 |
| 2006-10-23 | 444 | 449 | 440 | 442 | 110,000 | 442 |
| 2006-10-20 | 437 | 444 | 436 | 443 | 120,000 | 443 |
| 2006-10-19 | 437 | 438 | 437 | 438 | 2,000 | 438 |
| 2006-10-18 | 436 | 437 | 436 | 436 | 6,000 | 436 |
| 2006-10-17 | 443 | 443 | 439 | 440 | 21,000 | 440 |
| 2006-10-16 | 446 | 449 | 446 | 449 | 13,000 | 449 |
| 2006-10-13 | 445 | 448 | 439 | 446 | 56,000 | 446 |
| 2006-10-12 | 449 | 449 | 432 | 444 | 37,000 | 444 |
| 2006-10-11 | 451 | 451 | 449 | 449 | 37,000 | 449 |
| 2006-10-10 | 467 | 467 | 449 | 450 | 26,000 | 450 |
| 2006-10-06 | 473 | 473 | 468 | 468 | 7,000 | 468 |
| 2006-10-05 | 473 | 473 | 468 | 468 | 11,000 | 468 |
| 2006-10-04 | 473 | 473 | 471 | 471 | 6,000 | 471 |
| 2006-10-03 | 476 | 476 | 471 | 471 | 12,000 | 471 |
| 2006-10-02 | 485 | 485 | 480 | 482 | 11,000 | 482 |
| 2006-09-29 | 480 | 490 | 476 | 490 | 15,000 | 490 |
| 2006-09-28 | 477 | 480 | 476 | 480 | 8,000 | 480 |
| 2006-09-27 | 482 | 482 | 471 | 475 | 16,000 | 475 |
| 2006-09-26 | 475 | 479 | 474 | 474 | 9,000 | 474 |
| 2006-09-25 | 450 | 489 | 450 | 483 | 29,000 | 483 |
| 2006-09-22 | 460 | 466 | 455 | 455 | 9,000 | 455 |
| 2006-09-21 | 466 | 466 | 459 | 459 | 9,000 | 459 |
| 2006-09-20 | 468 | 469 | 466 | 466 | 16,000 | 466 |
| 2006-09-19 | 468 | 470 | 468 | 470 | 7,000 | 470 |
| 2006-09-15 | 474 | 483 | 472 | 472 | 12,000 | 472 |
| 2006-09-14 | 483 | 485 | 475 | 475 | 9,000 | 475 |
| 2006-09-13 | 490 | 493 | 484 | 487 | 14,000 | 487 |
| 2006-09-12 | 482 | 488 | 482 | 488 | 15,000 | 488 |
| 2006-09-11 | 493 | 493 | 485 | 485 | 20,000 | 485 |
| 2006-09-08 | 492 | 492 | 480 | 483 | 11,000 | 483 |
| 2006-09-07 | 488 | 488 | 488 | 488 | 8,000 | 488 |
| 2006-09-06 | 486 | 495 | 486 | 487 | 24,000 | 487 |
| 2006-09-05 | 486 | 487 | 481 | 487 | 11,000 | 487 |
| 2006-09-04 | 474 | 485 | 474 | 485 | 23,000 | 485 |
| 2006-09-01 | 473 | 473 | 472 | 473 | 7,000 | 473 |
| 2006-08-31 | 469 | 475 | 469 | 475 | 22,000 | 475 |
| 2006-08-30 | 472 | 473 | 468 | 471 | 22,000 | 471 |
| 2006-08-29 | 488 | 488 | 471 | 477 | 11,000 | 477 |
| 2006-08-28 | 488 | 490 | 485 | 487 | 19,000 | 487 |
| 2006-08-25 | 486 | 488 | 486 | 486 | 7,000 | 486 |
| 2006-08-24 | 482 | 482 | 482 | 482 | 5,000 | 482 |
| 2006-08-23 | 486 | 486 | 484 | 484 | 9,000 | 484 |
| 2006-08-22 | 493 | 495 | 490 | 490 | 8,000 | 490 |
| 2006-08-21 | 491 | 492 | 485 | 492 | 9,000 | 492 |
| 2006-08-18 | 493 | 502 | 492 | 500 | 11,000 | 500 |
| 2006-08-17 | 488 | 492 | 485 | 485 | 42,000 | 485 |
| 2006-08-16 | 471 | 484 | 471 | 484 | 11,000 | 484 |
| 2006-08-15 | 462 | 469 | 460 | 469 | 45,000 | 469 |
| 2006-08-14 | 461 | 466 | 458 | 460 | 38,000 | 460 |
| 2006-08-11 | 465 | 465 | 460 | 461 | 7,000 | 461 |
| 2006-08-10 | 467 | 467 | 464 | 464 | 11,000 | 464 |
| 2006-08-09 | 479 | 479 | 466 | 467 | 20,000 | 467 |
| 2006-08-08 | 476 | 476 | 470 | 470 | 4,000 | 470 |
| 2006-08-07 | 475 | 476 | 470 | 471 | 35,000 | 471 |
| 2006-08-04 | 474 | 478 | 463 | 478 | 24,000 | 478 |
| 2006-08-03 | 479 | 484 | 479 | 481 | 12,000 | 481 |
| 2006-08-02 | 481 | 481 | 479 | 479 | 8,000 | 479 |
| 2006-08-01 | 492 | 492 | 484 | 484 | 10,000 | 484 |
| 2006-07-31 | 491 | 495 | 491 | 492 | 16,000 | 492 |
| 2006-07-28 | 489 | 492 | 488 | 492 | 4,000 | 492 |
| 2006-07-27 | 487 | 490 | 478 | 489 | 67,000 | 489 |
| 2006-07-26 | 473 | 473 | 464 | 467 | 29,000 | 467 |
| 2006-07-25 | 482 | 482 | 470 | 470 | 17,000 | 470 |
| 2006-07-24 | 482 | 482 | 477 | 477 | 13,000 | 477 |
| 2006-07-21 | 477 | 485 | 477 | 482 | 7,000 | 482 |
| 2006-07-20 | 469 | 489 | 469 | 489 | 10,000 | 489 |
| 2006-07-19 | 461 | 466 | 456 | 461 | 16,000 | 461 |
| 2006-07-18 | 487 | 487 | 461 | 461 | 29,000 | 461 |
| 2006-07-14 | 501 | 501 | 487 | 490 | 18,000 | 490 |
| 2006-07-13 | 499 | 509 | 499 | 501 | 10,000 | 501 |
| 2006-07-12 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2006-07-11 | 509 | 509 | 507 | 507 | 8,000 | 507 |
| 2006-07-10 | 518 | 518 | 509 | 509 | 16,000 | 509 |
| 2006-07-07 | 524 | 525 | 518 | 520 | 30,000 | 520 |
| 2006-07-06 | 521 | 521 | 518 | 519 | 9,000 | 519 |
| 2006-07-05 | 524 | 524 | 521 | 522 | 18,000 | 522 |
| 2006-07-04 | 520 | 522 | 513 | 514 | 25,000 | 514 |
| 2006-07-03 | 516 | 516 | 510 | 511 | 15,000 | 511 |
| 2006-06-30 | 501 | 504 | 500 | 502 | 10,000 | 502 |
| 2006-06-28 | 487 | 491 | 483 | 491 | 11,000 | 491 |
| 2006-06-27 | 502 | 502 | 502 | 502 | 8,000 | 502 |
| 2006-06-26 | 498 | 505 | 498 | 498 | 18,000 | 498 |
| 2006-06-23 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2006-06-22 | 506 | 509 | 506 | 509 | 4,000 | 509 |
| 2006-06-21 | 506 | 506 | 505 | 505 | 5,000 | 505 |
| 2006-06-20 | 506 | 512 | 502 | 512 | 11,000 | 512 |
| 2006-06-19 | 512 | 515 | 512 | 515 | 4,000 | 515 |
| 2006-06-16 | 501 | 515 | 501 | 513 | 20,000 | 513 |
| 2006-06-15 | 489 | 489 | 478 | 481 | 34,000 | 481 |
| 2006-06-14 | 450 | 464 | 450 | 464 | 13,000 | 464 |
| 2006-06-13 | 465 | 470 | 460 | 460 | 34,000 | 460 |
| 2006-06-12 | 460 | 470 | 452 | 470 | 40,000 | 470 |
| 2006-06-09 | 460 | 465 | 445 | 464 | 60,000 | 464 |
| 2006-06-08 | 470 | 470 | 435 | 440 | 98,000 | 440 |
| 2006-06-07 | 495 | 495 | 470 | 470 | 96,000 | 470 |
| 2006-06-06 | 518 | 522 | 492 | 494 | 34,000 | 494 |
| 2006-06-05 | 528 | 528 | 514 | 519 | 27,000 | 519 |
| 2006-06-02 | 526 | 529 | 510 | 528 | 50,000 | 528 |
| 2006-06-01 | 531 | 534 | 525 | 525 | 24,000 | 525 |
| 2006-05-31 | 530 | 534 | 530 | 530 | 24,000 | 530 |
| 2006-05-30 | 555 | 557 | 554 | 557 | 8,000 | 557 |
| 2006-05-29 | 560 | 560 | 548 | 555 | 17,000 | 555 |
| 2006-05-26 | 537 | 550 | 533 | 550 | 44,000 | 550 |
| 2006-05-25 | 538 | 540 | 536 | 536 | 20,000 | 536 |
| 2006-05-24 | 539 | 539 | 535 | 539 | 16,000 | 539 |
| 2006-05-23 | 532 | 541 | 530 | 533 | 27,000 | 533 |
| 2006-05-22 | 541 | 559 | 541 | 552 | 66,000 | 552 |
| 2006-05-19 | 530 | 536 | 530 | 532 | 27,000 | 532 |
| 2006-05-18 | 522 | 532 | 522 | 532 | 28,000 | 532 |
| 2006-05-17 | 535 | 537 | 525 | 530 | 69,000 | 530 |
| 2006-05-16 | 550 | 550 | 530 | 533 | 345,000 | 533 |
| 2006-05-15 | 552 | 578 | 541 | 578 | 54,000 | 578 |
| 2006-05-12 | 552 | 557 | 550 | 552 | 77,000 | 552 |
| 2006-05-11 | 573 | 573 | 566 | 567 | 30,000 | 567 |
| 2006-05-10 | 575 | 575 | 566 | 571 | 79,000 | 571 |
| 2006-05-09 | 569 | 583 | 565 | 579 | 200,000 | 579 |
| 2006-05-08 | 554 | 554 | 545 | 549 | 47,000 | 549 |
| 2006-05-02 | 549 | 550 | 547 | 550 | 31,000 | 550 |
| 2006-05-01 | 550 | 555 | 547 | 549 | 69,000 | 549 |
| 2006-04-28 | 550 | 555 | 547 | 550 | 132,000 | 550 |
| 2006-04-27 | 554 | 554 | 548 | 550 | 92,000 | 550 |
| 2006-04-26 | 560 | 560 | 550 | 555 | 104,000 | 555 |
| 2006-04-25 | 567 | 567 | 560 | 560 | 34,000 | 560 |
| 2006-04-24 | 578 | 580 | 569 | 569 | 42,000 | 569 |
| 2006-04-21 | 590 | 590 | 575 | 578 | 33,000 | 578 |
| 2006-04-20 | 598 | 598 | 590 | 591 | 15,000 | 591 |
| 2006-04-19 | 598 | 598 | 591 | 595 | 17,000 | 595 |
| 2006-04-18 | 591 | 593 | 591 | 592 | 7,000 | 592 |
| 2006-04-17 | 599 | 599 | 596 | 598 | 21,000 | 598 |
| 2006-04-14 | 597 | 599 | 596 | 599 | 13,000 | 599 |
| 2006-04-13 | 599 | 599 | 598 | 598 | 16,000 | 598 |
| 2006-04-12 | 603 | 604 | 595 | 603 | 20,000 | 603 |
| 2006-04-11 | 601 | 603 | 597 | 600 | 22,000 | 600 |
| 2006-04-10 | 607 | 611 | 605 | 605 | 23,000 | 605 |
| 2006-04-07 | 613 | 613 | 604 | 605 | 18,000 | 605 |
| 2006-04-06 | 604 | 615 | 604 | 607 | 22,000 | 607 |
| 2006-04-05 | 614 | 615 | 607 | 608 | 23,000 | 608 |
| 2006-04-04 | 609 | 613 | 604 | 613 | 38,000 | 613 |
| 2006-04-03 | 601 | 608 | 600 | 607 | 46,000 | 607 |
| 2006-03-31 | 606 | 606 | 600 | 604 | 23,000 | 604 |
| 2006-03-30 | 600 | 611 | 598 | 606 | 39,000 | 606 |
| 2006-03-29 | 603 | 604 | 590 | 595 | 78,000 | 595 |
| 2006-03-28 | 598 | 603 | 598 | 603 | 3,000 | 603 |
| 2006-03-27 | 617 | 617 | 603 | 604 | 20,000 | 604 |
| 2006-03-24 | 605 | 607 | 605 | 607 | 2,000 | 607 |
| 2006-03-23 | 602 | 609 | 600 | 600 | 20,000 | 600 |
| 2006-03-22 | 607 | 607 | 599 | 601 | 26,000 | 601 |
| 2006-03-20 | 602 | 607 | 600 | 603 | 25,000 | 603 |
| 2006-03-17 | 602 | 602 | 600 | 601 | 7,000 | 601 |
| 2006-03-16 | 608 | 613 | 602 | 604 | 29,000 | 604 |
| 2006-03-15 | 615 | 618 | 606 | 618 | 24,000 | 618 |
| 2006-03-14 | 619 | 619 | 618 | 618 | 5,000 | 618 |
| 2006-03-13 | 625 | 625 | 615 | 616 | 37,000 | 616 |
| 2006-03-10 | 600 | 611 | 599 | 611 | 30,000 | 611 |
| 2006-03-09 | 589 | 594 | 583 | 594 | 8,000 | 594 |
| 2006-03-08 | 581 | 588 | 580 | 582 | 14,000 | 582 |
| 2006-03-07 | 592 | 594 | 580 | 580 | 76,000 | 580 |
| 2006-03-06 | 596 | 597 | 593 | 594 | 19,000 | 594 |
| 2006-03-03 | 600 | 600 | 597 | 597 | 15,000 | 597 |
| 2006-03-02 | 609 | 618 | 600 | 600 | 27,000 | 600 |
| 2006-03-01 | 602 | 611 | 600 | 610 | 32,000 | 610 |
| 2006-02-28 | 634 | 638 | 625 | 625 | 31,000 | 625 |
| 2006-02-27 | 635 | 640 | 632 | 634 | 37,000 | 634 |
| 2006-02-24 | 627 | 632 | 625 | 625 | 22,000 | 625 |
| 2006-02-23 | 608 | 627 | 608 | 627 | 22,000 | 627 |
| 2006-02-22 | 604 | 605 | 600 | 602 | 30,000 | 602 |
| 2006-02-21 | 590 | 619 | 585 | 595 | 77,000 | 595 |
| 2006-02-20 | 625 | 625 | 587 | 588 | 83,000 | 588 |
| 2006-02-17 | 653 | 659 | 635 | 645 | 43,000 | 645 |
| 2006-02-16 | 662 | 675 | 646 | 646 | 77,000 | 646 |
| 2006-02-15 | 690 | 691 | 669 | 677 | 91,000 | 677 |
| 2006-02-14 | 665 | 692 | 640 | 684 | 150,000 | 684 |
| 2006-02-13 | 677 | 685 | 659 | 669 | 129,000 | 669 |
| 2006-02-10 | 690 | 695 | 671 | 687 | 346,000 | 687 |
| 2006-02-09 | 669 | 709 | 660 | 689 | 923,000 | 689 |
| 2006-02-08 | 610 | 613 | 609 | 609 | 63,000 | 609 |
| 2006-02-07 | 593 | 620 | 587 | 607 | 225,000 | 607 |
| 2006-02-06 | 585 | 592 | 584 | 592 | 51,000 | 592 |
| 2006-02-03 | 580 | 589 | 580 | 587 | 38,000 | 587 |
| 2006-02-02 | 589 | 593 | 585 | 587 | 60,000 | 587 |
| 2006-02-01 | 583 | 588 | 574 | 580 | 48,000 | 580 |
| 2006-01-31 | 590 | 593 | 583 | 583 | 34,000 | 583 |
| 2006-01-30 | 582 | 594 | 582 | 589 | 71,000 | 589 |
| 2006-01-27 | 598 | 600 | 570 | 590 | 73,000 | 590 |
| 2006-01-26 | 598 | 598 | 590 | 595 | 28,000 | 595 |
| 2006-01-25 | 574 | 596 | 569 | 594 | 41,000 | 594 |
| 2006-01-24 | 550 | 575 | 550 | 565 | 18,000 | 565 |
| 2006-01-23 | 570 | 570 | 555 | 555 | 36,000 | 555 |
| 2006-01-20 | 590 | 590 | 583 | 583 | 31,000 | 583 |
| 2006-01-19 | 533 | 574 | 533 | 570 | 37,000 | 570 |
| 2006-01-18 | 594 | 594 | 540 | 560 | 39,000 | 560 |
| 2006-01-17 | 614 | 614 | 600 | 600 | 49,000 | 600 |
| 2006-01-16 | 600 | 614 | 596 | 614 | 159,000 | 614 |
| 2006-01-13 | 600 | 604 | 593 | 599 | 60,000 | 599 |
| 2006-01-12 | 597 | 600 | 596 | 600 | 90,000 | 600 |
| 2006-01-11 | 598 | 599 | 593 | 596 | 92,000 | 596 |
| 2006-01-10 | 599 | 600 | 593 | 598 | 127,000 | 598 |
| 2006-01-06 | 594 | 595 | 590 | 591 | 195,000 | 591 |
| 2006-01-05 | 585 | 590 | 581 | 585 | 124,000 | 585 |
| 2006-01-04 | 590 | 590 | 580 | 590 | 35,000 | 590 |
分割・併合履歴 ： なし
