7256 河西工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 322 | 328 | 321 | 328 | 16,000 | 328 |
| 2007-12-27 | 333 | 335 | 329 | 334 | 17,000 | 334 |
| 2007-12-26 | 315 | 333 | 315 | 331 | 106,000 | 331 |
| 2007-12-25 | 333 | 333 | 314 | 314 | 28,000 | 314 |
| 2007-12-21 | 329 | 329 | 309 | 321 | 115,000 | 321 |
| 2007-12-20 | 338 | 339 | 322 | 330 | 74,000 | 330 |
| 2007-12-19 | 342 | 343 | 341 | 341 | 14,000 | 341 |
| 2007-12-18 | 341 | 343 | 340 | 341 | 50,000 | 341 |
| 2007-12-17 | 354 | 356 | 345 | 348 | 44,000 | 348 |
| 2007-12-14 | 352 | 360 | 348 | 354 | 66,000 | 354 |
| 2007-12-13 | 357 | 370 | 357 | 361 | 84,000 | 361 |
| 2007-12-12 | 354 | 356 | 349 | 356 | 37,000 | 356 |
| 2007-12-11 | 345 | 354 | 343 | 354 | 43,000 | 354 |
| 2007-12-10 | 347 | 347 | 341 | 341 | 40,000 | 341 |
| 2007-12-07 | 350 | 350 | 340 | 344 | 56,000 | 344 |
| 2007-12-06 | 352 | 352 | 342 | 346 | 17,000 | 346 |
| 2007-12-05 | 349 | 350 | 340 | 349 | 37,000 | 349 |
| 2007-12-04 | 350 | 351 | 344 | 344 | 33,000 | 344 |
| 2007-12-03 | 351 | 352 | 347 | 349 | 34,000 | 349 |
| 2007-11-30 | 351 | 355 | 340 | 343 | 102,000 | 343 |
| 2007-11-29 | 340 | 344 | 337 | 342 | 51,000 | 342 |
| 2007-11-28 | 333 | 348 | 331 | 337 | 54,000 | 337 |
| 2007-11-27 | 340 | 340 | 335 | 340 | 54,000 | 340 |
| 2007-11-26 | 340 | 348 | 340 | 348 | 7,000 | 348 |
| 2007-11-22 | 340 | 349 | 339 | 340 | 22,000 | 340 |
| 2007-11-21 | 355 | 355 | 350 | 350 | 12,000 | 350 |
| 2007-11-20 | 342 | 352 | 332 | 352 | 30,000 | 352 |
| 2007-11-19 | 350 | 355 | 344 | 344 | 16,000 | 344 |
| 2007-11-16 | 360 | 360 | 350 | 358 | 25,000 | 358 |
| 2007-11-15 | 358 | 358 | 351 | 358 | 21,000 | 358 |
| 2007-11-14 | 357 | 358 | 346 | 358 | 39,000 | 358 |
| 2007-11-13 | 340 | 347 | 338 | 347 | 24,000 | 347 |
| 2007-11-12 | 359 | 359 | 341 | 349 | 34,000 | 349 |
| 2007-11-09 | 364 | 364 | 352 | 356 | 39,000 | 356 |
| 2007-11-08 | 359 | 360 | 352 | 359 | 46,000 | 359 |
| 2007-11-07 | 365 | 371 | 365 | 366 | 40,000 | 366 |
| 2007-11-06 | 370 | 371 | 363 | 369 | 65,000 | 369 |
| 2007-11-05 | 380 | 385 | 376 | 376 | 29,000 | 376 |
| 2007-11-02 | 370 | 379 | 364 | 375 | 91,000 | 375 |
| 2007-11-01 | 365 | 375 | 365 | 370 | 74,000 | 370 |
| 2007-10-31 | 366 | 366 | 358 | 360 | 41,000 | 360 |
| 2007-10-30 | 363 | 363 | 351 | 357 | 49,000 | 357 |
| 2007-10-29 | 361 | 364 | 360 | 363 | 81,000 | 363 |
| 2007-10-26 | 360 | 360 | 355 | 356 | 54,000 | 356 |
| 2007-10-25 | 357 | 361 | 356 | 357 | 28,000 | 357 |
| 2007-10-24 | 360 | 367 | 360 | 363 | 71,000 | 363 |
| 2007-10-23 | 362 | 365 | 360 | 360 | 39,000 | 360 |
| 2007-10-22 | 361 | 361 | 350 | 360 | 35,000 | 360 |
| 2007-10-19 | 367 | 369 | 366 | 366 | 23,000 | 366 |
| 2007-10-18 | 367 | 370 | 367 | 369 | 76,000 | 369 |
| 2007-10-17 | 364 | 370 | 364 | 367 | 32,000 | 367 |
| 2007-10-16 | 374 | 374 | 369 | 369 | 8,000 | 369 |
| 2007-10-15 | 379 | 379 | 374 | 375 | 43,000 | 375 |
| 2007-10-12 | 383 | 384 | 377 | 378 | 43,000 | 378 |
| 2007-10-11 | 380 | 384 | 374 | 384 | 30,000 | 384 |
| 2007-10-10 | 394 | 394 | 384 | 384 | 28,000 | 384 |
| 2007-10-09 | 395 | 400 | 393 | 394 | 17,000 | 394 |
| 2007-10-05 | 391 | 391 | 386 | 390 | 57,000 | 390 |
| 2007-10-04 | 389 | 398 | 384 | 398 | 12,000 | 398 |
| 2007-10-03 | 397 | 398 | 392 | 398 | 60,000 | 398 |
| 2007-10-02 | 399 | 403 | 397 | 401 | 17,000 | 401 |
| 2007-10-01 | 411 | 411 | 397 | 398 | 43,000 | 398 |
| 2007-09-28 | 405 | 405 | 396 | 401 | 21,000 | 401 |
| 2007-09-27 | 400 | 405 | 399 | 404 | 32,000 | 404 |
| 2007-09-26 | 397 | 399 | 394 | 398 | 10,000 | 398 |
| 2007-09-25 | 391 | 393 | 390 | 392 | 9,000 | 392 |
| 2007-09-21 | 391 | 391 | 391 | 391 | 7,000 | 391 |
| 2007-09-20 | 399 | 399 | 389 | 390 | 7,000 | 390 |
| 2007-09-19 | 395 | 400 | 394 | 398 | 11,000 | 398 |
| 2007-09-18 | 385 | 391 | 380 | 380 | 45,000 | 380 |
| 2007-09-14 | 406 | 406 | 383 | 395 | 59,000 | 395 |
| 2007-09-13 | 401 | 405 | 400 | 401 | 21,000 | 401 |
| 2007-09-12 | 419 | 420 | 400 | 406 | 28,000 | 406 |
| 2007-09-11 | 416 | 417 | 410 | 411 | 7,000 | 411 |
| 2007-09-10 | 419 | 420 | 418 | 418 | 15,000 | 418 |
| 2007-09-07 | 411 | 419 | 395 | 414 | 52,000 | 414 |
| 2007-09-06 | 421 | 421 | 410 | 411 | 26,000 | 411 |
| 2007-09-05 | 435 | 435 | 430 | 431 | 7,000 | 431 |
| 2007-09-04 | 426 | 439 | 426 | 436 | 25,000 | 436 |
| 2007-09-03 | 425 | 440 | 425 | 440 | 52,000 | 440 |
| 2007-08-31 | 415 | 426 | 412 | 425 | 42,000 | 425 |
| 2007-08-30 | 407 | 409 | 407 | 408 | 36,000 | 408 |
| 2007-08-29 | 410 | 410 | 398 | 407 | 45,000 | 407 |
| 2007-08-28 | 398 | 411 | 395 | 410 | 42,000 | 410 |
| 2007-08-27 | 399 | 401 | 393 | 398 | 37,000 | 398 |
| 2007-08-24 | 385 | 395 | 385 | 395 | 41,000 | 395 |
| 2007-08-23 | 376 | 390 | 376 | 390 | 30,000 | 390 |
| 2007-08-22 | 377 | 380 | 375 | 376 | 28,000 | 376 |
| 2007-08-21 | 355 | 372 | 355 | 372 | 49,000 | 372 |
| 2007-08-20 | 357 | 368 | 357 | 360 | 41,000 | 360 |
| 2007-08-17 | 380 | 380 | 358 | 358 | 37,000 | 358 |
| 2007-08-16 | 367 | 375 | 367 | 375 | 77,000 | 375 |
| 2007-08-15 | 392 | 392 | 382 | 382 | 47,000 | 382 |
| 2007-08-14 | 410 | 410 | 402 | 402 | 27,000 | 402 |
| 2007-08-13 | 408 | 415 | 402 | 410 | 43,000 | 410 |
| 2007-08-10 | 418 | 423 | 405 | 418 | 65,000 | 418 |
| 2007-08-09 | 426 | 426 | 419 | 423 | 37,000 | 423 |
| 2007-08-08 | 446 | 450 | 425 | 429 | 51,000 | 429 |
| 2007-08-07 | 455 | 456 | 446 | 447 | 20,000 | 447 |
| 2007-08-06 | 454 | 466 | 454 | 463 | 31,000 | 463 |
| 2007-08-03 | 464 | 470 | 463 | 469 | 31,000 | 469 |
| 2007-08-02 | 462 | 464 | 454 | 464 | 34,000 | 464 |
| 2007-08-01 | 458 | 463 | 450 | 459 | 43,000 | 459 |
| 2007-07-31 | 478 | 478 | 465 | 467 | 73,000 | 467 |
| 2007-07-30 | 454 | 458 | 439 | 458 | 47,000 | 458 |
| 2007-07-27 | 446 | 464 | 446 | 464 | 55,000 | 464 |
| 2007-07-26 | 465 | 478 | 465 | 471 | 28,000 | 471 |
| 2007-07-25 | 465 | 467 | 463 | 466 | 25,000 | 466 |
| 2007-07-24 | 475 | 476 | 471 | 473 | 21,000 | 473 |
| 2007-07-23 | 481 | 483 | 477 | 477 | 30,000 | 477 |
| 2007-07-20 | 480 | 484 | 480 | 481 | 22,000 | 481 |
| 2007-07-19 | 475 | 482 | 475 | 479 | 23,000 | 479 |
| 2007-07-18 | 482 | 482 | 477 | 481 | 18,000 | 481 |
| 2007-07-17 | 475 | 481 | 475 | 481 | 21,000 | 481 |
| 2007-07-13 | 474 | 482 | 474 | 482 | 27,000 | 482 |
| 2007-07-12 | 481 | 481 | 477 | 479 | 27,000 | 479 |
| 2007-07-11 | 474 | 481 | 465 | 480 | 43,000 | 480 |
| 2007-07-10 | 479 | 483 | 475 | 483 | 34,000 | 483 |
| 2007-07-09 | 480 | 490 | 479 | 483 | 103,000 | 483 |
| 2007-07-06 | 476 | 479 | 473 | 479 | 53,000 | 479 |
| 2007-07-05 | 479 | 479 | 477 | 479 | 31,000 | 479 |
| 2007-07-04 | 479 | 479 | 472 | 475 | 51,000 | 475 |
| 2007-07-03 | 481 | 481 | 477 | 478 | 157,000 | 478 |
| 2007-07-02 | 480 | 481 | 476 | 479 | 116,000 | 479 |
| 2007-06-29 | 458 | 474 | 458 | 470 | 61,000 | 470 |
| 2007-06-28 | 453 | 457 | 453 | 456 | 25,000 | 456 |
| 2007-06-27 | 452 | 453 | 449 | 451 | 100,000 | 451 |
| 2007-06-26 | 454 | 456 | 449 | 450 | 47,000 | 450 |
| 2007-06-25 | 453 | 455 | 447 | 449 | 151,000 | 449 |
| 2007-06-22 | 449 | 455 | 449 | 452 | 94,000 | 452 |
| 2007-06-21 | 450 | 453 | 449 | 449 | 86,000 | 449 |
| 2007-06-20 | 450 | 453 | 448 | 449 | 70,000 | 449 |
| 2007-06-19 | 452 | 458 | 445 | 450 | 91,000 | 450 |
| 2007-06-18 | 448 | 450 | 446 | 450 | 75,000 | 450 |
| 2007-06-15 | 453 | 453 | 446 | 448 | 34,000 | 448 |
| 2007-06-14 | 438 | 447 | 438 | 443 | 15,000 | 443 |
| 2007-06-13 | 445 | 450 | 438 | 443 | 112,000 | 443 |
| 2007-06-12 | 445 | 445 | 437 | 445 | 76,000 | 445 |
| 2007-06-11 | 452 | 452 | 442 | 444 | 49,000 | 444 |
| 2007-06-08 | 452 | 452 | 446 | 448 | 61,000 | 448 |
| 2007-06-07 | 451 | 452 | 447 | 447 | 80,000 | 447 |
| 2007-06-06 | 452 | 455 | 452 | 454 | 34,000 | 454 |
| 2007-06-05 | 451 | 455 | 450 | 450 | 84,000 | 450 |
| 2007-06-04 | 470 | 470 | 445 | 448 | 167,000 | 448 |
| 2007-06-01 | 458 | 463 | 455 | 462 | 51,000 | 462 |
| 2007-05-31 | 459 | 459 | 450 | 454 | 31,000 | 454 |
| 2007-05-30 | 459 | 459 | 444 | 458 | 67,000 | 458 |
| 2007-05-29 | 455 | 456 | 451 | 455 | 40,000 | 455 |
| 2007-05-28 | 463 | 463 | 449 | 455 | 79,000 | 455 |
| 2007-05-25 | 460 | 470 | 458 | 458 | 45,000 | 458 |
| 2007-05-24 | 465 | 466 | 451 | 459 | 60,000 | 459 |
| 2007-05-23 | 460 | 465 | 459 | 460 | 20,000 | 460 |
| 2007-05-22 | 465 | 465 | 460 | 461 | 39,000 | 461 |
| 2007-05-21 | 462 | 468 | 462 | 464 | 16,000 | 464 |
| 2007-05-18 | 478 | 480 | 466 | 467 | 90,000 | 467 |
| 2007-05-17 | 478 | 483 | 477 | 478 | 31,000 | 478 |
| 2007-05-16 | 480 | 492 | 477 | 477 | 36,000 | 477 |
| 2007-05-15 | 494 | 494 | 471 | 475 | 164,000 | 475 |
| 2007-05-14 | 520 | 521 | 502 | 509 | 127,000 | 509 |
| 2007-05-11 | 538 | 538 | 514 | 520 | 116,000 | 520 |
| 2007-05-10 | 540 | 545 | 536 | 538 | 56,000 | 538 |
| 2007-05-09 | 544 | 544 | 537 | 540 | 51,000 | 540 |
| 2007-05-08 | 545 | 545 | 540 | 544 | 66,000 | 544 |
| 2007-05-07 | 540 | 547 | 533 | 541 | 70,000 | 541 |
| 2007-05-02 | 546 | 547 | 540 | 547 | 65,000 | 547 |
| 2007-05-01 | 553 | 553 | 540 | 542 | 127,000 | 542 |
| 2007-04-27 | 555 | 555 | 535 | 547 | 297,000 | 547 |
| 2007-04-26 | 564 | 574 | 558 | 558 | 465,000 | 558 |
| 2007-04-25 | 565 | 570 | 565 | 565 | 275,000 | 565 |
| 2007-04-24 | 560 | 567 | 550 | 564 | 146,000 | 564 |
| 2007-04-23 | 567 | 567 | 556 | 557 | 61,000 | 557 |
| 2007-04-20 | 553 | 567 | 553 | 562 | 167,000 | 562 |
| 2007-04-19 | 547 | 565 | 545 | 554 | 144,000 | 554 |
| 2007-04-18 | 539 | 545 | 539 | 544 | 65,000 | 544 |
| 2007-04-17 | 536 | 536 | 532 | 533 | 79,000 | 533 |
| 2007-04-16 | 537 | 541 | 534 | 538 | 120,000 | 538 |
| 2007-04-13 | 530 | 537 | 529 | 537 | 63,000 | 537 |
| 2007-04-12 | 528 | 535 | 528 | 531 | 66,000 | 531 |
| 2007-04-11 | 526 | 529 | 526 | 527 | 27,000 | 527 |
| 2007-04-10 | 529 | 529 | 525 | 526 | 33,000 | 526 |
| 2007-04-09 | 530 | 530 | 527 | 528 | 18,000 | 528 |
| 2007-04-06 | 518 | 529 | 518 | 529 | 52,000 | 529 |
| 2007-04-05 | 520 | 523 | 517 | 517 | 41,000 | 517 |
| 2007-04-04 | 516 | 522 | 516 | 518 | 75,000 | 518 |
| 2007-04-03 | 524 | 526 | 513 | 515 | 91,000 | 515 |
| 2007-04-02 | 525 | 530 | 519 | 519 | 44,000 | 519 |
| 2007-03-30 | 525 | 527 | 511 | 527 | 36,000 | 527 |
| 2007-03-29 | 531 | 531 | 511 | 527 | 37,000 | 527 |
| 2007-03-28 | 531 | 533 | 528 | 529 | 45,000 | 529 |
| 2007-03-27 | 527 | 534 | 526 | 530 | 43,000 | 530 |
| 2007-03-26 | 540 | 540 | 537 | 540 | 13,000 | 540 |
| 2007-03-23 | 539 | 539 | 535 | 538 | 19,000 | 538 |
| 2007-03-22 | 536 | 538 | 534 | 538 | 15,000 | 538 |
| 2007-03-20 | 530 | 538 | 530 | 535 | 19,000 | 535 |
| 2007-03-19 | 529 | 531 | 527 | 528 | 20,000 | 528 |
| 2007-03-16 | 520 | 538 | 520 | 530 | 39,000 | 530 |
| 2007-03-15 | 526 | 526 | 521 | 525 | 19,000 | 525 |
| 2007-03-14 | 535 | 539 | 510 | 533 | 24,000 | 533 |
| 2007-03-13 | 541 | 548 | 538 | 542 | 36,000 | 542 |
| 2007-03-12 | 545 | 545 | 540 | 541 | 24,000 | 541 |
| 2007-03-09 | 544 | 544 | 544 | 544 | 9,000 | 544 |
| 2007-03-08 | 544 | 544 | 540 | 541 | 9,000 | 541 |
| 2007-03-07 | 534 | 545 | 533 | 545 | 48,000 | 545 |
| 2007-03-06 | 516 | 527 | 516 | 527 | 22,000 | 527 |
| 2007-03-05 | 525 | 525 | 516 | 516 | 45,000 | 516 |
| 2007-03-02 | 525 | 533 | 516 | 525 | 21,000 | 525 |
| 2007-03-01 | 524 | 527 | 520 | 524 | 21,000 | 524 |
| 2007-02-28 | 500 | 530 | 495 | 518 | 55,000 | 518 |
| 2007-02-27 | 540 | 544 | 535 | 535 | 40,000 | 535 |
| 2007-02-26 | 539 | 540 | 537 | 540 | 22,000 | 540 |
| 2007-02-23 | 540 | 540 | 535 | 536 | 16,000 | 536 |
| 2007-02-22 | 540 | 540 | 535 | 540 | 76,000 | 540 |
| 2007-02-21 | 525 | 544 | 525 | 535 | 203,000 | 535 |
| 2007-02-20 | 503 | 509 | 500 | 509 | 20,000 | 509 |
| 2007-02-19 | 500 | 504 | 500 | 504 | 19,000 | 504 |
| 2007-02-16 | 505 | 505 | 500 | 501 | 74,000 | 501 |
| 2007-02-15 | 507 | 510 | 507 | 509 | 17,000 | 509 |
| 2007-02-14 | 503 | 510 | 500 | 510 | 57,000 | 510 |
| 2007-02-13 | 519 | 519 | 512 | 512 | 9,000 | 512 |
| 2007-02-09 | 518 | 520 | 512 | 520 | 42,000 | 520 |
| 2007-02-08 | 515 | 518 | 515 | 517 | 39,000 | 517 |
| 2007-02-07 | 505 | 512 | 505 | 510 | 63,000 | 510 |
| 2007-02-06 | 503 | 505 | 500 | 502 | 55,000 | 502 |
| 2007-02-05 | 502 | 502 | 490 | 501 | 94,000 | 501 |
| 2007-02-02 | 500 | 505 | 500 | 503 | 24,000 | 503 |
| 2007-02-01 | 493 | 500 | 492 | 500 | 45,000 | 500 |
| 2007-01-31 | 488 | 491 | 488 | 491 | 29,000 | 491 |
| 2007-01-30 | 486 | 495 | 486 | 490 | 64,000 | 490 |
| 2007-01-29 | 487 | 488 | 485 | 486 | 68,000 | 486 |
| 2007-01-26 | 481 | 487 | 480 | 486 | 69,000 | 486 |
| 2007-01-25 | 479 | 482 | 479 | 480 | 23,000 | 480 |
| 2007-01-24 | 483 | 485 | 480 | 480 | 47,000 | 480 |
| 2007-01-23 | 484 | 487 | 483 | 483 | 65,000 | 483 |
| 2007-01-22 | 486 | 488 | 484 | 484 | 50,000 | 484 |
| 2007-01-19 | 480 | 485 | 478 | 485 | 69,000 | 485 |
| 2007-01-18 | 482 | 482 | 477 | 480 | 29,000 | 480 |
| 2007-01-17 | 481 | 485 | 477 | 477 | 40,000 | 477 |
| 2007-01-16 | 480 | 483 | 478 | 480 | 43,000 | 480 |
| 2007-01-15 | 476 | 484 | 475 | 480 | 53,000 | 480 |
| 2007-01-12 | 473 | 475 | 470 | 475 | 63,000 | 475 |
| 2007-01-11 | 475 | 478 | 471 | 471 | 44,000 | 471 |
| 2007-01-10 | 473 | 478 | 473 | 475 | 8,000 | 475 |
| 2007-01-09 | 482 | 484 | 478 | 478 | 13,000 | 478 |
| 2007-01-05 | 483 | 484 | 478 | 481 | 18,000 | 481 |
| 2007-01-04 | 481 | 485 | 477 | 485 | 13,000 | 485 |
分割・併合履歴 ： なし
