7256 河西工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 157 | 167 | 157 | 167 | 23,000 | 167 |
| 2008-12-29 | 160 | 160 | 156 | 159 | 17,000 | 159 |
| 2008-12-26 | 156 | 159 | 155 | 157 | 11,000 | 157 |
| 2008-12-25 | 154 | 155 | 154 | 155 | 6,000 | 155 |
| 2008-12-24 | 152 | 156 | 152 | 154 | 34,000 | 154 |
| 2008-12-22 | 152 | 154 | 152 | 153 | 18,000 | 153 |
| 2008-12-19 | 154 | 155 | 152 | 153 | 55,000 | 153 |
| 2008-12-18 | 156 | 160 | 153 | 160 | 87,000 | 160 |
| 2008-12-17 | 172 | 173 | 159 | 161 | 56,000 | 161 |
| 2008-12-16 | 184 | 184 | 167 | 170 | 58,000 | 170 |
| 2008-12-15 | 180 | 192 | 172 | 183 | 56,000 | 183 |
| 2008-12-12 | 186 | 190 | 177 | 180 | 97,000 | 180 |
| 2008-12-11 | 174 | 188 | 173 | 181 | 52,000 | 181 |
| 2008-12-10 | 176 | 176 | 165 | 173 | 34,000 | 173 |
| 2008-12-09 | 171 | 177 | 167 | 173 | 79,000 | 173 |
| 2008-12-08 | 166 | 166 | 156 | 164 | 65,000 | 164 |
| 2008-12-05 | 172 | 175 | 161 | 161 | 107,000 | 161 |
| 2008-12-04 | 162 | 163 | 155 | 163 | 73,000 | 163 |
| 2008-12-03 | 168 | 168 | 155 | 159 | 69,000 | 159 |
| 2008-12-02 | 162 | 168 | 159 | 163 | 57,000 | 163 |
| 2008-12-01 | 171 | 171 | 160 | 161 | 99,000 | 161 |
| 2008-11-28 | 165 | 166 | 156 | 161 | 89,000 | 161 |
| 2008-11-27 | 170 | 176 | 165 | 169 | 62,000 | 169 |
| 2008-11-26 | 176 | 178 | 169 | 171 | 26,000 | 171 |
| 2008-11-25 | 176 | 176 | 166 | 176 | 27,000 | 176 |
| 2008-11-21 | 176 | 176 | 160 | 166 | 48,000 | 166 |
| 2008-11-20 | 193 | 193 | 171 | 176 | 34,000 | 176 |
| 2008-11-19 | 189 | 194 | 182 | 186 | 29,000 | 186 |
| 2008-11-18 | 195 | 197 | 181 | 191 | 36,000 | 191 |
| 2008-11-17 | 190 | 204 | 185 | 188 | 45,000 | 188 |
| 2008-11-14 | 205 | 213 | 200 | 200 | 29,000 | 200 |
| 2008-11-13 | 211 | 211 | 197 | 201 | 37,000 | 201 |
| 2008-11-12 | 210 | 221 | 208 | 211 | 41,000 | 211 |
| 2008-11-11 | 227 | 227 | 209 | 214 | 58,000 | 214 |
| 2008-11-10 | 237 | 238 | 221 | 228 | 33,000 | 228 |
| 2008-11-07 | 230 | 230 | 210 | 223 | 34,000 | 223 |
| 2008-11-06 | 240 | 241 | 230 | 232 | 30,000 | 232 |
| 2008-11-05 | 245 | 246 | 235 | 243 | 36,000 | 243 |
| 2008-11-04 | 217 | 230 | 217 | 230 | 27,000 | 230 |
| 2008-10-31 | 211 | 220 | 211 | 217 | 57,000 | 217 |
| 2008-10-30 | 202 | 205 | 194 | 201 | 83,000 | 201 |
| 2008-10-29 | 210 | 212 | 199 | 201 | 29,000 | 201 |
| 2008-10-28 | 185 | 195 | 185 | 192 | 48,000 | 192 |
| 2008-10-27 | 205 | 207 | 197 | 200 | 22,000 | 200 |
| 2008-10-24 | 223 | 227 | 200 | 205 | 31,000 | 205 |
| 2008-10-23 | 213 | 214 | 198 | 214 | 37,000 | 214 |
| 2008-10-22 | 218 | 221 | 210 | 215 | 32,000 | 215 |
| 2008-10-21 | 225 | 226 | 218 | 219 | 16,000 | 219 |
| 2008-10-20 | 227 | 227 | 218 | 226 | 26,000 | 226 |
| 2008-10-17 | 230 | 230 | 218 | 227 | 49,000 | 227 |
| 2008-10-16 | 214 | 245 | 202 | 245 | 35,000 | 245 |
| 2008-10-15 | 200 | 237 | 195 | 235 | 24,000 | 235 |
| 2008-10-14 | 206 | 215 | 195 | 215 | 27,000 | 215 |
| 2008-10-10 | 161 | 170 | 151 | 166 | 68,000 | 166 |
| 2008-10-09 | 158 | 170 | 157 | 166 | 62,000 | 166 |
| 2008-10-08 | 167 | 167 | 153 | 153 | 53,000 | 153 |
| 2008-10-07 | 158 | 169 | 158 | 167 | 53,000 | 167 |
| 2008-10-06 | 220 | 220 | 185 | 194 | 44,000 | 194 |
| 2008-10-03 | 228 | 228 | 208 | 222 | 25,000 | 222 |
| 2008-10-02 | 241 | 242 | 225 | 231 | 27,000 | 231 |
| 2008-10-01 | 239 | 242 | 237 | 242 | 28,000 | 242 |
| 2008-09-30 | 243 | 243 | 232 | 239 | 39,000 | 239 |
| 2008-09-29 | 246 | 251 | 243 | 248 | 42,000 | 248 |
| 2008-09-26 | 252 | 252 | 241 | 246 | 40,000 | 246 |
| 2008-09-25 | 261 | 261 | 253 | 253 | 14,000 | 253 |
| 2008-09-24 | 270 | 270 | 256 | 261 | 21,000 | 261 |
| 2008-09-22 | 267 | 270 | 260 | 270 | 20,000 | 270 |
| 2008-09-19 | 250 | 266 | 248 | 266 | 40,000 | 266 |
| 2008-09-18 | 264 | 264 | 248 | 251 | 38,000 | 251 |
| 2008-09-17 | 273 | 274 | 267 | 269 | 12,000 | 269 |
| 2008-09-16 | 288 | 288 | 273 | 274 | 21,000 | 274 |
| 2008-09-12 | 298 | 298 | 296 | 298 | 28,000 | 298 |
| 2008-09-11 | 300 | 301 | 294 | 298 | 12,000 | 298 |
| 2008-09-10 | 296 | 305 | 291 | 305 | 21,000 | 305 |
| 2008-09-09 | 300 | 300 | 298 | 298 | 9,000 | 298 |
| 2008-09-08 | 295 | 304 | 295 | 300 | 14,000 | 300 |
| 2008-09-05 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 2008-09-04 | 301 | 301 | 277 | 287 | 28,000 | 287 |
| 2008-09-03 | 299 | 304 | 299 | 301 | 10,000 | 301 |
| 2008-09-02 | 310 | 310 | 297 | 299 | 15,000 | 299 |
| 2008-09-01 | 314 | 314 | 314 | 314 | 11,000 | 314 |
| 2008-08-29 | 304 | 310 | 304 | 309 | 20,000 | 309 |
| 2008-08-28 | 305 | 307 | 305 | 305 | 7,000 | 305 |
| 2008-08-27 | 296 | 306 | 296 | 306 | 14,000 | 306 |
| 2008-08-26 | 305 | 306 | 303 | 306 | 3,000 | 306 |
| 2008-08-25 | 308 | 310 | 306 | 309 | 13,000 | 309 |
| 2008-08-22 | 304 | 309 | 300 | 308 | 22,000 | 308 |
| 2008-08-21 | 301 | 301 | 294 | 294 | 7,000 | 294 |
| 2008-08-20 | 301 | 308 | 301 | 303 | 5,000 | 303 |
| 2008-08-19 | 302 | 306 | 300 | 305 | 19,000 | 305 |
| 2008-08-18 | 302 | 306 | 301 | 302 | 15,000 | 302 |
| 2008-08-15 | 297 | 300 | 295 | 300 | 11,000 | 300 |
| 2008-08-14 | 293 | 296 | 291 | 296 | 4,000 | 296 |
| 2008-08-13 | 292 | 295 | 290 | 290 | 14,000 | 290 |
| 2008-08-12 | 301 | 305 | 300 | 303 | 17,000 | 303 |
| 2008-08-11 | 304 | 304 | 300 | 301 | 15,000 | 301 |
| 2008-08-08 | 309 | 309 | 302 | 304 | 20,000 | 304 |
| 2008-08-07 | 314 | 314 | 309 | 310 | 16,000 | 310 |
| 2008-08-06 | 311 | 316 | 311 | 314 | 28,000 | 314 |
| 2008-08-05 | 325 | 330 | 316 | 316 | 39,000 | 316 |
| 2008-08-04 | 322 | 325 | 320 | 325 | 12,000 | 325 |
| 2008-08-01 | 332 | 332 | 326 | 329 | 20,000 | 329 |
| 2008-07-31 | 346 | 346 | 333 | 335 | 86,000 | 335 |
| 2008-07-30 | 314 | 326 | 309 | 326 | 25,000 | 326 |
| 2008-07-29 | 300 | 311 | 291 | 309 | 25,000 | 309 |
| 2008-07-28 | 308 | 312 | 301 | 301 | 20,000 | 301 |
| 2008-07-25 | 308 | 313 | 308 | 313 | 13,000 | 313 |
| 2008-07-24 | 294 | 303 | 294 | 303 | 10,000 | 303 |
| 2008-07-23 | 297 | 299 | 295 | 295 | 14,000 | 295 |
| 2008-07-22 | 299 | 299 | 285 | 288 | 7,000 | 288 |
| 2008-07-18 | 287 | 290 | 280 | 290 | 7,000 | 290 |
| 2008-07-17 | 298 | 298 | 282 | 287 | 11,000 | 287 |
| 2008-07-16 | 294 | 295 | 289 | 292 | 23,000 | 292 |
| 2008-07-15 | 283 | 290 | 281 | 289 | 15,000 | 289 |
| 2008-07-14 | 293 | 296 | 278 | 278 | 21,000 | 278 |
| 2008-07-11 | 310 | 310 | 291 | 296 | 19,000 | 296 |
| 2008-07-10 | 322 | 322 | 306 | 311 | 21,000 | 311 |
| 2008-07-09 | 325 | 325 | 315 | 321 | 39,000 | 321 |
| 2008-07-08 | 320 | 320 | 315 | 315 | 19,000 | 315 |
| 2008-07-07 | 326 | 326 | 319 | 320 | 22,000 | 320 |
| 2008-07-04 | 326 | 327 | 320 | 321 | 33,000 | 321 |
| 2008-07-03 | 317 | 321 | 317 | 321 | 11,000 | 321 |
| 2008-07-02 | 326 | 327 | 319 | 327 | 15,000 | 327 |
| 2008-07-01 | 330 | 333 | 327 | 331 | 10,000 | 331 |
| 2008-06-30 | 340 | 340 | 331 | 335 | 43,000 | 335 |
| 2008-06-27 | 316 | 337 | 316 | 337 | 33,000 | 337 |
| 2008-06-26 | 339 | 339 | 327 | 328 | 20,000 | 328 |
| 2008-06-25 | 328 | 329 | 322 | 329 | 19,000 | 329 |
| 2008-06-24 | 325 | 325 | 315 | 324 | 5,000 | 324 |
| 2008-06-23 | 313 | 320 | 313 | 320 | 6,000 | 320 |
| 2008-06-20 | 340 | 340 | 323 | 323 | 12,000 | 323 |
| 2008-06-19 | 343 | 343 | 331 | 331 | 12,000 | 331 |
| 2008-06-18 | 339 | 344 | 339 | 342 | 17,000 | 342 |
| 2008-06-17 | 338 | 350 | 338 | 344 | 11,000 | 344 |
| 2008-06-16 | 337 | 338 | 337 | 338 | 5,000 | 338 |
| 2008-06-13 | 341 | 341 | 337 | 337 | 38,000 | 337 |
| 2008-06-12 | 340 | 350 | 339 | 350 | 59,000 | 350 |
| 2008-06-11 | 325 | 331 | 324 | 331 | 13,000 | 331 |
| 2008-06-10 | 345 | 345 | 319 | 320 | 11,000 | 320 |
| 2008-06-09 | 343 | 343 | 338 | 339 | 23,000 | 339 |
| 2008-06-06 | 349 | 350 | 347 | 350 | 20,000 | 350 |
| 2008-06-05 | 349 | 349 | 337 | 347 | 40,000 | 347 |
| 2008-06-04 | 343 | 350 | 342 | 345 | 18,000 | 345 |
| 2008-06-03 | 344 | 345 | 341 | 342 | 34,000 | 342 |
| 2008-06-02 | 350 | 350 | 340 | 344 | 25,000 | 344 |
| 2008-05-30 | 336 | 341 | 335 | 340 | 20,000 | 340 |
| 2008-05-29 | 335 | 338 | 335 | 336 | 9,000 | 336 |
| 2008-05-28 | 335 | 338 | 333 | 335 | 19,000 | 335 |
| 2008-05-27 | 333 | 335 | 333 | 335 | 15,000 | 335 |
| 2008-05-26 | 340 | 340 | 326 | 333 | 22,000 | 333 |
| 2008-05-23 | 327 | 338 | 327 | 335 | 19,000 | 335 |
| 2008-05-22 | 322 | 332 | 321 | 332 | 16,000 | 332 |
| 2008-05-21 | 331 | 336 | 328 | 328 | 14,000 | 328 |
| 2008-05-20 | 334 | 338 | 331 | 331 | 5,000 | 331 |
| 2008-05-19 | 341 | 344 | 341 | 342 | 10,000 | 342 |
| 2008-05-16 | 346 | 346 | 339 | 342 | 18,000 | 342 |
| 2008-05-15 | 344 | 347 | 336 | 344 | 21,000 | 344 |
| 2008-05-14 | 329 | 346 | 329 | 344 | 77,000 | 344 |
| 2008-05-13 | 325 | 340 | 325 | 339 | 57,000 | 339 |
| 2008-05-12 | 345 | 345 | 330 | 340 | 35,000 | 340 |
| 2008-05-09 | 352 | 352 | 348 | 348 | 39,000 | 348 |
| 2008-05-08 | 336 | 351 | 336 | 347 | 23,000 | 347 |
| 2008-05-07 | 339 | 347 | 331 | 342 | 44,000 | 342 |
| 2008-05-02 | 333 | 346 | 333 | 334 | 31,000 | 334 |
| 2008-05-01 | 338 | 347 | 334 | 346 | 23,000 | 346 |
| 2008-04-30 | 332 | 338 | 328 | 338 | 78,000 | 338 |
| 2008-04-28 | 318 | 325 | 315 | 322 | 91,000 | 322 |
| 2008-04-25 | 310 | 323 | 307 | 311 | 20,000 | 311 |
| 2008-04-24 | 308 | 310 | 306 | 310 | 19,000 | 310 |
| 2008-04-23 | 303 | 307 | 300 | 307 | 22,000 | 307 |
| 2008-04-22 | 303 | 307 | 301 | 307 | 18,000 | 307 |
| 2008-04-21 | 302 | 307 | 299 | 303 | 44,000 | 303 |
| 2008-04-18 | 305 | 305 | 301 | 302 | 5,000 | 302 |
| 2008-04-17 | 301 | 301 | 297 | 300 | 11,000 | 300 |
| 2008-04-16 | 301 | 301 | 295 | 300 | 18,000 | 300 |
| 2008-04-15 | 301 | 301 | 300 | 301 | 12,000 | 301 |
| 2008-04-14 | 301 | 301 | 298 | 300 | 10,000 | 300 |
| 2008-04-11 | 299 | 300 | 299 | 300 | 19,000 | 300 |
| 2008-04-10 | 297 | 298 | 293 | 298 | 22,000 | 298 |
| 2008-04-09 | 297 | 300 | 297 | 300 | 34,000 | 300 |
| 2008-04-08 | 292 | 292 | 290 | 292 | 16,000 | 292 |
| 2008-04-07 | 293 | 293 | 286 | 287 | 59,000 | 287 |
| 2008-04-04 | 298 | 299 | 290 | 298 | 23,000 | 298 |
| 2008-04-03 | 291 | 292 | 285 | 290 | 25,000 | 290 |
| 2008-04-02 | 295 | 300 | 287 | 289 | 26,000 | 289 |
| 2008-04-01 | 290 | 297 | 281 | 285 | 35,000 | 285 |
| 2008-03-31 | 300 | 300 | 281 | 289 | 38,000 | 289 |
| 2008-03-28 | 287 | 288 | 284 | 285 | 39,000 | 285 |
| 2008-03-27 | 282 | 290 | 282 | 287 | 18,000 | 287 |
| 2008-03-26 | 312 | 312 | 292 | 292 | 28,000 | 292 |
| 2008-03-25 | 312 | 312 | 301 | 310 | 12,000 | 310 |
| 2008-03-24 | 304 | 304 | 297 | 303 | 15,000 | 303 |
| 2008-03-21 | 289 | 300 | 289 | 297 | 28,000 | 297 |
| 2008-03-19 | 285 | 287 | 278 | 287 | 17,000 | 287 |
| 2008-03-18 | 263 | 270 | 263 | 270 | 5,000 | 270 |
| 2008-03-17 | 264 | 267 | 263 | 263 | 19,000 | 263 |
| 2008-03-14 | 282 | 282 | 278 | 279 | 35,000 | 279 |
| 2008-03-13 | 282 | 283 | 279 | 280 | 24,000 | 280 |
| 2008-03-12 | 307 | 307 | 290 | 290 | 30,000 | 290 |
| 2008-03-11 | 291 | 291 | 289 | 289 | 11,000 | 289 |
| 2008-03-10 | 288 | 296 | 286 | 296 | 28,000 | 296 |
| 2008-03-07 | 293 | 295 | 287 | 287 | 22,000 | 287 |
| 2008-03-06 | 290 | 296 | 290 | 294 | 20,000 | 294 |
| 2008-03-05 | 271 | 292 | 271 | 290 | 41,000 | 290 |
| 2008-03-04 | 270 | 275 | 268 | 275 | 42,000 | 275 |
| 2008-03-03 | 282 | 283 | 278 | 279 | 32,000 | 279 |
| 2008-02-29 | 295 | 295 | 289 | 290 | 26,000 | 290 |
| 2008-02-28 | 287 | 291 | 286 | 290 | 38,000 | 290 |
| 2008-02-27 | 282 | 294 | 282 | 294 | 21,000 | 294 |
| 2008-02-26 | 288 | 288 | 285 | 285 | 10,000 | 285 |
| 2008-02-25 | 283 | 289 | 281 | 285 | 27,000 | 285 |
| 2008-02-22 | 283 | 288 | 283 | 288 | 15,000 | 288 |
| 2008-02-21 | 277 | 293 | 277 | 291 | 16,000 | 291 |
| 2008-02-20 | 284 | 291 | 275 | 275 | 38,000 | 275 |
| 2008-02-19 | 290 | 291 | 286 | 289 | 33,000 | 289 |
| 2008-02-18 | 286 | 298 | 286 | 290 | 19,000 | 290 |
| 2008-02-15 | 295 | 295 | 288 | 291 | 8,000 | 291 |
| 2008-02-14 | 286 | 298 | 286 | 298 | 10,000 | 298 |
| 2008-02-13 | 295 | 296 | 290 | 291 | 28,000 | 291 |
| 2008-02-12 | 278 | 287 | 277 | 287 | 50,000 | 287 |
| 2008-02-08 | 298 | 298 | 277 | 277 | 37,000 | 277 |
| 2008-02-07 | 296 | 296 | 288 | 294 | 16,000 | 294 |
| 2008-02-06 | 296 | 296 | 290 | 291 | 38,000 | 291 |
| 2008-02-05 | 301 | 304 | 290 | 300 | 71,000 | 300 |
| 2008-02-04 | 294 | 305 | 294 | 301 | 23,000 | 301 |
| 2008-02-01 | 285 | 311 | 285 | 291 | 15,000 | 291 |
| 2008-01-31 | 288 | 290 | 283 | 287 | 31,000 | 287 |
| 2008-01-30 | 288 | 288 | 282 | 283 | 27,000 | 283 |
| 2008-01-29 | 275 | 285 | 275 | 280 | 31,000 | 280 |
| 2008-01-28 | 265 | 278 | 260 | 275 | 45,000 | 275 |
| 2008-01-25 | 274 | 275 | 270 | 270 | 35,000 | 270 |
| 2008-01-24 | 252 | 260 | 252 | 255 | 20,000 | 255 |
| 2008-01-23 | 250 | 260 | 245 | 248 | 79,000 | 248 |
| 2008-01-22 | 244 | 260 | 244 | 245 | 54,000 | 245 |
| 2008-01-21 | 258 | 271 | 250 | 262 | 61,000 | 262 |
| 2008-01-18 | 260 | 265 | 254 | 257 | 79,000 | 257 |
| 2008-01-17 | 267 | 270 | 256 | 270 | 94,000 | 270 |
| 2008-01-16 | 284 | 284 | 271 | 271 | 53,000 | 271 |
| 2008-01-15 | 302 | 307 | 291 | 291 | 45,000 | 291 |
| 2008-01-11 | 308 | 308 | 300 | 302 | 23,000 | 302 |
| 2008-01-10 | 316 | 316 | 303 | 308 | 53,000 | 308 |
| 2008-01-09 | 304 | 310 | 298 | 308 | 71,000 | 308 |
| 2008-01-08 | 300 | 309 | 300 | 303 | 32,000 | 303 |
| 2008-01-07 | 319 | 319 | 307 | 310 | 44,000 | 310 |
| 2008-01-04 | 332 | 332 | 318 | 319 | 24,000 | 319 |
分割・併合履歴 ： なし
