7256 河西工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 250 | 258 | 250 | 258 | 16,000 | 258 |
| 2009-12-29 | 252 | 255 | 252 | 254 | 20,000 | 254 |
| 2009-12-28 | 247 | 254 | 242 | 249 | 21,000 | 249 |
| 2009-12-25 | 247 | 252 | 247 | 250 | 5,000 | 250 |
| 2009-12-24 | 236 | 248 | 236 | 247 | 17,000 | 247 |
| 2009-12-22 | 230 | 237 | 230 | 236 | 21,000 | 236 |
| 2009-12-21 | 233 | 233 | 226 | 229 | 7,000 | 229 |
| 2009-12-18 | 235 | 235 | 230 | 233 | 10,000 | 233 |
| 2009-12-17 | 234 | 234 | 230 | 230 | 11,000 | 230 |
| 2009-12-16 | 230 | 231 | 229 | 230 | 10,000 | 230 |
| 2009-12-15 | 234 | 234 | 220 | 220 | 15,000 | 220 |
| 2009-12-14 | 238 | 238 | 227 | 227 | 13,000 | 227 |
| 2009-12-11 | 233 | 233 | 224 | 228 | 29,000 | 228 |
| 2009-12-10 | 230 | 230 | 225 | 228 | 15,000 | 228 |
| 2009-12-09 | 227 | 228 | 227 | 228 | 14,000 | 228 |
| 2009-12-08 | 225 | 229 | 223 | 229 | 17,000 | 229 |
| 2009-12-07 | 234 | 234 | 224 | 224 | 26,000 | 224 |
| 2009-12-04 | 230 | 230 | 227 | 230 | 12,000 | 230 |
| 2009-12-03 | 228 | 235 | 223 | 235 | 33,000 | 235 |
| 2009-12-02 | 222 | 227 | 220 | 225 | 19,000 | 225 |
| 2009-12-01 | 222 | 227 | 217 | 222 | 31,000 | 222 |
| 2009-11-30 | 220 | 229 | 220 | 224 | 29,000 | 224 |
| 2009-11-27 | 215 | 216 | 214 | 215 | 15,000 | 215 |
| 2009-11-26 | 220 | 220 | 216 | 216 | 7,000 | 216 |
| 2009-11-25 | 221 | 222 | 215 | 222 | 8,000 | 222 |
| 2009-11-24 | 222 | 223 | 220 | 220 | 21,000 | 220 |
| 2009-11-20 | 222 | 224 | 222 | 222 | 11,000 | 222 |
| 2009-11-19 | 231 | 231 | 222 | 222 | 15,000 | 222 |
| 2009-11-18 | 222 | 232 | 222 | 231 | 11,000 | 231 |
| 2009-11-17 | 230 | 230 | 223 | 225 | 9,000 | 225 |
| 2009-11-16 | 232 | 235 | 230 | 231 | 10,000 | 231 |
| 2009-11-13 | 234 | 236 | 232 | 236 | 15,000 | 236 |
| 2009-11-12 | 238 | 242 | 233 | 233 | 16,000 | 233 |
| 2009-11-11 | 240 | 240 | 239 | 239 | 5,000 | 239 |
| 2009-11-10 | 244 | 245 | 241 | 242 | 18,000 | 242 |
| 2009-11-09 | 244 | 247 | 235 | 247 | 28,000 | 247 |
| 2009-11-06 | 240 | 240 | 239 | 240 | 14,000 | 240 |
| 2009-11-05 | 238 | 239 | 237 | 238 | 8,000 | 238 |
| 2009-11-04 | 248 | 248 | 238 | 241 | 15,000 | 241 |
| 2009-11-02 | 245 | 247 | 244 | 245 | 26,000 | 245 |
| 2009-10-30 | 239 | 242 | 238 | 240 | 19,000 | 240 |
| 2009-10-29 | 240 | 245 | 237 | 237 | 22,000 | 237 |
| 2009-10-28 | 241 | 246 | 241 | 245 | 8,000 | 245 |
| 2009-10-27 | 248 | 248 | 241 | 241 | 17,000 | 241 |
| 2009-10-26 | 245 | 250 | 245 | 250 | 38,000 | 250 |
| 2009-10-23 | 237 | 255 | 237 | 238 | 32,000 | 238 |
| 2009-10-22 | 236 | 237 | 236 | 237 | 15,000 | 237 |
| 2009-10-21 | 242 | 244 | 235 | 241 | 13,000 | 241 |
| 2009-10-20 | 246 | 246 | 243 | 243 | 9,000 | 243 |
| 2009-10-19 | 239 | 246 | 239 | 246 | 18,000 | 246 |
| 2009-10-16 | 240 | 245 | 238 | 242 | 26,000 | 242 |
| 2009-10-15 | 244 | 244 | 241 | 242 | 27,000 | 242 |
| 2009-10-14 | 248 | 253 | 243 | 245 | 60,000 | 245 |
| 2009-10-13 | 230 | 234 | 230 | 233 | 16,000 | 233 |
| 2009-10-09 | 233 | 233 | 229 | 230 | 20,000 | 230 |
| 2009-10-08 | 224 | 233 | 224 | 233 | 17,000 | 233 |
| 2009-10-07 | 227 | 229 | 222 | 229 | 5,000 | 229 |
| 2009-10-06 | 228 | 233 | 223 | 227 | 9,000 | 227 |
| 2009-10-05 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2009-10-02 | 238 | 238 | 221 | 221 | 7,000 | 221 |
| 2009-10-01 | 236 | 241 | 232 | 233 | 11,000 | 233 |
| 2009-09-30 | 240 | 240 | 240 | 240 | 20,000 | 240 |
| 2009-09-29 | 229 | 238 | 229 | 238 | 8,000 | 238 |
| 2009-09-28 | 228 | 234 | 228 | 234 | 4,000 | 234 |
| 2009-09-25 | 231 | 231 | 224 | 228 | 10,000 | 228 |
| 2009-09-24 | 239 | 241 | 229 | 240 | 15,000 | 240 |
| 2009-09-18 | 223 | 230 | 220 | 230 | 12,000 | 230 |
| 2009-09-17 | 218 | 223 | 218 | 223 | 4,000 | 223 |
| 2009-09-16 | 218 | 218 | 217 | 218 | 7,000 | 218 |
| 2009-09-15 | 218 | 228 | 217 | 221 | 12,000 | 221 |
| 2009-09-14 | 225 | 225 | 218 | 221 | 19,000 | 221 |
| 2009-09-11 | 231 | 231 | 225 | 225 | 30,000 | 225 |
| 2009-09-10 | 241 | 242 | 235 | 236 | 16,000 | 236 |
| 2009-09-09 | 230 | 236 | 230 | 231 | 26,000 | 231 |
| 2009-09-08 | 217 | 221 | 217 | 221 | 8,000 | 221 |
| 2009-09-07 | 216 | 217 | 216 | 217 | 2,000 | 217 |
| 2009-09-04 | 216 | 216 | 215 | 216 | 10,000 | 216 |
| 2009-09-03 | 220 | 221 | 215 | 215 | 8,000 | 215 |
| 2009-09-02 | 224 | 229 | 223 | 224 | 15,000 | 224 |
| 2009-09-01 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2009-08-31 | 238 | 238 | 231 | 231 | 25,000 | 231 |
| 2009-08-28 | 236 | 236 | 233 | 234 | 13,000 | 234 |
| 2009-08-27 | 233 | 233 | 231 | 231 | 10,000 | 231 |
| 2009-08-26 | 236 | 238 | 236 | 238 | 5,000 | 238 |
| 2009-08-25 | 233 | 238 | 223 | 235 | 28,000 | 235 |
| 2009-08-24 | 223 | 233 | 223 | 233 | 11,000 | 233 |
| 2009-08-21 | 234 | 234 | 223 | 223 | 6,000 | 223 |
| 2009-08-20 | 230 | 234 | 229 | 234 | 11,000 | 234 |
| 2009-08-19 | 229 | 240 | 229 | 230 | 21,000 | 230 |
| 2009-08-17 | 244 | 244 | 237 | 242 | 18,000 | 242 |
| 2009-08-14 | 241 | 248 | 241 | 246 | 13,000 | 246 |
| 2009-08-13 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2009-08-12 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2009-08-11 | 242 | 250 | 242 | 250 | 13,000 | 250 |
| 2009-08-10 | 248 | 248 | 242 | 246 | 12,000 | 246 |
| 2009-08-07 | 245 | 245 | 240 | 245 | 32,000 | 245 |
| 2009-08-06 | 241 | 246 | 238 | 240 | 27,000 | 240 |
| 2009-08-05 | 245 | 245 | 238 | 243 | 10,000 | 243 |
| 2009-08-04 | 247 | 247 | 245 | 247 | 10,000 | 247 |
| 2009-08-03 | 246 | 246 | 244 | 244 | 4,000 | 244 |
| 2009-07-31 | 247 | 247 | 241 | 241 | 45,000 | 241 |
| 2009-07-30 | 236 | 242 | 236 | 242 | 27,000 | 242 |
| 2009-07-29 | 230 | 235 | 230 | 232 | 6,000 | 232 |
| 2009-07-28 | 227 | 228 | 227 | 228 | 7,000 | 228 |
| 2009-07-27 | 227 | 232 | 224 | 230 | 15,000 | 230 |
| 2009-07-24 | 224 | 225 | 224 | 225 | 9,000 | 225 |
| 2009-07-23 | 219 | 224 | 219 | 222 | 12,000 | 222 |
| 2009-07-22 | 218 | 218 | 217 | 217 | 8,000 | 217 |
| 2009-07-21 | 215 | 224 | 210 | 210 | 8,000 | 210 |
| 2009-07-17 | 221 | 221 | 212 | 212 | 9,000 | 212 |
| 2009-07-16 | 210 | 224 | 210 | 211 | 15,000 | 211 |
| 2009-07-15 | 216 | 221 | 212 | 213 | 13,000 | 213 |
| 2009-07-14 | 218 | 224 | 210 | 216 | 18,000 | 216 |
| 2009-07-13 | 230 | 230 | 208 | 208 | 19,000 | 208 |
| 2009-07-10 | 225 | 225 | 220 | 220 | 24,000 | 220 |
| 2009-07-09 | 226 | 227 | 217 | 223 | 48,000 | 223 |
| 2009-07-08 | 215 | 222 | 215 | 221 | 19,000 | 221 |
| 2009-07-07 | 230 | 237 | 216 | 222 | 69,000 | 222 |
| 2009-07-06 | 234 | 234 | 231 | 234 | 19,000 | 234 |
| 2009-07-03 | 227 | 228 | 222 | 228 | 13,000 | 228 |
| 2009-07-02 | 237 | 238 | 230 | 230 | 12,000 | 230 |
| 2009-07-01 | 230 | 235 | 228 | 232 | 12,000 | 232 |
| 2009-06-30 | 240 | 240 | 233 | 234 | 25,000 | 234 |
| 2009-06-29 | 242 | 243 | 235 | 235 | 40,000 | 235 |
| 2009-06-26 | 238 | 244 | 237 | 238 | 87,000 | 238 |
| 2009-06-25 | 228 | 238 | 225 | 238 | 26,000 | 238 |
| 2009-06-24 | 222 | 225 | 217 | 223 | 19,000 | 223 |
| 2009-06-23 | 222 | 222 | 216 | 217 | 15,000 | 217 |
| 2009-06-22 | 229 | 230 | 211 | 222 | 30,000 | 222 |
| 2009-06-19 | 232 | 232 | 228 | 228 | 7,000 | 228 |
| 2009-06-18 | 229 | 234 | 227 | 231 | 13,000 | 231 |
| 2009-06-17 | 229 | 229 | 228 | 229 | 8,000 | 229 |
| 2009-06-16 | 235 | 235 | 225 | 225 | 18,000 | 225 |
| 2009-06-15 | 237 | 243 | 237 | 240 | 36,000 | 240 |
| 2009-06-12 | 243 | 247 | 232 | 237 | 146,000 | 237 |
| 2009-06-11 | 247 | 249 | 244 | 248 | 14,000 | 248 |
| 2009-06-10 | 249 | 249 | 246 | 248 | 14,000 | 248 |
| 2009-06-09 | 251 | 251 | 246 | 246 | 23,000 | 246 |
| 2009-06-08 | 253 | 253 | 251 | 251 | 20,000 | 251 |
| 2009-06-05 | 249 | 253 | 247 | 252 | 30,000 | 252 |
| 2009-06-04 | 246 | 249 | 243 | 247 | 22,000 | 247 |
| 2009-06-03 | 245 | 250 | 242 | 243 | 38,000 | 243 |
| 2009-06-02 | 245 | 246 | 243 | 245 | 32,000 | 245 |
| 2009-06-01 | 251 | 251 | 246 | 246 | 41,000 | 246 |
| 2009-05-29 | 247 | 249 | 243 | 246 | 73,000 | 246 |
| 2009-05-28 | 242 | 248 | 242 | 248 | 57,000 | 248 |
| 2009-05-27 | 245 | 245 | 242 | 242 | 68,000 | 242 |
| 2009-05-26 | 246 | 246 | 239 | 245 | 218,000 | 245 |
| 2009-05-25 | 273 | 273 | 242 | 243 | 965,000 | 243 |
| 2009-05-22 | 204 | 208 | 204 | 204 | 11,000 | 204 |
| 2009-05-21 | 201 | 205 | 201 | 205 | 9,000 | 205 |
| 2009-05-20 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-05-19 | 199 | 204 | 199 | 204 | 9,000 | 204 |
| 2009-05-18 | 205 | 208 | 194 | 196 | 14,000 | 196 |
| 2009-05-15 | 208 | 212 | 208 | 208 | 10,000 | 208 |
| 2009-05-14 | 210 | 213 | 210 | 211 | 22,000 | 211 |
| 2009-05-13 | 209 | 214 | 209 | 213 | 8,000 | 213 |
| 2009-05-12 | 214 | 223 | 211 | 214 | 13,000 | 214 |
| 2009-05-11 | 213 | 220 | 213 | 216 | 15,000 | 216 |
| 2009-05-08 | 207 | 209 | 206 | 209 | 22,000 | 209 |
| 2009-05-07 | 199 | 206 | 199 | 204 | 19,000 | 204 |
| 2009-05-01 | 200 | 203 | 199 | 200 | 9,000 | 200 |
| 2009-04-30 | 201 | 202 | 198 | 202 | 29,000 | 202 |
| 2009-04-28 | 192 | 196 | 192 | 193 | 7,000 | 193 |
| 2009-04-27 | 196 | 196 | 191 | 191 | 2,000 | 191 |
| 2009-04-24 | 192 | 193 | 192 | 193 | 8,000 | 193 |
| 2009-04-23 | 198 | 198 | 197 | 197 | 11,000 | 197 |
| 2009-04-22 | 203 | 203 | 198 | 198 | 18,000 | 198 |
| 2009-04-21 | 191 | 209 | 191 | 204 | 15,000 | 204 |
| 2009-04-20 | 191 | 205 | 191 | 205 | 5,000 | 205 |
| 2009-04-17 | 194 | 201 | 194 | 201 | 6,000 | 201 |
| 2009-04-16 | 203 | 211 | 203 | 204 | 9,000 | 204 |
| 2009-04-15 | 201 | 201 | 197 | 201 | 13,000 | 201 |
| 2009-04-14 | 212 | 212 | 201 | 201 | 20,000 | 201 |
| 2009-04-13 | 207 | 215 | 207 | 213 | 18,000 | 213 |
| 2009-04-10 | 213 | 213 | 204 | 204 | 25,000 | 204 |
| 2009-04-09 | 200 | 203 | 195 | 203 | 29,000 | 203 |
| 2009-04-08 | 196 | 197 | 196 | 196 | 20,000 | 196 |
| 2009-04-07 | 194 | 199 | 194 | 199 | 11,000 | 199 |
| 2009-04-06 | 198 | 200 | 191 | 196 | 9,000 | 196 |
| 2009-04-03 | 191 | 198 | 186 | 198 | 24,000 | 198 |
| 2009-04-02 | 184 | 195 | 184 | 195 | 23,000 | 195 |
| 2009-04-01 | 187 | 189 | 184 | 189 | 15,000 | 189 |
| 2009-03-31 | 187 | 190 | 184 | 190 | 42,000 | 190 |
| 2009-03-30 | 185 | 185 | 180 | 183 | 19,000 | 183 |
| 2009-03-27 | 184 | 186 | 182 | 182 | 21,000 | 182 |
| 2009-03-26 | 185 | 185 | 179 | 185 | 40,000 | 185 |
| 2009-03-25 | 184 | 184 | 180 | 182 | 18,000 | 182 |
| 2009-03-24 | 184 | 184 | 180 | 183 | 28,000 | 183 |
| 2009-03-23 | 179 | 184 | 176 | 179 | 36,000 | 179 |
| 2009-03-19 | 182 | 182 | 178 | 180 | 13,000 | 180 |
| 2009-03-18 | 185 | 185 | 177 | 177 | 26,000 | 177 |
| 2009-03-17 | 185 | 188 | 185 | 186 | 15,000 | 186 |
| 2009-03-16 | 182 | 188 | 182 | 185 | 13,000 | 185 |
| 2009-03-13 | 187 | 188 | 184 | 185 | 51,000 | 185 |
| 2009-03-12 | 187 | 187 | 179 | 182 | 14,000 | 182 |
| 2009-03-11 | 188 | 188 | 186 | 186 | 2,000 | 186 |
| 2009-03-10 | 179 | 184 | 174 | 181 | 16,000 | 181 |
| 2009-03-09 | 190 | 190 | 176 | 176 | 32,000 | 176 |
| 2009-03-06 | 189 | 190 | 184 | 187 | 30,000 | 187 |
| 2009-03-05 | 183 | 190 | 177 | 189 | 36,000 | 189 |
| 2009-03-04 | 181 | 181 | 178 | 180 | 13,000 | 180 |
| 2009-03-03 | 187 | 188 | 184 | 188 | 11,000 | 188 |
| 2009-03-02 | 192 | 192 | 187 | 189 | 33,000 | 189 |
| 2009-02-27 | 178 | 187 | 178 | 187 | 17,000 | 187 |
| 2009-02-26 | 171 | 174 | 170 | 174 | 11,000 | 174 |
| 2009-02-25 | 171 | 172 | 169 | 172 | 8,000 | 172 |
| 2009-02-24 | 170 | 170 | 170 | 170 | 14,000 | 170 |
| 2009-02-23 | 170 | 170 | 165 | 170 | 9,000 | 170 |
| 2009-02-20 | 176 | 178 | 171 | 178 | 20,000 | 178 |
| 2009-02-19 | 171 | 173 | 167 | 173 | 17,000 | 173 |
| 2009-02-18 | 178 | 178 | 165 | 171 | 19,000 | 171 |
| 2009-02-17 | 183 | 183 | 180 | 180 | 15,000 | 180 |
| 2009-02-16 | 188 | 189 | 182 | 189 | 16,000 | 189 |
| 2009-02-13 | 185 | 190 | 180 | 182 | 39,000 | 182 |
| 2009-02-12 | 189 | 189 | 188 | 188 | 11,000 | 188 |
| 2009-02-10 | 200 | 200 | 193 | 194 | 14,000 | 194 |
| 2009-02-09 | 203 | 203 | 197 | 199 | 26,000 | 199 |
| 2009-02-06 | 194 | 198 | 193 | 198 | 10,000 | 198 |
| 2009-02-05 | 198 | 198 | 196 | 198 | 16,000 | 198 |
| 2009-02-04 | 186 | 194 | 186 | 194 | 11,000 | 194 |
| 2009-02-03 | 192 | 192 | 187 | 191 | 14,000 | 191 |
| 2009-02-02 | 194 | 199 | 194 | 197 | 33,000 | 197 |
| 2009-01-30 | 195 | 195 | 183 | 191 | 28,000 | 191 |
| 2009-01-29 | 190 | 200 | 190 | 199 | 18,000 | 199 |
| 2009-01-28 | 187 | 187 | 184 | 185 | 12,000 | 185 |
| 2009-01-27 | 182 | 182 | 179 | 182 | 8,000 | 182 |
| 2009-01-26 | 176 | 182 | 176 | 182 | 7,000 | 182 |
| 2009-01-23 | 177 | 180 | 175 | 176 | 11,000 | 176 |
| 2009-01-22 | 188 | 188 | 182 | 182 | 6,000 | 182 |
| 2009-01-21 | 182 | 188 | 180 | 180 | 13,000 | 180 |
| 2009-01-20 | 192 | 192 | 183 | 183 | 16,000 | 183 |
| 2009-01-19 | 200 | 200 | 187 | 187 | 7,000 | 187 |
| 2009-01-16 | 194 | 198 | 189 | 198 | 43,000 | 198 |
| 2009-01-15 | 175 | 198 | 175 | 189 | 37,000 | 189 |
| 2009-01-14 | 180 | 185 | 180 | 185 | 17,000 | 185 |
| 2009-01-13 | 198 | 198 | 183 | 190 | 20,000 | 190 |
| 2009-01-09 | 198 | 202 | 195 | 196 | 31,000 | 196 |
| 2009-01-08 | 202 | 205 | 191 | 193 | 25,000 | 193 |
| 2009-01-07 | 194 | 202 | 194 | 202 | 21,000 | 202 |
| 2009-01-06 | 185 | 189 | 180 | 189 | 12,000 | 189 |
| 2009-01-05 | 182 | 182 | 169 | 182 | 41,000 | 182 |
分割・併合履歴 ： なし
