7256 河西工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	453	458	450	453	77,000	453
2010-12-29	462	462	453	455	78,000	455
2010-12-28	445	460	436	458	148,000	458
2010-12-27	448	452	442	445	142,000	445
2010-12-24	453	463	453	455	161,000	455
2010-12-22	470	475	458	459	161,000	459
2010-12-21	462	478	460	471	225,000	471
2010-12-20	462	481	453	459	390,000	459
2010-12-17	462	473	454	454	289,000	454
2010-12-16	438	459	436	457	234,000	457
2010-12-15	440	449	432	433	221,000	433
2010-12-14	430	435	426	432	205,000	432
2010-12-13	400	430	400	426	279,000	426
2010-12-10	414	414	400	402	172,000	402
2010-12-09	413	415	406	408	146,000	408
2010-12-08	403	413	402	409	142,000	409
2010-12-07	404	407	385	406	116,000	406
2010-12-06	398	407	395	407	171,000	407
2010-12-03	395	395	392	395	77,000	395
2010-12-02	390	394	390	393	67,000	393
2010-12-01	383	388	383	388	24,000	388
2010-11-30	393	395	389	389	69,000	389
2010-11-29	394	398	390	394	86,000	394
2010-11-26	386	390	384	390	54,000	390
2010-11-25	385	387	382	385	35,000	385
2010-11-24	369	385	365	384	74,000	384
2010-11-22	374	374	370	370	80,000	370
2010-11-19	381	386	371	372	89,000	372
2010-11-18	375	382	375	379	66,000	379
2010-11-17	372	376	372	375	17,000	375
2010-11-16	372	376	371	373	55,000	373
2010-11-15	378	378	371	373	36,000	373
2010-11-12	377	383	376	377	55,000	377
2010-11-11	383	390	376	377	92,000	377
2010-11-10	370	390	370	388	121,000	388
2010-11-09	380	380	370	371	124,000	371
2010-11-08	378	395	378	393	103,000	393
2010-11-05	367	375	366	372	47,000	372
2010-11-04	367	367	360	360	63,000	360
2010-11-02	378	378	366	366	37,000	366
2010-11-01	384	387	377	381	41,000	381
2010-10-29	371	386	367	385	62,000	385
2010-10-28	367	375	364	375	58,000	375
2010-10-27	368	373	365	366	36,000	366
2010-10-26	369	371	368	368	27,000	368
2010-10-25	368	373	364	368	30,000	368
2010-10-22	369	369	366	367	15,000	367
2010-10-21	370	370	366	367	24,000	367
2010-10-20	368	371	365	369	38,000	369
2010-10-19	368	370	368	368	27,000	368
2010-10-18	367	372	367	372	24,000	372
2010-10-15	370	374	365	369	39,000	369
2010-10-14	376	378	371	372	44,000	372
2010-10-13	368	381	368	376	96,000	376
2010-10-12	383	383	367	368	80,000	368
2010-10-08	388	388	382	382	46,000	382
2010-10-07	391	391	386	388	33,000	388
2010-10-06	386	390	385	390	62,000	390
2010-10-05	392	392	379	383	76,000	383
2010-10-04	393	397	393	395	66,000	395
2010-10-01	398	398	388	392	51,000	392
2010-09-30	400	400	390	398	136,000	398
2010-09-29	391	405	388	400	139,000	400
2010-09-28	390	392	386	390	41,000	390
2010-09-27	380	391	380	390	52,000	390
2010-09-24	380	388	377	379	80,000	379
2010-09-22	388	395	380	382	71,000	382
2010-09-21	386	395	386	390	125,000	390
2010-09-17	385	389	383	387	87,000	387
2010-09-16	380	385	380	385	61,000	385
2010-09-15	369	383	366	380	48,000	380
2010-09-14	381	381	371	371	58,000	371
2010-09-13	383	384	379	379	84,000	379
2010-09-10	384	387	380	384	101,000	384
2010-09-09	388	390	379	381	89,000	381
2010-09-08	375	388	366	388	121,000	388
2010-09-07	384	388	380	380	70,000	380
2010-09-06	379	386	376	385	110,000	385
2010-09-03	357	377	357	376	135,000	376
2010-09-02	353	365	353	357	114,000	357
2010-09-01	357	357	350	350	74,000	350
2010-08-31	361	362	352	359	117,000	359
2010-08-30	360	363	359	362	140,000	362
2010-08-27	362	362	353	355	110,000	355
2010-08-26	351	366	350	362	119,000	362
2010-08-25	350	359	346	350	124,000	350
2010-08-24	361	364	348	355	121,000	355
2010-08-23	361	365	359	362	66,000	362
2010-08-20	358	369	358	364	80,000	364
2010-08-19	361	363	360	361	106,000	361
2010-08-18	366	367	362	364	60,000	364
2010-08-17	358	365	357	362	86,000	362
2010-08-16	368	371	363	364	102,000	364
2010-08-13	377	377	370	375	105,000	375
2010-08-12	359	381	358	379	253,000	379
2010-08-11	375	379	366	370	338,000	370
2010-08-10	380	386	380	381	246,000	381
2010-08-09	378	386	375	379	372,000	379
2010-08-06	356	379	352	374	639,000	374
2010-08-05	326	343	326	339	86,000	339
2010-08-04	319	328	317	321	45,000	321
2010-08-03	315	318	313	317	44,000	317
2010-08-02	325	325	306	310	85,000	310
2010-07-30	310	317	309	312	47,000	312
2010-07-29	317	317	309	315	42,000	315
2010-07-28	308	317	308	315	47,000	315
2010-07-27	302	306	302	306	22,000	306
2010-07-26	290	300	290	299	49,000	299
2010-07-23	288	288	285	286	17,000	286
2010-07-22	283	286	277	283	25,000	283
2010-07-21	288	293	285	285	26,000	285
2010-07-20	290	291	282	288	32,000	288
2010-07-16	290	290	281	287	18,000	287
2010-07-15	302	302	291	292	36,000	292
2010-07-14	298	299	290	298	46,000	298
2010-07-13	300	300	292	292	48,000	292
2010-07-12	305	307	300	301	57,000	301
2010-07-09	306	317	302	306	251,000	306
2010-07-08	290	294	289	290	45,000	290
2010-07-07	280	289	279	285	49,000	285
2010-07-06	278	280	274	279	34,000	279
2010-07-05	285	285	277	277	54,000	277
2010-07-02	281	284	280	282	39,000	282
2010-07-01	276	288	276	281	32,000	281
2010-06-30	285	285	282	284	35,000	284
2010-06-29	290	291	285	286	39,000	286
2010-06-28	289	289	284	289	21,000	289
2010-06-25	290	291	286	286	36,000	286
2010-06-24	291	293	290	291	27,000	291
2010-06-23	298	299	291	293	49,000	293
2010-06-22	303	303	299	301	24,000	301
2010-06-21	298	302	298	302	25,000	302
2010-06-18	298	300	297	297	22,000	297
2010-06-17	303	304	298	299	34,000	299
2010-06-16	303	307	301	303	59,000	303
2010-06-15	303	307	299	301	64,000	301
2010-06-14	299	305	299	299	30,000	299
2010-06-11	304	305	297	299	43,000	299
2010-06-10	299	299	291	296	27,000	296
2010-06-09	297	297	290	297	61,000	297
2010-06-08	295	299	294	295	36,000	295
2010-06-07	300	306	292	294	68,000	294
2010-06-04	306	310	305	309	34,000	309
2010-06-03	303	310	303	309	57,000	309
2010-06-02	305	314	297	297	58,000	297
2010-06-01	303	308	303	306	34,000	306
2010-05-31	304	310	300	307	60,000	307
2010-05-28	320	325	299	307	287,000	307
2010-05-27	302	317	298	317	104,000	317
2010-05-26	298	306	298	302	99,000	302
2010-05-25	315	317	295	296	53,000	296
2010-05-24	317	323	313	319	94,000	319
2010-05-21	324	331	320	325	148,000	325
2010-05-20	331	344	331	337	67,000	337
2010-05-19	322	344	320	339	128,000	339
2010-05-18	345	346	322	325	154,000	325
2010-05-17	345	347	340	345	153,000	345
2010-05-14	348	360	346	353	103,000	353
2010-05-13	350	364	347	352	124,000	352
2010-05-12	350	359	342	342	117,000	342
2010-05-11	368	372	343	351	314,000	351
2010-05-10	348	376	348	369	89,000	369
2010-05-07	358	359	347	356	102,000	356
2010-05-06	369	378	369	371	72,000	371
2010-04-30	386	390	379	384	89,000	384
2010-04-28	382	388	381	382	72,000	382
2010-04-27	385	393	380	391	144,000	391
2010-04-26	377	385	377	382	86,000	382
2010-04-23	374	379	374	376	25,000	376
2010-04-22	374	380	374	376	95,000	376
2010-04-21	374	380	374	380	68,000	380
2010-04-20	375	380	374	374	80,000	374
2010-04-19	369	392	369	383	120,000	383
2010-04-16	386	389	383	384	29,000	384
2010-04-15	384	392	384	389	46,000	389
2010-04-14	386	386	380	385	46,000	385
2010-04-13	398	398	387	390	81,000	390
2010-04-12	402	402	395	398	96,000	398
2010-04-09	394	400	394	399	48,000	399
2010-04-08	384	402	384	399	128,000	399
2010-04-07	391	394	384	389	160,000	389
2010-04-06	393	402	391	394	216,000	394
2010-04-05	373	385	369	385	129,000	385
2010-04-02	385	385	372	374	124,000	374
2010-04-01	383	394	375	380	271,000	380
2010-03-31	398	406	393	395	141,000	395
2010-03-30	407	407	393	403	123,000	403
2010-03-29	389	399	389	399	123,000	399
2010-03-26	384	392	381	392	92,000	392
2010-03-25	374	392	374	388	256,000	388
2010-03-24	375	380	371	375	149,000	375
2010-03-23	375	379	365	367	210,000	367
2010-03-19	384	386	377	382	154,000	382
2010-03-18	370	380	365	379	280,000	379
2010-03-17	355	366	350	364	173,000	364
2010-03-16	366	377	338	347	264,000	347
2010-03-15	355	365	352	365	112,000	365
2010-03-12	352	355	348	350	102,000	350
2010-03-11	355	360	348	354	83,000	354
2010-03-10	354	365	348	352	167,000	352
2010-03-09	353	361	347	348	136,000	348
2010-03-08	343	352	341	351	124,000	351
2010-03-05	329	342	329	340	125,000	340
2010-03-04	326	334	326	331	95,000	331
2010-03-03	324	328	324	326	57,000	326
2010-03-02	324	332	321	329	157,000	329
2010-03-01	333	335	319	321	337,000	321
2010-02-26	343	343	333	334	123,000	334
2010-02-25	347	347	341	343	146,000	343
2010-02-24	339	349	339	346	125,000	346
2010-02-23	334	346	329	344	265,000	344
2010-02-22	321	333	320	332	151,000	332
2010-02-19	324	325	315	318	90,000	318
2010-02-18	312	324	311	322	154,000	322
2010-02-17	314	315	310	314	72,000	314
2010-02-16	313	315	309	314	114,000	314
2010-02-15	316	319	309	315	188,000	315
2010-02-12	301	320	301	316	288,000	316
2010-02-10	299	310	295	306	414,000	306
2010-02-09	283	291	278	284	165,000	284
2010-02-08	267	280	267	277	64,000	277
2010-02-05	270	270	262	267	13,000	267
2010-02-04	263	274	256	274	14,000	274
2010-02-03	257	260	257	259	6,000	259
2010-02-02	252	259	250	257	20,000	257
2010-02-01	263	263	252	252	23,000	252
2010-01-29	253	255	247	255	33,000	255
2010-01-28	251	252	251	252	10,000	252
2010-01-27	250	255	250	250	18,000	250
2010-01-26	255	263	255	255	24,000	255
2010-01-25	252	259	247	256	19,000	256
2010-01-22	255	260	255	260	23,000	260
2010-01-21	255	262	255	260	18,000	260
2010-01-20	260	260	255	255	26,000	255
2010-01-19	256	261	256	260	11,000	260
2010-01-18	263	263	258	260	12,000	260
2010-01-15	265	273	262	263	40,000	263
2010-01-14	275	275	272	273	26,000	273
2010-01-13	275	277	271	272	16,000	272
2010-01-12	276	277	276	277	16,000	277
2010-01-08	273	276	273	276	38,000	276
2010-01-07	268	271	266	271	16,000	271
2010-01-06	271	271	268	270	15,000	270
2010-01-05	269	269	263	264	23,000	264
2010-01-04	266	275	260	269	27,000	269

分割・併合履歴：なし