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
