7256 河西工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	400	403	399	403	71,000	403
2012-12-27	406	407	394	394	114,000	394
2012-12-26	394	400	390	399	62,000	399
2012-12-25	401	405	392	394	54,000	394
2012-12-21	401	407	390	393	107,000	393
2012-12-20	400	406	390	401	109,000	401
2012-12-19	401	406	396	398	47,000	398
2012-12-18	405	405	396	397	77,000	397
2012-12-17	400	411	400	407	66,000	407
2012-12-14	398	400	390	399	164,000	399
2012-12-13	381	392	381	390	69,000	390
2012-12-12	379	384	379	381	28,000	381
2012-12-11	377	382	377	382	23,000	382
2012-12-10	380	382	376	377	43,000	377
2012-12-07	385	385	380	380	51,000	380
2012-12-06	380	387	378	385	62,000	385
2012-12-05	378	383	376	380	76,000	380
2012-12-04	382	387	379	387	96,000	387
2012-12-03	378	384	377	382	57,000	382
2012-11-30	386	389	380	383	93,000	383
2012-11-29	376	385	376	384	78,000	384
2012-11-28	374	378	371	372	97,000	372
2012-11-27	377	383	377	380	94,000	380
2012-11-26	367	384	367	383	156,000	383
2012-11-22	357	367	353	366	186,000	366
2012-11-21	345	357	345	357	102,000	357
2012-11-20	348	348	342	348	134,000	348
2012-11-19	319	350	319	350	336,000	350
2012-11-16	311	317	302	311	74,000	311
2012-11-15	300	312	300	308	37,000	308
2012-11-14	299	304	298	298	13,000	298
2012-11-13	296	311	296	303	67,000	303
2012-11-12	299	299	293	296	36,000	296
2012-11-09	299	301	299	299	35,000	299
2012-11-08	306	307	299	305	100,000	305
2012-11-07	312	312	307	309	71,000	309
2012-11-06	315	315	307	314	155,000	314
2012-11-05	326	333	325	328	41,000	328
2012-11-02	319	329	319	323	33,000	323
2012-11-01	322	325	315	318	75,000	318
2012-10-31	311	328	311	325	67,000	325
2012-10-30	312	317	310	312	37,000	312
2012-10-29	317	320	312	313	32,000	313
2012-10-26	318	318	311	316	66,000	316
2012-10-25	306	311	305	311	48,000	311
2012-10-24	309	311	307	309	54,000	309
2012-10-23	315	315	311	312	47,000	312
2012-10-22	312	315	310	311	158,000	311
2012-10-19	314	322	313	322	85,000	322
2012-10-18	310	321	310	319	65,000	319
2012-10-17	306	312	306	307	56,000	307
2012-10-16	300	305	299	302	50,000	302
2012-10-15	294	297	292	297	36,000	297
2012-10-12	298	299	291	294	39,000	294
2012-10-11	296	296	290	290	41,000	290
2012-10-10	304	304	284	300	73,000	300
2012-10-09	304	310	299	310	65,000	310
2012-10-05	309	309	299	302	79,000	302
2012-10-04	308	310	290	310	149,000	310
2012-10-03	313	320	308	308	65,000	308
2012-10-02	320	322	312	313	53,000	313
2012-10-01	325	325	319	322	33,000	322
2012-09-28	325	335	324	324	76,000	324
2012-09-27	326	326	316	323	60,000	323
2012-09-26	340	342	330	330	54,000	330
2012-09-25	341	347	340	347	41,000	347
2012-09-24	355	355	347	347	23,000	347
2012-09-21	355	357	354	355	21,000	355
2012-09-20	366	366	361	361	21,000	361
2012-09-19	352	369	351	367	71,000	367
2012-09-18	360	365	350	352	85,000	352
2012-09-14	351	360	351	356	100,000	356
2012-09-13	350	353	348	353	22,000	353
2012-09-12	342	350	342	350	38,000	350
2012-09-11	348	348	331	338	71,000	338
2012-09-10	348	350	345	350	49,000	350
2012-09-07	355	355	345	348	81,000	348
2012-09-06	339	347	333	347	54,000	347
2012-09-05	356	356	337	338	66,000	338
2012-09-04	361	361	354	356	19,000	356
2012-09-03	365	367	360	361	50,000	361
2012-08-31	368	368	360	360	68,000	360
2012-08-30	389	389	369	371	136,000	371
2012-08-29	387	395	387	395	23,000	395
2012-08-28	403	403	385	385	18,000	385
2012-08-27	395	398	395	398	21,000	398
2012-08-24	398	398	388	393	21,000	393
2012-08-23	390	406	389	403	44,000	403
2012-08-22	388	391	385	391	34,000	391
2012-08-21	399	399	390	392	22,000	392
2012-08-20	403	403	397	399	31,000	399
2012-08-17	389	401	385	395	43,000	395
2012-08-16	385	387	377	384	77,000	384
2012-08-15	379	379	372	377	35,000	377
2012-08-14	393	396	376	379	47,000	379
2012-08-13	388	392	378	392	27,000	392
2012-08-10	401	401	392	392	16,000	392
2012-08-09	403	403	398	401	25,000	401
2012-08-08	411	411	401	408	35,000	408
2012-08-07	395	418	388	413	81,000	413
2012-08-06	386	399	386	398	21,000	398
2012-08-03	384	386	380	385	7,000	385
2012-08-02	405	405	391	391	23,000	391
2012-08-01	407	407	397	397	18,000	397
2012-07-31	409	412	407	408	76,000	408
2012-07-30	399	407	395	407	39,000	407
2012-07-27	388	396	387	392	65,000	392
2012-07-26	364	374	363	373	39,000	373
2012-07-25	369	373	351	356	65,000	356
2012-07-24	365	379	362	377	76,000	377
2012-07-23	392	393	361	364	81,000	364
2012-07-20	402	403	392	392	31,000	392
2012-07-19	395	408	395	406	29,000	406
2012-07-18	401	404	390	392	103,000	392
2012-07-17	420	420	401	403	82,000	403
2012-07-13	424	431	417	428	42,000	428
2012-07-12	439	440	430	431	29,000	431
2012-07-11	458	458	446	446	6,000	446
2012-07-10	466	466	449	459	45,000	459
2012-07-09	468	469	463	463	34,000	463
2012-07-06	466	470	460	469	64,000	469
2012-07-05	465	465	458	461	23,000	461
2012-07-04	456	460	456	460	19,000	460
2012-07-03	456	460	454	458	43,000	458
2012-07-02	472	478	452	453	95,000	453
2012-06-29	456	468	453	464	64,000	464
2012-06-28	464	464	459	462	28,000	462
2012-06-27	447	464	445	462	51,000	462
2012-06-26	445	447	443	445	44,000	445
2012-06-25	451	452	441	444	33,000	444
2012-06-22	440	455	440	451	30,000	451
2012-06-21	446	452	444	448	37,000	448
2012-06-20	446	447	440	444	39,000	444
2012-06-19	456	456	437	439	42,000	439
2012-06-18	458	464	458	459	49,000	459
2012-06-15	447	458	443	444	46,000	444
2012-06-14	447	451	445	447	29,000	447
2012-06-13	458	460	448	455	44,000	455
2012-06-12	446	469	444	462	56,000	462
2012-06-11	450	461	448	457	69,000	457
2012-06-08	444	444	427	436	100,000	436
2012-06-07	442	443	434	443	110,000	443
2012-06-06	435	442	428	433	82,000	433
2012-06-05	422	430	420	430	77,000	430
2012-06-04	416	423	415	422	44,000	422
2012-06-01	462	462	434	438	100,000	438
2012-05-31	474	474	462	463	66,000	463
2012-05-30	472	485	464	485	112,000	485
2012-05-29	448	473	442	472	71,000	472
2012-05-28	458	458	442	448	48,000	448
2012-05-25	461	461	452	452	16,000	452
2012-05-24	467	469	449	461	85,000	461
2012-05-23	490	490	452	466	187,000	466
2012-05-22	469	485	467	482	142,000	482
2012-05-21	446	461	446	461	129,000	461
2012-05-18	448	448	438	447	128,000	447
2012-05-17	432	456	430	456	125,000	456
2012-05-16	449	449	430	432	114,000	432
2012-05-15	440	454	434	449	180,000	449
2012-05-14	465	468	458	458	171,000	458
2012-05-11	474	485	474	474	177,000	474
2012-05-10	473	480	471	474	118,000	474
2012-05-09	476	485	469	482	343,000	482
2012-05-08	457	485	450	477	715,000	477
2012-05-07	426	428	422	426	148,000	426
2012-05-02	427	432	426	429	75,000	429
2012-05-01	426	432	426	427	66,000	427
2012-04-27	425	437	424	426	143,000	426
2012-04-26	413	422	411	422	91,000	422
2012-04-25	408	417	406	413	84,000	413
2012-04-24	397	407	397	402	94,000	402
2012-04-23	406	410	405	405	50,000	405
2012-04-20	411	412	403	404	52,000	404
2012-04-19	410	415	407	412	123,000	412
2012-04-18	414	417	409	409	55,000	409
2012-04-17	405	422	405	409	83,000	409
2012-04-16	410	413	405	406	38,000	406
2012-04-13	416	417	411	414	83,000	414
2012-04-12	405	410	404	410	140,000	410
2012-04-11	401	403	400	401	95,000	401
2012-04-10	410	417	409	410	110,000	410
2012-04-09	409	412	406	409	75,000	409
2012-04-06	435	435	420	421	80,000	421
2012-04-05	433	440	427	440	42,000	440
2012-04-04	461	461	441	441	64,000	441
2012-04-03	465	465	458	461	28,000	461
2012-04-02	471	475	467	467	59,000	467
2012-03-30	467	476	464	470	71,000	470
2012-03-29	466	471	466	471	46,000	471
2012-03-28	468	472	467	468	38,000	468
2012-03-27	464	471	459	469	65,000	469
2012-03-26	454	463	452	456	47,000	456
2012-03-23	453	458	453	454	58,000	454
2012-03-22	454	465	449	462	92,000	462
2012-03-21	472	478	457	457	86,000	457
2012-03-19	468	478	467	473	153,000	473
2012-03-16	465	468	462	465	90,000	465
2012-03-15	462	469	460	464	132,000	464
2012-03-14	457	461	456	460	83,000	460
2012-03-13	453	456	449	449	53,000	449
2012-03-12	465	465	453	453	80,000	453
2012-03-09	457	462	451	459	100,000	459
2012-03-08	447	450	445	449	39,000	449
2012-03-07	433	442	427	442	57,000	442
2012-03-06	447	450	438	441	73,000	441
2012-03-05	443	455	439	447	87,000	447
2012-03-02	437	445	433	443	100,000	443
2012-03-01	454	459	428	436	156,000	436
2012-02-29	470	470	450	451	104,000	451
2012-02-28	448	465	444	462	108,000	462
2012-02-27	460	469	451	453	262,000	453
2012-02-24	442	449	441	445	154,000	445
2012-02-23	444	450	437	447	142,000	447
2012-02-22	420	440	420	440	240,000	440
2012-02-21	416	417	410	416	98,000	416
2012-02-20	415	420	413	416	197,000	416
2012-02-17	401	405	401	402	145,000	402
2012-02-16	398	400	395	395	137,000	395
2012-02-15	401	408	398	398	185,000	398
2012-02-14	393	400	393	398	81,000	398
2012-02-13	394	394	392	393	48,000	393
2012-02-10	407	407	394	394	67,000	394
2012-02-09	413	413	401	403	69,000	403
2012-02-08	405	410	400	410	54,000	410
2012-02-07	414	414	403	403	42,000	403
2012-02-06	394	412	394	409	86,000	409
2012-02-03	400	401	390	390	27,000	390
2012-02-02	407	411	398	398	35,000	398
2012-02-01	402	402	400	400	20,000	400
2012-01-31	403	406	400	402	35,000	402
2012-01-30	402	405	402	402	15,000	402
2012-01-27	400	407	395	402	13,000	402
2012-01-26	413	413	400	400	28,000	400
2012-01-25	405	412	405	409	39,000	409
2012-01-24	414	417	402	402	16,000	402
2012-01-23	417	417	410	414	27,000	414
2012-01-20	400	420	400	414	50,000	414
2012-01-19	379	397	379	397	22,000	397
2012-01-18	379	383	373	378	38,000	378
2012-01-17	376	379	376	378	11,000	378
2012-01-16	374	376	373	375	6,000	375
2012-01-13	373	381	373	378	23,000	378
2012-01-12	375	378	375	376	12,000	376
2012-01-11	385	385	376	379	13,000	379
2012-01-10	386	386	385	385	8,000	385
2012-01-06	394	394	386	389	15,000	389
2012-01-05	395	399	391	391	29,000	391
2012-01-04	397	405	390	395	42,000	395

分割・併合履歴：なし