7256 河西工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30701722696712124,000712
2013-12-2769969969069879,000698
2013-12-26676703674697112,000697
2013-12-25662672660669212,000669
2013-12-24680680661662176,000662
2013-12-20675683667681103,000681
2013-12-19688698681684111,000684
2013-12-18674688661686122,000686
2013-12-17698698679681165,000681
2013-12-16715716689697183,000697
2013-12-13704713702710298,000710
2013-12-12676699666696370,000696
2013-12-11672688667686109,000686
2013-12-10681684679680133,000680
2013-12-09679692671677201,000677
2013-12-0666067366067298,000672
2013-12-05668673666670169,000670
2013-12-04660673659668245,000668
2013-12-03666673663667217,000667
2013-12-02650670648660397,000660
2013-11-29620637618634151,000634
2013-11-28619623616620174,000620
2013-11-27609614609611104,000611
2013-11-26610623599618187,000618
2013-11-25581616581611278,000611
2013-11-22580586577579114,000579
2013-11-21578585578581126,000581
2013-11-2058358357958122,000581
2013-11-1959159157858147,000581
2013-11-1859960159059184,000591
2013-11-15585595585594160,000594
2013-11-14583585581582163,000582
2013-11-13586601576577202,000577
2013-11-12571579569576100,000576
2013-11-1158058056757172,000571
2013-11-0857458057257840,000578
2013-11-0758258858058644,000586
2013-11-0656657956557855,000578
2013-11-0557657655157078,000570
2013-11-0159559557458071,000580
2013-10-3158960058959549,000595
2013-10-30607613590593122,000593
2013-10-2960060659860441,000604
2013-10-2861061059960245,000602
2013-10-2560761059760875,000608
2013-10-2460060459060432,000604
2013-10-2361461460260256,000602
2013-10-2261461460660821,000608
2013-10-2161261460861431,000614
2013-10-1860860859660238,000602
2013-10-1760261060260826,000608
2013-10-16600606593594100,000594
2013-10-1561962061461755,000617
2013-10-11603622602618142,000618
2013-10-1061261259260267,000602
2013-10-0958760558160534,000605
2013-10-0857059556859147,000591
2013-10-0757858857257545,000575
2013-10-0457758257257235,000572
2013-10-0357658657658225,000582
2013-10-0259559757958656,000586
2013-10-0160360459659630,000596
2013-09-3060860859560138,000601
2013-09-2760163059862283,000622
2013-09-2659660059460018,000600
2013-09-2559959958959649,000596
2013-09-2459259959059929,000599
2013-09-2060460559259622,000596
2013-09-1960460559660569,000605
2013-09-1860460759459550,000595
2013-09-1760261060260871,000608
2013-09-1359160059059975,000599
2013-09-1259860259160023,000600
2013-09-1159660559460398,000603
2013-09-1058559058158948,000589
2013-09-0958058357758249,000582
2013-09-0657958057557751,000577
2013-09-0557558057557743,000577
2013-09-0456456956156835,000568
2013-09-0355557055556843,000568
2013-09-0256656655355518,000555
2013-08-3056656655655842,000558
2013-08-2954956254156218,000562
2013-08-2854954952854927,000549
2013-08-2755856754855338,000553
2013-08-2657557555656041,000560
2013-08-2355957655957562,000575
2013-08-2253355953155896,000558
2013-08-2153053653053121,000531
2013-08-2056056153553543,000535
2013-08-1955855955655916,000559
2013-08-1655155654955511,000555
2013-08-1555956055655834,000558
2013-08-1456156655155927,000559
2013-08-1355156555155934,000559
2013-08-1257557555056049,000560
2013-08-0958458556957555,000575
2013-08-0858358957557542,000575
2013-08-0758758958358644,000586
2013-08-0659459457958760,000587
2013-08-0559559559159485,000594
2013-08-0258259558159575,000595
2013-08-0157458056358052,000580
2013-07-31573583566568142,000568
2013-07-3054356353756326,000563
2013-07-2954554653253453,000534
2013-07-2657157555855970,000559
2013-07-2554658054657178,000571
2013-07-2454555054355015,000550
2013-07-2353654553554216,000542
2013-07-2254654852853624,000536
2013-07-1955656053853831,000538
2013-07-1855755855155520,000555
2013-07-1753555053555016,000550
2013-07-1653954953854546,000545
2013-07-1253354253153227,000532
2013-07-1153954053153153,000531
2013-07-1055456052754883,000548
2013-07-0955855955255439,000554
2013-07-0856357054755348,000553
2013-07-0554455754455356,000553
2013-07-0453553953353742,000537
2013-07-0352553852553546,000535
2013-07-0252653352253051,000530
2013-07-0151851850751397,000513
2013-06-2850551750351056,000510
2013-06-2748449547649557,000495
2013-06-2650051448048347,000483
2013-06-2551751749049939,000499
2013-06-2452052050450952,000509
2013-06-2151551548850834,000508
2013-06-2052552551751733,000517
2013-06-1952252851651849,000518
2013-06-1850551650550817,000508
2013-06-1747950947950566,000505
2013-06-14494502481489110,000489
2013-06-1350150148248688,000486
2013-06-1250151349851348,000513
2013-06-1150252250052099,000520
2013-06-10495524488503177,000503
2013-06-07471476438461298,000461
2013-06-06519526470489220,000489
2013-06-0554055053253646,000536
2013-06-04522541513539140,000539
2013-06-0354354452152295,000522
2013-05-3156556855555697,000556
2013-05-3057857855255997,000559
2013-05-2958559056558790,000587
2013-05-28546580545575137,000575
2013-05-2758558856556598,000565
2013-05-24605623580601131,000601
2013-05-23645653602603156,000603
2013-05-2266867065165185,000651
2013-05-21668679651668133,000668
2013-05-20650683648674222,000674
2013-05-17579644579635145,000635
2013-05-16615625580609179,000609
2013-05-15615650615619362,000619
2013-05-14601627573627721,000627
2013-05-13525550525527183,000527
2013-05-1052153452052975,000529
2013-05-09531540499510130,000510
2013-05-0852954352953090,000530
2013-05-07504535503532132,000532
2013-05-0249050148650070,000500
2013-05-0148850148349178,000491
2013-04-3049049748248274,000482
2013-04-26481505481494152,000494
2013-04-2547548246947767,000477
2013-04-2445847445847498,000474
2013-04-2345646145645650,000456
2013-04-2246046245545588,000455
2013-04-1945445644144951,000449
2013-04-1845746045245635,000456
2013-04-1745246045245854,000458
2013-04-1644646044645581,000455
2013-04-1545445745045530,000455
2013-04-1245246045045991,000459
2013-04-11448457447450113,000450
2013-04-1044445044444848,000448
2013-04-09454454444450105,000450
2013-04-08452458441446100,000446
2013-04-0545145343644994,000449
2013-04-0442544642044688,000446
2013-04-0341542441542431,000424
2013-04-02418425409417109,000417
2013-04-0144044243043390,000433
2013-03-2944044443844060,000440
2013-03-2844544543544038,000440
2013-03-2744244343444256,000442
2013-03-2644144243744162,000441
2013-03-2544044543843855,000438
2013-03-2243844243643864,000438
2013-03-2144844944144193,000441
2013-03-1943144243144164,000441
2013-03-1843643642943166,000431
2013-03-15432440430433142,000433
2013-03-14425430417430141,000430
2013-03-13424432424426113,000426
2013-03-12445445422428230,000428
2013-03-11461461437441199,000441
2013-03-08444451443443151,000443
2013-03-07443451441444111,000444
2013-03-0644545044144199,000441
2013-03-0544044943944975,000449
2013-03-0444745244244380,000443
2013-03-01440446440442121,000442
2013-02-28441450441446108,000446
2013-02-2743443642643379,000433
2013-02-26430445430438139,000438
2013-02-25460462445445168,000445
2013-02-22420458420457390,000457
2013-02-21446451416416264,000416
2013-02-2044345344144781,000447
2013-02-1943244443243586,000435
2013-02-1842543141643177,000431
2013-02-15402409387409145,000409
2013-02-1441041339541099,000410
2013-02-13413425408415162,000415
2013-02-12465465435445148,000445
2013-02-08459467448466119,000466
2013-02-07453464446460115,000460
2013-02-0644645544645391,000453
2013-02-0544544943943974,000439
2013-02-04440450440450127,000450
2013-02-01432440428432111,000432
2013-01-3142342842242659,000426
2013-01-3042142442042339,000423
2013-01-2941742241641940,000419
2013-01-2842442541541864,000418
2013-01-2542843041841860,000418
2013-01-2441542041241830,000418
2013-01-2342042241541642,000416
2013-01-2242943642142165,000421
2013-01-2142643442343158,000431
2013-01-1843243742442565,000425
2013-01-17414430414424111,000424
2013-01-16426431413413107,000413
2013-01-1543743842642776,000427
2013-01-11426435422432149,000432
2013-01-1042742942242542,000425
2013-01-0941342240341784,000417
2013-01-0842242441642148,000421
2013-01-0743843842242694,000426
2013-01-04417429415425106,000425

分割・併合履歴 : なし