7256 河西工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,057	1,080	1,049	1,072	153,100	1,072
2014-12-29	1,045	1,074	1,045	1,065	222,400	1,065
2014-12-26	1,050	1,054	1,029	1,044	174,000	1,044
2014-12-25	1,059	1,084	1,040	1,047	227,200	1,047
2014-12-24	1,018	1,078	1,018	1,042	278,000	1,042
2014-12-22	1,034	1,038	1,003	1,010	134,700	1,010
2014-12-19	1,040	1,041	1,014	1,027	137,300	1,027
2014-12-18	1,037	1,038	1,014	1,021	188,700	1,021
2014-12-17	1,049	1,060	978	992	471,400	992
2014-12-16	975	983	952	961	106,700	961
2014-12-15	1,005	1,015	989	989	97,200	989
2014-12-12	994	1,026	994	1,014	199,500	1,014
2014-12-11	964	990	959	982	155,500	982
2014-12-10	999	1,006	991	993	140,400	993
2014-12-09	1,025	1,036	1,015	1,019	104,700	1,019
2014-12-08	1,050	1,066	1,022	1,032	277,900	1,032
2014-12-05	988	1,027	982	1,022	289,500	1,022
2014-12-04	991	995	973	992	144,300	992
2014-12-03	994	996	960	971	163,600	971
2014-12-02	945	979	938	977	146,600	977
2014-12-01	948	950	936	945	111,300	945
2014-11-28	930	951	930	941	92,700	941
2014-11-27	943	967	932	934	158,100	934
2014-11-26	914	981	914	958	329,300	958
2014-11-25	917	927	913	914	154,200	914
2014-11-21	932	937	920	932	111,000	932
2014-11-20	930	942	926	926	80,300	926
2014-11-19	938	959	933	934	79,200	934
2014-11-18	930	940	929	937	117,900	937
2014-11-17	948	960	922	923	94,300	923
2014-11-14	971	971	942	948	88,300	948
2014-11-13	930	973	924	972	108,300	972
2014-11-12	968	979	940	945	142,300	945
2014-11-11	970	986	941	962	196,200	962
2014-11-10	964	983	938	959	263,300	959
2014-11-07	999	1,000	988	993	59,000	993
2014-11-06	998	1,015	980	987	125,600	987
2014-11-05	1,002	1,002	972	978	154,700	978
2014-11-04	1,010	1,026	988	1,017	167,000	1,017
2014-10-31	962	977	931	966	164,500	966
2014-10-30	952	969	944	956	191,600	956
2014-10-29	932	974	932	946	111,900	946
2014-10-28	934	934	913	925	43,400	925
2014-10-27	933	940	928	934	41,500	934
2014-10-24	955	962	918	932	86,600	932
2014-10-23	947	952	931	945	69,100	945
2014-10-22	924	964	924	962	126,300	962
2014-10-21	915	924	893	894	99,000	894
2014-10-20	901	932	901	926	137,100	926
2014-10-17	916	924	876	886	206,900	886
2014-10-16	911	939	911	923	104,200	923
2014-10-15	933	954	928	941	66,200	941
2014-10-14	916	943	907	928	126,500	928
2014-10-10	950	957	931	954	136,100	954
2014-10-09	1,013	1,023	976	980	105,300	980
2014-10-08	1,001	1,033	1,000	1,013	193,600	1,013
2014-10-07	1,054	1,077	1,040	1,043	298,800	1,043
2014-10-06	1,018	1,052	1,008	1,043	160,200	1,043
2014-10-03	971	1,025	970	1,018	223,900	1,018
2014-10-02	988	1,003	972	976	184,800	976
2014-10-01	1,041	1,045	1,015	1,017	119,900	1,017
2014-09-30	1,060	1,080	1,027	1,056	203,100	1,056
2014-09-29	1,049	1,094	1,048	1,081	193,800	1,081
2014-09-26	1,024	1,040	1,024	1,035	65,100	1,035
2014-09-25	1,030	1,043	1,024	1,040	116,600	1,040
2014-09-24	1,027	1,028	1,008	1,012	90,200	1,012
2014-09-22	1,010	1,038	1,004	1,034	142,300	1,034
2014-09-19	1,011	1,028	1,007	1,010	83,000	1,010
2014-09-18	1,026	1,026	1,001	1,008	81,200	1,008
2014-09-17	1,026	1,027	1,002	1,008	94,400	1,008
2014-09-16	1,020	1,033	1,009	1,020	118,500	1,020
2014-09-12	995	1,027	995	1,010	212,400	1,010
2014-09-11	1,047	1,047	990	996	247,900	996
2014-09-10	1,010	1,042	999	1,041	191,000	1,041
2014-09-09	1,072	1,079	1,023	1,025	216,800	1,025
2014-09-08	1,039	1,065	1,023	1,063	188,600	1,063
2014-09-05	1,020	1,025	1,003	1,009	128,000	1,009
2014-09-04	1,005	1,019	999	1,010	130,500	1,010
2014-09-03	994	1,019	994	1,015	232,800	1,015
2014-09-02	1,000	1,004	977	985	191,700	985
2014-09-01	936	995	936	989	267,900	989
2014-08-29	943	965	927	945	250,300	945
2014-08-28	920	943	910	939	135,000	939
2014-08-27	917	925	908	917	66,900	917
2014-08-26	925	933	907	926	68,600	926
2014-08-25	911	929	905	923	49,300	923
2014-08-22	923	944	905	910	205,000	910
2014-08-21	918	919	891	902	220,000	902
2014-08-20	905	925	873	914	297,900	914
2014-08-19	869	898	846	895	234,500	895
2014-08-18	843	881	840	856	182,200	856
2014-08-15	829	843	818	840	82,500	840
2014-08-14	828	835	817	830	64,100	830
2014-08-13	818	836	814	829	133,400	829
2014-08-12	837	844	796	808	321,100	808
2014-08-11	815	839	793	837	399,200	837
2014-08-08	770	793	745	791	544,500	791
2014-08-07	716	737	707	734	99,600	734
2014-08-06	716	727	708	712	138,700	712
2014-08-05	744	746	727	731	122,800	731
2014-08-04	749	755	740	747	60,200	747
2014-08-01	746	760	745	750	45,400	750
2014-07-31	773	777	761	761	88,700	761
2014-07-30	747	770	746	767	153,000	767
2014-07-29	752	755	747	750	62,100	750
2014-07-28	745	761	745	757	79,900	757
2014-07-25	739	752	739	747	49,600	747
2014-07-24	743	746	736	738	96,200	738
2014-07-23	746	760	746	747	91,800	747
2014-07-22	764	768	745	758	72,900	758
2014-07-18	760	764	755	764	24,600	764
2014-07-17	769	779	764	771	69,200	771
2014-07-16	775	781	771	773	49,600	773
2014-07-15	775	787	774	775	53,800	775
2014-07-14	789	790	767	785	55,700	785
2014-07-11	767	791	766	780	105,700	780
2014-07-10	795	797	765	781	126,300	781
2014-07-09	773	788	767	785	106,600	785
2014-07-08	763	797	757	771	205,400	771
2014-07-07	786	786	760	762	98,200	762
2014-07-04	779	792	769	771	141,700	771
2014-07-03	770	784	766	773	108,500	773
2014-07-02	791	791	772	777	42,500	777
2014-07-01	787	793	780	782	81,900	782
2014-06-30	752	789	752	787	158,000	787
2014-06-27	739	754	733	752	105,000	752
2014-06-26	751	751	734	738	88,000	738
2014-06-25	753	760	750	753	58,000	753
2014-06-24	770	770	748	768	90,000	768
2014-06-23	734	779	734	764	204,000	764
2014-06-20	748	754	733	734	170,000	734
2014-06-19	752	759	737	742	102,000	742
2014-06-18	768	770	752	754	75,000	754
2014-06-17	755	777	750	760	152,000	760
2014-06-16	732	764	728	761	269,000	761
2014-06-13	719	727	710	724	190,000	724
2014-06-12	692	716	690	715	185,000	715
2014-06-11	690	698	687	691	64,000	691
2014-06-10	695	698	688	697	95,000	697
2014-06-09	699	699	687	690	99,000	690
2014-06-06	691	698	681	698	85,000	698
2014-06-05	684	690	679	682	69,000	682
2014-06-04	684	684	676	679	122,000	679
2014-06-03	699	699	684	684	100,000	684
2014-06-02	700	700	691	697	77,000	697
2014-05-30	678	701	669	700	165,000	700
2014-05-29	689	689	680	681	54,000	681
2014-05-28	687	700	684	685	171,000	685
2014-05-27	693	698	680	697	87,000	697
2014-05-26	686	693	684	689	96,000	689
2014-05-23	668	681	658	679	58,000	679
2014-05-22	639	661	637	653	86,000	653
2014-05-21	642	642	625	635	41,000	635
2014-05-20	634	649	634	644	41,000	644
2014-05-19	672	672	632	634	170,000	634
2014-05-16	680	680	669	673	74,000	673
2014-05-15	692	692	682	685	67,000	685
2014-05-14	691	701	691	697	53,000	697
2014-05-13	704	707	691	699	67,000	699
2014-05-12	692	705	672	702	185,000	702
2014-05-09	684	693	681	684	160,000	684
2014-05-08	671	681	671	680	141,000	680
2014-05-07	667	673	662	671	144,000	671
2014-05-02	663	670	657	667	52,000	667
2014-05-01	674	674	667	669	49,000	669
2014-04-30	687	687	665	667	141,000	667
2014-04-28	668	679	664	679	91,000	679
2014-04-25	660	671	657	670	96,000	670
2014-04-24	650	657	645	657	70,000	657
2014-04-23	649	650	643	650	45,000	650
2014-04-22	659	661	642	643	63,000	643
2014-04-21	644	659	642	659	90,000	659
2014-04-18	631	635	630	634	34,000	634
2014-04-17	636	636	622	624	59,000	624
2014-04-16	623	632	620	631	37,000	631
2014-04-15	630	630	616	619	30,000	619
2014-04-14	630	634	621	621	41,000	621
2014-04-11	623	630	616	627	45,000	627
2014-04-10	634	650	631	641	121,000	641
2014-04-09	624	627	614	624	122,000	624
2014-04-08	649	650	631	632	87,000	632
2014-04-07	665	670	660	662	45,000	662
2014-04-04	682	686	674	675	63,000	675
2014-04-03	694	694	678	685	65,000	685
2014-04-02	687	701	686	690	144,000	690
2014-04-01	665	690	663	688	127,000	688
2014-03-31	648	664	644	661	101,000	661
2014-03-28	629	643	623	640	126,000	640
2014-03-27	608	640	606	637	111,000	637
2014-03-26	617	629	614	629	167,000	629
2014-03-25	625	630	615	624	168,000	624
2014-03-24	638	658	631	634	97,000	634
2014-03-20	663	665	645	648	97,000	648
2014-03-19	678	680	666	669	39,000	669
2014-03-18	676	681	673	678	95,000	678
2014-03-17	671	674	664	666	71,000	666
2014-03-14	675	679	660	668	176,000	668
2014-03-13	695	699	688	688	47,000	688
2014-03-12	706	708	694	695	97,000	695
2014-03-11	706	718	706	715	98,000	715
2014-03-10	713	713	707	710	81,000	710
2014-03-07	722	722	709	713	57,000	713
2014-03-06	714	718	704	715	83,000	715
2014-03-05	723	730	711	714	69,000	714
2014-03-04	703	713	703	708	157,000	708
2014-03-03	711	723	701	718	209,000	718
2014-02-28	720	736	714	732	314,000	732
2014-02-27	714	724	707	712	226,000	712
2014-02-26	716	716	703	710	108,000	710
2014-02-25	715	726	713	722	141,000	722
2014-02-24	706	722	700	709	93,000	709
2014-02-21	702	714	700	706	101,000	706
2014-02-20	706	706	687	694	137,000	694
2014-02-19	728	728	710	710	113,000	710
2014-02-18	705	724	701	722	186,000	722
2014-02-17	719	724	702	704	122,000	704
2014-02-14	743	747	701	713	375,000	713
2014-02-13	761	761	741	743	275,000	743
2014-02-12	775	776	751	770	356,000	770
2014-02-10	771	785	743	775	860,000	775
2014-02-07	771	771	771	771	164,000	771
2014-02-06	645	677	645	671	219,000	671
2014-02-05	632	645	620	633	119,000	633
2014-02-04	629	640	611	612	274,000	612
2014-02-03	694	699	676	676	84,000	676
2014-01-31	719	727	694	709	121,000	709
2014-01-30	717	717	699	706	156,000	706
2014-01-29	724	732	714	724	86,000	724
2014-01-28	710	718	702	702	111,000	702
2014-01-27	691	718	690	705	149,000	705
2014-01-24	739	747	732	733	101,000	733
2014-01-23	781	782	753	754	126,000	754
2014-01-22	788	788	757	781	122,000	781
2014-01-21	777	786	777	784	61,000	784
2014-01-20	775	786	775	779	102,000	779
2014-01-17	779	788	775	782	55,000	782
2014-01-16	783	794	769	775	154,000	775
2014-01-15	747	790	740	774	328,000	774
2014-01-14	728	736	716	724	146,000	724
2014-01-10	747	765	746	757	167,000	757
2014-01-09	750	750	738	743	76,000	743
2014-01-08	736	747	734	747	62,000	747
2014-01-07	732	745	729	734	91,000	734
2014-01-06	722	748	716	738	186,000	738

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30