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
2014-12-301,0571,0801,0491,072153,1001,072
2014-12-291,0451,0741,0451,065222,4001,065
2014-12-261,0501,0541,0291,044174,0001,044
2014-12-251,0591,0841,0401,047227,2001,047
2014-12-241,0181,0781,0181,042278,0001,042
2014-12-221,0341,0381,0031,010134,7001,010
2014-12-191,0401,0411,0141,027137,3001,027
2014-12-181,0371,0381,0141,021188,7001,021
2014-12-171,0491,060978992471,400992
2014-12-16975983952961106,700961
2014-12-151,0051,01598998997,200989
2014-12-129941,0269941,014199,5001,014
2014-12-11964990959982155,500982
2014-12-109991,006991993140,400993
2014-12-091,0251,0361,0151,019104,7001,019
2014-12-081,0501,0661,0221,032277,9001,032
2014-12-059881,0279821,022289,5001,022
2014-12-04991995973992144,300992
2014-12-03994996960971163,600971
2014-12-02945979938977146,600977
2014-12-01948950936945111,300945
2014-11-2893095193094192,700941
2014-11-27943967932934158,100934
2014-11-26914981914958329,300958
2014-11-25917927913914154,200914
2014-11-21932937920932111,000932
2014-11-2093094292692680,300926
2014-11-1993895993393479,200934
2014-11-18930940929937117,900937
2014-11-1794896092292394,300923
2014-11-1497197194294888,300948
2014-11-13930973924972108,300972
2014-11-12968979940945142,300945
2014-11-11970986941962196,200962
2014-11-10964983938959263,300959
2014-11-079991,00098899359,000993
2014-11-069981,015980987125,600987
2014-11-051,0021,002972978154,700978
2014-11-041,0101,0269881,017167,0001,017
2014-10-31962977931966164,500966
2014-10-30952969944956191,600956
2014-10-29932974932946111,900946
2014-10-2893493491392543,400925
2014-10-2793394092893441,500934
2014-10-2495596291893286,600932
2014-10-2394795293194569,100945
2014-10-22924964924962126,300962
2014-10-2191592489389499,000894
2014-10-20901932901926137,100926
2014-10-17916924876886206,900886
2014-10-16911939911923104,200923
2014-10-1593395492894166,200941
2014-10-14916943907928126,500928
2014-10-10950957931954136,100954
2014-10-091,0131,023976980105,300980
2014-10-081,0011,0331,0001,013193,6001,013
2014-10-071,0541,0771,0401,043298,8001,043
2014-10-061,0181,0521,0081,043160,2001,043
2014-10-039711,0259701,018223,9001,018
2014-10-029881,003972976184,800976
2014-10-011,0411,0451,0151,017119,9001,017
2014-09-301,0601,0801,0271,056203,1001,056
2014-09-291,0491,0941,0481,081193,8001,081
2014-09-261,0241,0401,0241,03565,1001,035
2014-09-251,0301,0431,0241,040116,6001,040
2014-09-241,0271,0281,0081,01290,2001,012
2014-09-221,0101,0381,0041,034142,3001,034
2014-09-191,0111,0281,0071,01083,0001,010
2014-09-181,0261,0261,0011,00881,2001,008
2014-09-171,0261,0271,0021,00894,4001,008
2014-09-161,0201,0331,0091,020118,5001,020
2014-09-129951,0279951,010212,4001,010
2014-09-111,0471,047990996247,900996
2014-09-101,0101,0429991,041191,0001,041
2014-09-091,0721,0791,0231,025216,8001,025
2014-09-081,0391,0651,0231,063188,6001,063
2014-09-051,0201,0251,0031,009128,0001,009
2014-09-041,0051,0199991,010130,5001,010
2014-09-039941,0199941,015232,8001,015
2014-09-021,0001,004977985191,700985
2014-09-01936995936989267,900989
2014-08-29943965927945250,300945
2014-08-28920943910939135,000939
2014-08-2791792590891766,900917
2014-08-2692593390792668,600926
2014-08-2591192990592349,300923
2014-08-22923944905910205,000910
2014-08-21918919891902220,000902
2014-08-20905925873914297,900914
2014-08-19869898846895234,500895
2014-08-18843881840856182,200856
2014-08-1582984381884082,500840
2014-08-1482883581783064,100830
2014-08-13818836814829133,400829
2014-08-12837844796808321,100808
2014-08-11815839793837399,200837
2014-08-08770793745791544,500791
2014-08-0771673770773499,600734
2014-08-06716727708712138,700712
2014-08-05744746727731122,800731
2014-08-0474975574074760,200747
2014-08-0174676074575045,400750
2014-07-3177377776176188,700761
2014-07-30747770746767153,000767
2014-07-2975275574775062,100750
2014-07-2874576174575779,900757
2014-07-2573975273974749,600747
2014-07-2474374673673896,200738
2014-07-2374676074674791,800747
2014-07-2276476874575872,900758
2014-07-1876076475576424,600764
2014-07-1776977976477169,200771
2014-07-1677578177177349,600773
2014-07-1577578777477553,800775
2014-07-1478979076778555,700785
2014-07-11767791766780105,700780
2014-07-10795797765781126,300781
2014-07-09773788767785106,600785
2014-07-08763797757771205,400771
2014-07-0778678676076298,200762
2014-07-04779792769771141,700771
2014-07-03770784766773108,500773
2014-07-0279179177277742,500777
2014-07-0178779378078281,900782
2014-06-30752789752787158,000787
2014-06-27739754733752105,000752
2014-06-2675175173473888,000738
2014-06-2575376075075358,000753
2014-06-2477077074876890,000768
2014-06-23734779734764204,000764
2014-06-20748754733734170,000734
2014-06-19752759737742102,000742
2014-06-1876877075275475,000754
2014-06-17755777750760152,000760
2014-06-16732764728761269,000761
2014-06-13719727710724190,000724
2014-06-12692716690715185,000715
2014-06-1169069868769164,000691
2014-06-1069569868869795,000697
2014-06-0969969968769099,000690
2014-06-0669169868169885,000698
2014-06-0568469067968269,000682
2014-06-04684684676679122,000679
2014-06-03699699684684100,000684
2014-06-0270070069169777,000697
2014-05-30678701669700165,000700
2014-05-2968968968068154,000681
2014-05-28687700684685171,000685
2014-05-2769369868069787,000697
2014-05-2668669368468996,000689
2014-05-2366868165867958,000679
2014-05-2263966163765386,000653
2014-05-2164264262563541,000635
2014-05-2063464963464441,000644
2014-05-19672672632634170,000634
2014-05-1668068066967374,000673
2014-05-1569269268268567,000685
2014-05-1469170169169753,000697
2014-05-1370470769169967,000699
2014-05-12692705672702185,000702
2014-05-09684693681684160,000684
2014-05-08671681671680141,000680
2014-05-07667673662671144,000671
2014-05-0266367065766752,000667
2014-05-0167467466766949,000669
2014-04-30687687665667141,000667
2014-04-2866867966467991,000679
2014-04-2566067165767096,000670
2014-04-2465065764565770,000657
2014-04-2364965064365045,000650
2014-04-2265966164264363,000643
2014-04-2164465964265990,000659
2014-04-1863163563063434,000634
2014-04-1763663662262459,000624
2014-04-1662363262063137,000631
2014-04-1563063061661930,000619
2014-04-1463063462162141,000621
2014-04-1162363061662745,000627
2014-04-10634650631641121,000641
2014-04-09624627614624122,000624
2014-04-0864965063163287,000632
2014-04-0766567066066245,000662
2014-04-0468268667467563,000675
2014-04-0369469467868565,000685
2014-04-02687701686690144,000690
2014-04-01665690663688127,000688
2014-03-31648664644661101,000661
2014-03-28629643623640126,000640
2014-03-27608640606637111,000637
2014-03-26617629614629167,000629
2014-03-25625630615624168,000624
2014-03-2463865863163497,000634
2014-03-2066366564564897,000648
2014-03-1967868066666939,000669
2014-03-1867668167367895,000678
2014-03-1767167466466671,000666
2014-03-14675679660668176,000668
2014-03-1369569968868847,000688
2014-03-1270670869469597,000695
2014-03-1170671870671598,000715
2014-03-1071371370771081,000710
2014-03-0772272270971357,000713
2014-03-0671471870471583,000715
2014-03-0572373071171469,000714
2014-03-04703713703708157,000708
2014-03-03711723701718209,000718
2014-02-28720736714732314,000732
2014-02-27714724707712226,000712
2014-02-26716716703710108,000710
2014-02-25715726713722141,000722
2014-02-2470672270070993,000709
2014-02-21702714700706101,000706
2014-02-20706706687694137,000694
2014-02-19728728710710113,000710
2014-02-18705724701722186,000722
2014-02-17719724702704122,000704
2014-02-14743747701713375,000713
2014-02-13761761741743275,000743
2014-02-12775776751770356,000770
2014-02-10771785743775860,000775
2014-02-07771771771771164,000771
2014-02-06645677645671219,000671
2014-02-05632645620633119,000633
2014-02-04629640611612274,000612
2014-02-0369469967667684,000676
2014-01-31719727694709121,000709
2014-01-30717717699706156,000706
2014-01-2972473271472486,000724
2014-01-28710718702702111,000702
2014-01-27691718690705149,000705
2014-01-24739747732733101,000733
2014-01-23781782753754126,000754
2014-01-22788788757781122,000781
2014-01-2177778677778461,000784
2014-01-20775786775779102,000779
2014-01-1777978877578255,000782
2014-01-16783794769775154,000775
2014-01-15747790740774328,000774
2014-01-14728736716724146,000724
2014-01-10747765746757167,000757
2014-01-0975075073874376,000743
2014-01-0873674773474762,000747
2014-01-0773274572973491,000734
2014-01-06722748716738186,000738

分割・併合履歴 : なし