7256 河西工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,373	1,388	1,361	1,387	52,500	1,387
2016-12-29	1,386	1,388	1,373	1,387	58,800	1,387
2016-12-28	1,384	1,401	1,374	1,398	37,300	1,398
2016-12-27	1,392	1,406	1,383	1,386	53,500	1,386
2016-12-26	1,410	1,410	1,383	1,388	62,400	1,388
2016-12-22	1,391	1,409	1,387	1,402	60,900	1,402
2016-12-21	1,424	1,424	1,393	1,401	59,600	1,401
2016-12-20	1,413	1,419	1,398	1,415	76,900	1,415
2016-12-19	1,423	1,426	1,413	1,417	49,200	1,417
2016-12-16	1,416	1,433	1,409	1,428	99,800	1,428
2016-12-15	1,392	1,424	1,370	1,391	146,800	1,391
2016-12-14	1,407	1,407	1,367	1,387	104,100	1,387
2016-12-13	1,380	1,407	1,371	1,402	100,400	1,402
2016-12-12	1,398	1,412	1,369	1,385	105,600	1,385
2016-12-09	1,360	1,373	1,348	1,373	132,000	1,373
2016-12-08	1,333	1,362	1,328	1,360	224,300	1,360
2016-12-07	1,294	1,323	1,294	1,309	103,300	1,309
2016-12-06	1,300	1,315	1,283	1,286	152,300	1,286
2016-12-05	1,279	1,279	1,263	1,274	83,200	1,274
2016-12-02	1,272	1,302	1,265	1,295	117,200	1,295
2016-12-01	1,277	1,298	1,275	1,280	125,700	1,280
2016-11-30	1,271	1,271	1,249	1,260	125,900	1,260
2016-11-29	1,281	1,281	1,256	1,262	108,000	1,262
2016-11-28	1,298	1,306	1,272	1,299	122,900	1,299
2016-11-25	1,270	1,317	1,270	1,299	146,500	1,299
2016-11-24	1,250	1,269	1,241	1,264	82,200	1,264
2016-11-22	1,234	1,248	1,224	1,244	76,200	1,244
2016-11-21	1,230	1,239	1,218	1,225	77,100	1,225
2016-11-18	1,223	1,230	1,217	1,224	90,500	1,224
2016-11-17	1,209	1,213	1,187	1,205	103,000	1,205
2016-11-16	1,228	1,228	1,201	1,213	98,400	1,213
2016-11-15	1,230	1,232	1,204	1,210	86,600	1,210
2016-11-14	1,200	1,236	1,195	1,229	113,400	1,229
2016-11-11	1,177	1,217	1,169	1,187	169,100	1,187
2016-11-10	1,161	1,181	1,142	1,147	152,000	1,147
2016-11-09	1,209	1,217	1,076	1,103	250,300	1,103
2016-11-08	1,200	1,225	1,198	1,209	138,800	1,209
2016-11-07	1,181	1,196	1,172	1,178	70,600	1,178
2016-11-04	1,126	1,152	1,108	1,147	114,100	1,147
2016-11-02	1,156	1,161	1,131	1,140	110,900	1,140
2016-11-01	1,188	1,188	1,165	1,173	73,500	1,173
2016-10-31	1,164	1,189	1,148	1,187	109,500	1,187
2016-10-28	1,182	1,201	1,161	1,168	324,300	1,168
2016-10-27	1,164	1,172	1,146	1,162	53,600	1,162
2016-10-26	1,165	1,174	1,154	1,160	79,500	1,160
2016-10-25	1,150	1,178	1,145	1,165	118,000	1,165
2016-10-24	1,160	1,187	1,135	1,143	105,000	1,143
2016-10-21	1,196	1,198	1,157	1,162	130,200	1,162
2016-10-20	1,171	1,210	1,171	1,195	138,600	1,195
2016-10-19	1,161	1,176	1,147	1,169	63,700	1,169
2016-10-17	1,175	1,189	1,167	1,180	110,500	1,180
2016-10-13	1,148	1,178	1,144	1,157	99,500	1,157
2016-10-12	1,143	1,155	1,137	1,138	108,800	1,138
2016-10-11	1,169	1,169	1,147	1,155	137,700	1,155
2016-10-07	1,146	1,169	1,145	1,160	127,600	1,160
2016-10-06	1,148	1,164	1,135	1,141	144,700	1,141
2016-10-05	1,085	1,121	1,081	1,120	129,600	1,120
2016-10-04	1,045	1,073	1,045	1,070	75,100	1,070
2016-10-03	1,058	1,063	1,041	1,045	98,200	1,045
2016-09-30	1,057	1,059	1,027	1,048	107,100	1,048
2016-09-29	1,070	1,079	1,060	1,074	98,500	1,074
2016-09-28	1,060	1,063	1,042	1,060	94,100	1,060
2016-09-27	1,030	1,065	1,019	1,063	97,300	1,063
2016-09-26	1,045	1,055	1,038	1,039	62,400	1,039
2016-09-23	1,056	1,056	1,028	1,039	120,700	1,039
2016-09-21	1,032	1,066	1,009	1,066	141,700	1,066
2016-09-20	1,032	1,045	1,023	1,034	87,500	1,034
2016-09-16	1,042	1,051	1,034	1,049	89,000	1,049
2016-09-15	1,025	1,040	1,019	1,033	96,700	1,033
2016-09-14	1,031	1,043	1,024	1,033	88,400	1,033
2016-09-13	1,075	1,092	1,026	1,038	190,000	1,038
2016-09-12	1,031	1,068	1,021	1,067	159,000	1,067
2016-09-09	1,033	1,053	1,026	1,048	140,400	1,048
2016-09-08	1,016	1,040	1,010	1,032	140,800	1,032
2016-09-07	1,014	1,038	1,000	1,026	198,200	1,026
2016-09-06	996	1,048	991	1,044	117,000	1,044
2016-09-05	999	1,003	991	992	96,900	992
2016-09-02	980	993	973	977	122,700	977
2016-09-01	965	983	960	965	187,800	965
2016-08-31	953	962	947	955	84,900	955
2016-08-30	941	942	924	934	68,700	934
2016-08-29	911	947	910	943	148,500	943
2016-08-26	901	906	890	896	82,700	896
2016-08-25	888	916	887	910	107,600	910
2016-08-24	887	897	880	890	139,700	890
2016-08-23	879	891	874	888	130,900	888
2016-08-22	881	892	870	888	161,700	888
2016-08-19	871	880	862	866	71,600	866
2016-08-18	857	889	852	874	183,800	874
2016-08-17	850	873	850	870	126,700	870
2016-08-16	874	876	849	849	168,100	849
2016-08-15	879	890	874	877	103,800	877
2016-08-12	888	888	876	879	124,900	879
2016-08-10	919	919	869	873	254,000	873
2016-08-09	904	930	901	923	145,000	923
2016-08-08	981	987	880	894	407,300	894
2016-08-05	1,010	1,015	985	990	74,400	990
2016-08-04	984	1,005	980	1,005	61,400	1,005
2016-08-03	980	989	965	974	93,300	974
2016-08-02	997	1,020	990	999	93,600	999
2016-08-01	1,005	1,018	945	1,017	93,800	1,017
2016-07-29	995	1,035	975	1,031	123,900	1,031
2016-07-28	1,021	1,021	1,003	1,009	60,100	1,009
2016-07-27	1,010	1,048	1,010	1,038	108,100	1,038
2016-07-26	1,008	1,017	985	993	83,200	993
2016-07-25	1,003	1,024	995	1,009	79,000	1,009
2016-07-22	994	994	982	989	52,000	989
2016-07-21	1,004	1,017	986	1,017	65,200	1,017
2016-07-20	978	992	957	990	66,500	990
2016-07-19	1,005	1,007	975	987	80,900	987
2016-07-15	989	1,011	977	1,001	85,100	1,001
2016-07-14	980	987	964	975	58,700	975
2016-07-13	971	988	962	975	138,900	975
2016-07-12	920	968	919	949	159,400	949
2016-07-11	886	905	882	901	92,000	901
2016-07-08	886	890	861	862	77,900	862
2016-07-07	878	898	873	885	80,200	885
2016-07-06	906	907	872	883	94,200	883
2016-07-05	938	946	924	929	86,800	929
2016-07-04	928	940	913	939	72,600	939
2016-07-01	931	959	921	935	95,200	935
2016-06-30	951	955	906	921	151,100	921
2016-06-29	918	934	898	928	115,400	928
2016-06-28	900	905	866	897	158,100	897
2016-06-27	913	931	884	919	134,800	919
2016-06-24	1,019	1,034	909	922	136,600	922
2016-06-23	1,002	1,020	1,001	1,015	47,900	1,015
2016-06-22	1,030	1,033	1,000	1,009	62,300	1,009
2016-06-21	1,006	1,032	1,001	1,026	56,900	1,026
2016-06-20	1,024	1,031	1,009	1,013	60,200	1,013
2016-06-17	1,015	1,028	997	1,010	203,900	1,010
2016-06-16	1,051	1,060	976	982	146,600	982
2016-06-15	1,022	1,058	1,010	1,044	117,500	1,044
2016-06-14	1,035	1,042	1,015	1,025	102,700	1,025
2016-06-13	1,087	1,088	1,043	1,043	102,900	1,043
2016-06-10	1,116	1,121	1,093	1,109	143,000	1,109
2016-06-09	1,136	1,143	1,108	1,116	80,200	1,116
2016-06-08	1,129	1,135	1,115	1,133	102,800	1,133
2016-06-07	1,131	1,148	1,120	1,130	70,100	1,130
2016-06-06	1,138	1,143	1,105	1,131	154,300	1,131
2016-06-03	1,180	1,184	1,161	1,168	68,300	1,168
2016-06-02	1,190	1,204	1,166	1,177	135,500	1,177
2016-06-01	1,210	1,218	1,189	1,207	133,500	1,207
2016-05-31	1,189	1,222	1,178	1,221	206,400	1,221
2016-05-30	1,157	1,191	1,142	1,190	125,500	1,190
2016-05-27	1,112	1,156	1,111	1,151	178,800	1,151
2016-05-26	1,099	1,122	1,093	1,112	149,000	1,112
2016-05-25	1,140	1,148	1,092	1,093	167,000	1,093
2016-05-24	1,141	1,149	1,128	1,132	112,500	1,132
2016-05-23	1,131	1,154	1,122	1,152	110,000	1,152
2016-05-20	1,118	1,136	1,111	1,131	106,600	1,131
2016-05-19	1,121	1,128	1,104	1,119	122,800	1,119
2016-05-18	1,159	1,159	1,104	1,113	212,900	1,113
2016-05-17	1,152	1,175	1,150	1,166	122,200	1,166
2016-05-16	1,143	1,160	1,123	1,146	102,100	1,146
2016-05-13	1,160	1,161	1,129	1,146	140,500	1,146
2016-05-12	1,132	1,162	1,114	1,155	101,200	1,155
2016-05-11	1,160	1,166	1,129	1,132	214,400	1,132
2016-05-10	1,130	1,156	1,113	1,148	214,200	1,148
2016-05-09	1,100	1,134	1,099	1,119	222,000	1,119
2016-05-06	1,028	1,084	1,028	1,081	243,300	1,081
2016-05-02	1,031	1,045	1,008	1,020	190,800	1,020
2016-04-28	1,135	1,139	1,079	1,079	141,400	1,079
2016-04-27	1,123	1,128	1,112	1,125	180,100	1,125
2016-04-26	1,139	1,140	1,103	1,124	148,500	1,124
2016-04-25	1,170	1,170	1,131	1,145	131,200	1,145
2016-04-22	1,130	1,154	1,115	1,152	130,200	1,152
2016-04-21	1,126	1,138	1,113	1,135	133,000	1,135
2016-04-20	1,130	1,133	1,107	1,109	110,000	1,109
2016-04-19	1,110	1,134	1,100	1,118	120,200	1,118
2016-04-18	1,062	1,087	1,057	1,078	123,800	1,078
2016-04-15	1,110	1,132	1,110	1,116	73,000	1,116
2016-04-14	1,096	1,130	1,090	1,130	164,200	1,130
2016-04-13	1,079	1,096	1,057	1,073	230,500	1,073
2016-04-12	1,031	1,071	1,031	1,060	124,900	1,060
2016-04-11	1,060	1,060	1,011	1,045	157,100	1,045
2016-04-08	1,045	1,073	1,034	1,058	126,200	1,058
2016-04-07	1,049	1,077	1,034	1,062	182,700	1,062
2016-04-06	1,025	1,054	1,023	1,046	211,000	1,046
2016-04-05	1,065	1,078	1,023	1,025	161,200	1,025
2016-04-04	1,102	1,112	1,077	1,086	111,400	1,086
2016-04-01	1,167	1,168	1,110	1,112	181,200	1,112
2016-03-31	1,201	1,208	1,164	1,164	129,600	1,164
2016-03-30	1,208	1,210	1,190	1,197	128,100	1,197
2016-03-29	1,203	1,217	1,170	1,210	115,700	1,210
2016-03-28	1,226	1,234	1,203	1,222	305,500	1,222
2016-03-25	1,185	1,214	1,181	1,211	155,700	1,211
2016-03-24	1,170	1,194	1,170	1,183	136,000	1,183
2016-03-23	1,175	1,187	1,167	1,177	116,100	1,177
2016-03-22	1,154	1,186	1,152	1,174	136,100	1,174
2016-03-18	1,143	1,158	1,129	1,138	210,500	1,138
2016-03-17	1,160	1,171	1,139	1,146	212,300	1,146
2016-03-16	1,179	1,181	1,151	1,155	257,500	1,155
2016-03-15	1,197	1,200	1,176	1,181	147,400	1,181
2016-03-14	1,203	1,232	1,195	1,200	165,300	1,200
2016-03-11	1,174	1,203	1,170	1,194	138,500	1,194
2016-03-10	1,164	1,215	1,162	1,192	274,200	1,192
2016-03-09	1,172	1,172	1,126	1,143	250,100	1,143
2016-03-08	1,213	1,213	1,163	1,171	202,700	1,171
2016-03-07	1,237	1,239	1,216	1,224	148,100	1,224
2016-03-04	1,249	1,251	1,208	1,233	253,800	1,233
2016-03-03	1,207	1,262	1,197	1,259	243,600	1,259
2016-03-02	1,207	1,221	1,182	1,213	253,800	1,213
2016-03-01	1,185	1,198	1,155	1,177	211,900	1,177
2016-02-29	1,196	1,234	1,183	1,192	236,900	1,192
2016-02-26	1,238	1,245	1,169	1,173	265,600	1,173
2016-02-25	1,210	1,222	1,194	1,218	164,800	1,218
2016-02-24	1,214	1,240	1,201	1,213	119,600	1,213
2016-02-23	1,247	1,248	1,213	1,221	137,600	1,221
2016-02-22	1,220	1,247	1,207	1,235	131,900	1,235
2016-02-19	1,241	1,241	1,201	1,217	87,000	1,217
2016-02-18	1,273	1,298	1,234	1,256	193,300	1,256
2016-02-17	1,265	1,292	1,216	1,233	166,600	1,233
2016-02-16	1,243	1,324	1,238	1,278	192,600	1,278
2016-02-15	1,215	1,256	1,203	1,242	159,300	1,242
2016-02-12	1,200	1,208	1,143	1,151	197,200	1,151
2016-02-10	1,275	1,316	1,238	1,283	314,700	1,283
2016-02-09	1,299	1,300	1,253	1,265	274,500	1,265
2016-02-08	1,422	1,422	1,345	1,359	445,600	1,359
2016-02-05	1,382	1,440	1,348	1,362	196,400	1,362
2016-02-04	1,438	1,445	1,378	1,406	246,300	1,406
2016-02-03	1,508	1,516	1,456	1,468	172,300	1,468
2016-02-02	1,577	1,583	1,530	1,536	142,200	1,536
2016-02-01	1,600	1,607	1,557	1,605	214,800	1,605
2016-01-29	1,482	1,552	1,470	1,551	198,100	1,551
2016-01-28	1,428	1,488	1,420	1,474	111,900	1,474
2016-01-27	1,429	1,462	1,418	1,433	174,300	1,433
2016-01-26	1,454	1,454	1,414	1,419	135,200	1,419
2016-01-25	1,500	1,516	1,468	1,503	133,200	1,503
2016-01-22	1,435	1,495	1,417	1,490	119,800	1,490
2016-01-21	1,424	1,480	1,407	1,407	157,600	1,407
2016-01-20	1,488	1,503	1,413	1,430	185,000	1,430
2016-01-19	1,486	1,511	1,458	1,488	92,300	1,488
2016-01-18	1,434	1,502	1,428	1,491	130,700	1,491
2016-01-15	1,544	1,563	1,483	1,494	97,300	1,494
2016-01-14	1,529	1,536	1,491	1,514	88,100	1,514
2016-01-13	1,553	1,577	1,549	1,573	116,600	1,573
2016-01-12	1,549	1,610	1,520	1,529	208,000	1,529
2016-01-08	1,602	1,630	1,578	1,589	164,100	1,589
2016-01-07	1,620	1,676	1,607	1,620	225,900	1,620
2016-01-06	1,635	1,658	1,590	1,618	215,500	1,618
2016-01-05	1,685	1,685	1,643	1,650	212,400	1,650
2016-01-04	1,783	1,783	1,689	1,700	196,600	1,700

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