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
2016-12-301,3731,3881,3611,38752,5001,387
2016-12-291,3861,3881,3731,38758,8001,387
2016-12-281,3841,4011,3741,39837,3001,398
2016-12-271,3921,4061,3831,38653,5001,386
2016-12-261,4101,4101,3831,38862,4001,388
2016-12-221,3911,4091,3871,40260,9001,402
2016-12-211,4241,4241,3931,40159,6001,401
2016-12-201,4131,4191,3981,41576,9001,415
2016-12-191,4231,4261,4131,41749,2001,417
2016-12-161,4161,4331,4091,42899,8001,428
2016-12-151,3921,4241,3701,391146,8001,391
2016-12-141,4071,4071,3671,387104,1001,387
2016-12-131,3801,4071,3711,402100,4001,402
2016-12-121,3981,4121,3691,385105,6001,385
2016-12-091,3601,3731,3481,373132,0001,373
2016-12-081,3331,3621,3281,360224,3001,360
2016-12-071,2941,3231,2941,309103,3001,309
2016-12-061,3001,3151,2831,286152,3001,286
2016-12-051,2791,2791,2631,27483,2001,274
2016-12-021,2721,3021,2651,295117,2001,295
2016-12-011,2771,2981,2751,280125,7001,280
2016-11-301,2711,2711,2491,260125,9001,260
2016-11-291,2811,2811,2561,262108,0001,262
2016-11-281,2981,3061,2721,299122,9001,299
2016-11-251,2701,3171,2701,299146,5001,299
2016-11-241,2501,2691,2411,26482,2001,264
2016-11-221,2341,2481,2241,24476,2001,244
2016-11-211,2301,2391,2181,22577,1001,225
2016-11-181,2231,2301,2171,22490,5001,224
2016-11-171,2091,2131,1871,205103,0001,205
2016-11-161,2281,2281,2011,21398,4001,213
2016-11-151,2301,2321,2041,21086,6001,210
2016-11-141,2001,2361,1951,229113,4001,229
2016-11-111,1771,2171,1691,187169,1001,187
2016-11-101,1611,1811,1421,147152,0001,147
2016-11-091,2091,2171,0761,103250,3001,103
2016-11-081,2001,2251,1981,209138,8001,209
2016-11-071,1811,1961,1721,17870,6001,178
2016-11-041,1261,1521,1081,147114,1001,147
2016-11-021,1561,1611,1311,140110,9001,140
2016-11-011,1881,1881,1651,17373,5001,173
2016-10-311,1641,1891,1481,187109,5001,187
2016-10-281,1821,2011,1611,168324,3001,168
2016-10-271,1641,1721,1461,16253,6001,162
2016-10-261,1651,1741,1541,16079,5001,160
2016-10-251,1501,1781,1451,165118,0001,165
2016-10-241,1601,1871,1351,143105,0001,143
2016-10-211,1961,1981,1571,162130,2001,162
2016-10-201,1711,2101,1711,195138,6001,195
2016-10-191,1611,1761,1471,16963,7001,169
2016-10-171,1751,1891,1671,180110,5001,180
2016-10-131,1481,1781,1441,15799,5001,157
2016-10-121,1431,1551,1371,138108,8001,138
2016-10-111,1691,1691,1471,155137,7001,155
2016-10-071,1461,1691,1451,160127,6001,160
2016-10-061,1481,1641,1351,141144,7001,141
2016-10-051,0851,1211,0811,120129,6001,120
2016-10-041,0451,0731,0451,07075,1001,070
2016-10-031,0581,0631,0411,04598,2001,045
2016-09-301,0571,0591,0271,048107,1001,048
2016-09-291,0701,0791,0601,07498,5001,074
2016-09-281,0601,0631,0421,06094,1001,060
2016-09-271,0301,0651,0191,06397,3001,063
2016-09-261,0451,0551,0381,03962,4001,039
2016-09-231,0561,0561,0281,039120,7001,039
2016-09-211,0321,0661,0091,066141,7001,066
2016-09-201,0321,0451,0231,03487,5001,034
2016-09-161,0421,0511,0341,04989,0001,049
2016-09-151,0251,0401,0191,03396,7001,033
2016-09-141,0311,0431,0241,03388,4001,033
2016-09-131,0751,0921,0261,038190,0001,038
2016-09-121,0311,0681,0211,067159,0001,067
2016-09-091,0331,0531,0261,048140,4001,048
2016-09-081,0161,0401,0101,032140,8001,032
2016-09-071,0141,0381,0001,026198,2001,026
2016-09-069961,0489911,044117,0001,044
2016-09-059991,00399199296,900992
2016-09-02980993973977122,700977
2016-09-01965983960965187,800965
2016-08-3195396294795584,900955
2016-08-3094194292493468,700934
2016-08-29911947910943148,500943
2016-08-2690190689089682,700896
2016-08-25888916887910107,600910
2016-08-24887897880890139,700890
2016-08-23879891874888130,900888
2016-08-22881892870888161,700888
2016-08-1987188086286671,600866
2016-08-18857889852874183,800874
2016-08-17850873850870126,700870
2016-08-16874876849849168,100849
2016-08-15879890874877103,800877
2016-08-12888888876879124,900879
2016-08-10919919869873254,000873
2016-08-09904930901923145,000923
2016-08-08981987880894407,300894
2016-08-051,0101,01598599074,400990
2016-08-049841,0059801,00561,4001,005
2016-08-0398098996597493,300974
2016-08-029971,02099099993,600999
2016-08-011,0051,0189451,01793,8001,017
2016-07-299951,0359751,031123,9001,031
2016-07-281,0211,0211,0031,00960,1001,009
2016-07-271,0101,0481,0101,038108,1001,038
2016-07-261,0081,01798599383,200993
2016-07-251,0031,0249951,00979,0001,009
2016-07-2299499498298952,000989
2016-07-211,0041,0179861,01765,2001,017
2016-07-2097899295799066,500990
2016-07-191,0051,00797598780,900987
2016-07-159891,0119771,00185,1001,001
2016-07-1498098796497558,700975
2016-07-13971988962975138,900975
2016-07-12920968919949159,400949
2016-07-1188690588290192,000901
2016-07-0888689086186277,900862
2016-07-0787889887388580,200885
2016-07-0690690787288394,200883
2016-07-0593894692492986,800929
2016-07-0492894091393972,600939
2016-07-0193195992193595,200935
2016-06-30951955906921151,100921
2016-06-29918934898928115,400928
2016-06-28900905866897158,100897
2016-06-27913931884919134,800919
2016-06-241,0191,034909922136,600922
2016-06-231,0021,0201,0011,01547,9001,015
2016-06-221,0301,0331,0001,00962,3001,009
2016-06-211,0061,0321,0011,02656,9001,026
2016-06-201,0241,0311,0091,01360,2001,013
2016-06-171,0151,0289971,010203,9001,010
2016-06-161,0511,060976982146,600982
2016-06-151,0221,0581,0101,044117,5001,044
2016-06-141,0351,0421,0151,025102,7001,025
2016-06-131,0871,0881,0431,043102,9001,043
2016-06-101,1161,1211,0931,109143,0001,109
2016-06-091,1361,1431,1081,11680,2001,116
2016-06-081,1291,1351,1151,133102,8001,133
2016-06-071,1311,1481,1201,13070,1001,130
2016-06-061,1381,1431,1051,131154,3001,131
2016-06-031,1801,1841,1611,16868,3001,168
2016-06-021,1901,2041,1661,177135,5001,177
2016-06-011,2101,2181,1891,207133,5001,207
2016-05-311,1891,2221,1781,221206,4001,221
2016-05-301,1571,1911,1421,190125,5001,190
2016-05-271,1121,1561,1111,151178,8001,151
2016-05-261,0991,1221,0931,112149,0001,112
2016-05-251,1401,1481,0921,093167,0001,093
2016-05-241,1411,1491,1281,132112,5001,132
2016-05-231,1311,1541,1221,152110,0001,152
2016-05-201,1181,1361,1111,131106,6001,131
2016-05-191,1211,1281,1041,119122,8001,119
2016-05-181,1591,1591,1041,113212,9001,113
2016-05-171,1521,1751,1501,166122,2001,166
2016-05-161,1431,1601,1231,146102,1001,146
2016-05-131,1601,1611,1291,146140,5001,146
2016-05-121,1321,1621,1141,155101,2001,155
2016-05-111,1601,1661,1291,132214,4001,132
2016-05-101,1301,1561,1131,148214,2001,148
2016-05-091,1001,1341,0991,119222,0001,119
2016-05-061,0281,0841,0281,081243,3001,081
2016-05-021,0311,0451,0081,020190,8001,020
2016-04-281,1351,1391,0791,079141,4001,079
2016-04-271,1231,1281,1121,125180,1001,125
2016-04-261,1391,1401,1031,124148,5001,124
2016-04-251,1701,1701,1311,145131,2001,145
2016-04-221,1301,1541,1151,152130,2001,152
2016-04-211,1261,1381,1131,135133,0001,135
2016-04-201,1301,1331,1071,109110,0001,109
2016-04-191,1101,1341,1001,118120,2001,118
2016-04-181,0621,0871,0571,078123,8001,078
2016-04-151,1101,1321,1101,11673,0001,116
2016-04-141,0961,1301,0901,130164,2001,130
2016-04-131,0791,0961,0571,073230,5001,073
2016-04-121,0311,0711,0311,060124,9001,060
2016-04-111,0601,0601,0111,045157,1001,045
2016-04-081,0451,0731,0341,058126,2001,058
2016-04-071,0491,0771,0341,062182,7001,062
2016-04-061,0251,0541,0231,046211,0001,046
2016-04-051,0651,0781,0231,025161,2001,025
2016-04-041,1021,1121,0771,086111,4001,086
2016-04-011,1671,1681,1101,112181,2001,112
2016-03-311,2011,2081,1641,164129,6001,164
2016-03-301,2081,2101,1901,197128,1001,197
2016-03-291,2031,2171,1701,210115,7001,210
2016-03-281,2261,2341,2031,222305,5001,222
2016-03-251,1851,2141,1811,211155,7001,211
2016-03-241,1701,1941,1701,183136,0001,183
2016-03-231,1751,1871,1671,177116,1001,177
2016-03-221,1541,1861,1521,174136,1001,174
2016-03-181,1431,1581,1291,138210,5001,138
2016-03-171,1601,1711,1391,146212,3001,146
2016-03-161,1791,1811,1511,155257,5001,155
2016-03-151,1971,2001,1761,181147,4001,181
2016-03-141,2031,2321,1951,200165,3001,200
2016-03-111,1741,2031,1701,194138,5001,194
2016-03-101,1641,2151,1621,192274,2001,192
2016-03-091,1721,1721,1261,143250,1001,143
2016-03-081,2131,2131,1631,171202,7001,171
2016-03-071,2371,2391,2161,224148,1001,224
2016-03-041,2491,2511,2081,233253,8001,233
2016-03-031,2071,2621,1971,259243,6001,259
2016-03-021,2071,2211,1821,213253,8001,213
2016-03-011,1851,1981,1551,177211,9001,177
2016-02-291,1961,2341,1831,192236,9001,192
2016-02-261,2381,2451,1691,173265,6001,173
2016-02-251,2101,2221,1941,218164,8001,218
2016-02-241,2141,2401,2011,213119,6001,213
2016-02-231,2471,2481,2131,221137,6001,221
2016-02-221,2201,2471,2071,235131,9001,235
2016-02-191,2411,2411,2011,21787,0001,217
2016-02-181,2731,2981,2341,256193,3001,256
2016-02-171,2651,2921,2161,233166,6001,233
2016-02-161,2431,3241,2381,278192,6001,278
2016-02-151,2151,2561,2031,242159,3001,242
2016-02-121,2001,2081,1431,151197,2001,151
2016-02-101,2751,3161,2381,283314,7001,283
2016-02-091,2991,3001,2531,265274,5001,265
2016-02-081,4221,4221,3451,359445,6001,359
2016-02-051,3821,4401,3481,362196,4001,362
2016-02-041,4381,4451,3781,406246,3001,406
2016-02-031,5081,5161,4561,468172,3001,468
2016-02-021,5771,5831,5301,536142,2001,536
2016-02-011,6001,6071,5571,605214,8001,605
2016-01-291,4821,5521,4701,551198,1001,551
2016-01-281,4281,4881,4201,474111,9001,474
2016-01-271,4291,4621,4181,433174,3001,433
2016-01-261,4541,4541,4141,419135,2001,419
2016-01-251,5001,5161,4681,503133,2001,503
2016-01-221,4351,4951,4171,490119,8001,490
2016-01-211,4241,4801,4071,407157,6001,407
2016-01-201,4881,5031,4131,430185,0001,430
2016-01-191,4861,5111,4581,48892,3001,488
2016-01-181,4341,5021,4281,491130,7001,491
2016-01-151,5441,5631,4831,49497,3001,494
2016-01-141,5291,5361,4911,51488,1001,514
2016-01-131,5531,5771,5491,573116,6001,573
2016-01-121,5491,6101,5201,529208,0001,529
2016-01-081,6021,6301,5781,589164,1001,589
2016-01-071,6201,6761,6071,620225,9001,620
2016-01-061,6351,6581,5901,618215,5001,618
2016-01-051,6851,6851,6431,650212,4001,650
2016-01-041,7831,7831,6891,700196,6001,700

分割・併合履歴 : なし