7256 河西工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	290	295	287	293	74,300	293
2021-12-29	284	292	283	292	64,000	292
2021-12-28	278	284	278	284	94,200	284
2021-12-27	283	283	279	280	53,500	280
2021-12-24	283	287	282	285	131,300	285
2021-12-23	278	283	278	281	54,200	281
2021-12-22	278	282	277	278	77,100	278
2021-12-21	281	283	275	278	173,800	278
2021-12-20	288	288	275	275	171,400	275
2021-12-17	289	293	288	291	88,200	291
2021-12-16	292	294	290	293	101,500	293
2021-12-15	280	289	280	286	69,500	286
2021-12-14	287	287	281	281	179,900	281
2021-12-13	293	293	285	286	106,400	286
2021-12-10	295	297	289	292	97,700	292
2021-12-09	294	299	292	294	103,100	294
2021-12-08	295	295	291	294	111,700	294
2021-12-07	288	294	287	294	102,300	294
2021-12-06	283	288	280	285	123,700	285
2021-12-03	275	284	272	284	596,700	284
2021-12-02	272	273	267	269	247,700	269
2021-12-01	270	276	265	272	273,100	272
2021-11-30	271	279	265	266	312,700	266
2021-11-29	276	281	269	271	407,800	271
2021-11-26	297	297	283	283	221,200	283
2021-11-25	309	309	298	298	125,100	298
2021-11-24	317	318	305	306	108,700	306
2021-11-22	315	317	308	314	206,400	314
2021-11-19	308	314	300	313	221,600	313
2021-11-18	303	308	296	305	358,300	305
2021-11-17	300	309	297	303	306,800	303
2021-11-16	295	309	290	303	519,500	303
2021-11-15	321	324	306	311	341,100	311
2021-11-12	327	332	318	323	146,800	323
2021-11-11	323	330	321	330	109,900	330
2021-11-10	327	329	320	325	83,600	325
2021-11-09	332	333	323	325	115,800	325
2021-11-08	331	336	331	336	109,100	336
2021-11-05	333	336	328	332	82,700	332
2021-11-04	335	340	333	338	55,000	338
2021-11-02	335	340	330	330	85,100	330
2021-11-01	340	342	334	342	103,600	342
2021-10-29	330	338	330	336	109,500	336
2021-10-28	327	330	321	330	256,800	330
2021-10-27	331	331	323	325	89,700	325
2021-10-26	324	333	322	331	131,800	331
2021-10-25	334	334	318	320	460,400	320
2021-10-22	348	348	339	339	342,400	339
2021-10-21	363	363	350	352	498,500	352
2021-10-20	363	363	357	359	93,500	359
2021-10-19	370	370	359	363	83,200	363
2021-10-18	369	372	367	372	95,500	372
2021-10-15	358	369	358	366	98,800	366
2021-10-14	355	361	351	358	88,400	358
2021-10-13	359	361	356	358	95,400	358
2021-10-12	364	367	358	360	118,500	360
2021-10-11	366	368	364	366	58,200	366
2021-10-08	363	372	361	366	128,100	366
2021-10-07	364	364	356	358	153,500	358
2021-10-06	368	374	363	365	60,700	365
2021-10-05	373	373	363	367	112,400	367
2021-10-04	375	380	370	376	91,000	376
2021-10-01	377	377	366	369	166,600	369
2021-09-30	389	389	379	379	79,300	379
2021-09-29	385	390	385	390	79,000	390
2021-09-28	389	393	385	393	64,800	393
2021-09-27	386	392	385	389	75,600	389
2021-09-24	388	391	387	390	83,500	390
2021-09-22	383	385	378	380	121,200	380
2021-09-21	385	390	384	384	78,100	384
2021-09-17	389	395	385	395	115,900	395
2021-09-16	402	402	388	394	93,800	394
2021-09-15	399	402	395	399	75,800	399
2021-09-14	400	405	400	404	117,500	404
2021-09-13	394	399	392	399	57,200	399
2021-09-10	395	398	394	396	68,800	396
2021-09-09	398	399	393	394	80,700	394
2021-09-08	395	402	395	402	108,500	402
2021-09-07	398	398	393	397	85,100	397
2021-09-06	395	396	391	396	75,100	396
2021-09-03	386	395	386	392	96,900	392
2021-09-02	387	390	383	388	68,400	388
2021-09-01	386	395	386	388	63,500	388
2021-08-31	390	391	384	389	54,900	389
2021-08-30	383	393	383	391	74,700	391
2021-08-27	381	383	377	381	48,000	381
2021-08-26	381	385	379	382	63,600	382
2021-08-25	387	391	381	383	50,000	383
2021-08-24	378	386	378	384	53,500	384
2021-08-23	368	378	368	376	101,100	376
2021-08-20	377	378	362	363	231,400	363
2021-08-19	396	396	380	380	194,700	380
2021-08-18	390	396	389	391	53,500	391
2021-08-17	398	399	392	392	74,100	392
2021-08-16	403	403	397	398	85,300	398
2021-08-13	409	411	401	406	70,300	406
2021-08-12	407	413	405	412	90,100	412
2021-08-11	398	410	398	405	87,100	405
2021-08-10	394	407	394	401	117,700	401
2021-08-06	401	403	395	395	65,200	395
2021-08-05	404	404	398	398	420,400	398
2021-08-04	412	412	404	405	61,900	405
2021-08-03	410	412	404	405	35,600	405
2021-08-02	404	411	403	410	101,900	410
2021-07-30	407	407	400	400	88,300	400
2021-07-29	401	413	401	411	115,100	411
2021-07-28	403	407	395	397	81,100	397
2021-07-27	404	404	398	403	61,200	403
2021-07-26	403	404	399	403	41,800	403
2021-07-21	393	400	392	398	124,400	398
2021-07-20	382	389	382	387	106,000	387
2021-07-19	394	395	387	389	128,000	389
2021-07-16	398	401	395	398	34,700	398
2021-07-15	398	405	398	398	89,600	398
2021-07-14	403	403	397	401	83,000	401
2021-07-13	399	404	397	402	86,400	402
2021-07-12	395	397	390	397	99,000	397
2021-07-09	390	394	385	389	287,300	389
2021-07-08	400	402	396	396	87,700	396
2021-07-07	404	407	397	399	133,300	399
2021-07-06	406	412	405	409	65,300	409
2021-07-05	405	409	403	408	56,200	408
2021-07-02	403	408	401	408	106,100	408
2021-07-01	400	402	397	402	57,900	402
2021-06-30	400	405	399	399	69,800	399
2021-06-29	407	407	397	399	91,100	399
2021-06-28	408	410	405	407	45,300	407
2021-06-25	402	410	402	406	92,500	406
2021-06-24	404	405	400	402	49,300	402
2021-06-23	405	405	400	403	39,800	403
2021-06-22	403	406	396	402	93,800	402
2021-06-21	393	396	389	389	175,000	389
2021-06-18	413	413	398	399	140,900	399
2021-06-17	414	416	411	411	60,100	411
2021-06-16	412	417	412	414	88,000	414
2021-06-15	410	411	404	409	81,100	409
2021-06-14	415	416	408	410	85,100	410
2021-06-11	415	415	401	410	221,500	410
2021-06-10	423	425	417	419	101,400	419
2021-06-09	423	435	423	427	149,800	427
2021-06-08	417	428	417	426	118,900	426
2021-06-07	424	426	415	419	162,800	419
2021-06-04	416	428	416	422	173,000	422
2021-06-03	405	415	404	412	135,500	412
2021-06-02	396	406	396	402	168,800	402
2021-06-01	396	400	393	396	107,800	396
2021-05-31	399	399	389	395	133,000	395
2021-05-28	394	399	392	399	138,000	399
2021-05-27	390	400	383	383	142,900	383
2021-05-26	395	395	385	388	218,600	388
2021-05-25	402	403	395	397	212,000	397
2021-05-24	402	406	399	403	140,200	403
2021-05-21	405	409	398	399	142,500	399
2021-05-20	402	405	399	401	107,500	401
2021-05-19	410	410	400	401	241,600	401
2021-05-18	400	413	394	413	510,200	413
2021-05-17	449	452	434	438	299,000	438
2021-05-14	442	448	440	441	128,300	441
2021-05-13	430	444	429	430	182,100	430
2021-05-12	454	454	428	438	218,200	438
2021-05-11	466	467	452	453	156,600	453
2021-05-10	469	479	465	472	241,600	472
2021-05-07	458	466	448	461	244,600	461
2021-05-06	440	454	439	451	207,200	451
2021-04-30	437	440	430	434	139,200	434
2021-04-28	435	443	428	437	161,400	437
2021-04-27	429	434	422	428	90,600	428
2021-04-26	427	429	422	425	83,000	425
2021-04-23	422	429	418	422	72,400	422
2021-04-22	429	438	425	425	125,100	425
2021-04-21	433	433	417	421	260,000	421
2021-04-20	449	450	440	441	132,200	441
2021-04-19	453	456	449	455	122,800	455
2021-04-16	450	450	441	448	76,300	448
2021-04-15	441	451	441	447	74,300	447
2021-04-14	443	444	436	439	79,000	439
2021-04-13	441	451	440	443	112,900	443
2021-04-12	436	442	432	442	84,500	442
2021-04-09	443	443	434	435	164,200	435
2021-04-08	454	454	439	441	224,200	441
2021-04-07	454	456	446	453	97,200	453
2021-04-06	466	466	446	452	140,300	452
2021-04-05	453	468	450	465	184,600	465
2021-04-02	446	454	443	450	136,900	450
2021-04-01	459	460	442	444	194,300	444
2021-03-31	457	465	452	454	155,600	454
2021-03-30	453	464	444	464	155,600	464
2021-03-29	465	472	444	451	230,300	451
2021-03-26	462	468	455	457	168,600	457
2021-03-25	445	457	445	456	159,900	456
2021-03-24	458	459	435	442	391,900	442
2021-03-23	475	480	461	465	426,600	465
2021-03-22	448	487	445	481	1,040,900	481
2021-03-19	433	444	425	444	1,211,400	444
2021-03-18	438	446	435	443	234,200	443
2021-03-17	444	444	430	441	260,400	441
2021-03-16	448	450	437	445	226,300	445
2021-03-15	429	456	429	452	375,500	452
2021-03-12	430	433	424	431	191,600	431
2021-03-11	430	434	427	431	154,900	431
2021-03-10	430	431	415	430	231,100	430
2021-03-09	417	430	412	429	319,700	429
2021-03-08	409	418	406	417	370,000	417
2021-03-05	398	405	387	404	225,300	404
2021-03-04	402	406	393	398	370,200	398
2021-03-03	401	410	400	410	192,400	410
2021-03-02	405	409	398	401	204,400	401
2021-03-01	401	408	396	405	230,000	405
2021-02-26	406	406	396	401	461,300	401
2021-02-25	414	414	406	408	136,500	408
2021-02-24	413	417	405	406	283,500	406
2021-02-22	415	427	411	418	169,900	418
2021-02-19	419	420	409	411	141,500	411
2021-02-18	442	442	418	419	213,900	419
2021-02-17	409	446	409	440	656,400	440
2021-02-16	421	425	403	420	575,800	420
2021-02-15	453	453	438	447	282,000	447
2021-02-12	441	448	438	445	190,300	445
2021-02-10	433	440	427	434	250,300	434
2021-02-09	452	454	431	434	268,400	434
2021-02-08	433	454	433	451	402,100	451
2021-02-05	430	439	428	433	214,800	433
2021-02-04	417	429	415	428	201,100	428
2021-02-03	407	422	407	419	225,500	419
2021-02-02	392	408	392	404	210,500	404
2021-02-01	391	396	387	387	96,500	387
2021-01-29	407	407	390	390	137,500	390
2021-01-28	387	408	385	405	201,100	405
2021-01-27	387	393	385	391	109,900	391
2021-01-26	396	396	386	387	108,500	387
2021-01-25	396	400	394	396	75,400	396
2021-01-22	403	406	396	396	138,000	396
2021-01-21	409	415	404	405	128,300	405
2021-01-20	399	406	399	404	104,200	404
2021-01-19	397	405	397	400	103,100	400
2021-01-18	395	401	389	394	136,300	394
2021-01-15	402	408	394	395	170,800	395
2021-01-14	406	418	397	410	282,800	410
2021-01-13	394	407	394	406	178,400	406
2021-01-12	391	398	388	394	167,400	394
2021-01-08	383	394	377	394	186,100	394
2021-01-07	382	394	378	383	155,000	383
2021-01-06	365	377	364	375	95,600	375
2021-01-05	362	368	360	362	93,000	362
2021-01-04	374	374	361	367	153,000	367

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