7256 河西工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	136	138	134	136	516,300	136
2022-12-29	134	136	132	136	293,000	136
2022-12-28	135	136	133	135	353,100	135
2022-12-27	135	138	135	137	212,000	137
2022-12-26	136	139	134	134	178,000	134
2022-12-23	136	138	134	138	190,400	138
2022-12-22	135	140	135	136	320,400	136
2022-12-21	140	140	134	134	597,700	134
2022-12-20	145	146	140	142	266,500	142
2022-12-19	143	145	141	144	347,600	144
2022-12-16	151	151	144	145	547,200	145
2022-12-15	152	153	151	151	598,100	151
2022-12-14	154	155	152	152	136,600	152
2022-12-13	159	159	153	154	232,500	154
2022-12-12	156	158	156	158	114,300	158
2022-12-09	158	160	157	157	119,400	157
2022-12-08	159	159	154	157	306,200	157
2022-12-07	161	162	159	159	193,900	159
2022-12-06	157	161	156	161	248,000	161
2022-12-05	160	160	157	157	236,600	157
2022-12-02	160	165	158	162	703,700	162
2022-12-01	165	165	160	164	517,900	164
2022-11-30	170	170	165	166	766,800	166
2022-11-29	173	173	168	170	170,500	170
2022-11-28	173	175	169	171	222,300	171
2022-11-25	173	174	172	173	133,400	173
2022-11-24	175	175	172	173	557,700	173
2022-11-22	173	173	170	173	139,200	173
2022-11-21	176	176	171	173	216,000	173
2022-11-18	176	176	170	174	217,800	174
2022-11-17	171	176	168	174	285,500	174
2022-11-16	181	182	171	174	458,000	174
2022-11-15	183	185	180	182	277,000	182
2022-11-14	192	194	190	192	112,100	192
2022-11-11	190	192	189	191	133,600	191
2022-11-10	188	190	185	189	402,100	189
2022-11-09	190	190	188	189	372,000	189
2022-11-08	190	191	188	191	67,900	191
2022-11-07	191	192	187	191	107,400	191
2022-11-04	191	192	190	191	56,300	191
2022-11-02	192	195	192	194	67,800	194
2022-11-01	192	194	190	193	62,700	193
2022-10-31	192	194	190	192	161,300	192
2022-10-28	191	191	187	187	240,600	187
2022-10-27	193	193	191	191	67,400	191
2022-10-26	192	194	191	191	41,800	191
2022-10-25	190	194	188	194	65,500	194
2022-10-24	193	194	189	189	69,900	189
2022-10-21	194	196	192	192	49,900	192
2022-10-20	193	196	192	194	98,600	194
2022-10-19	191	196	190	194	105,300	194
2022-10-18	190	193	190	192	92,800	192
2022-10-17	191	192	189	190	50,700	190
2022-10-14	191	194	190	191	125,100	191
2022-10-13	194	195	189	191	97,300	191
2022-10-12	195	198	193	194	120,800	194
2022-10-11	199	199	193	193	134,200	193
2022-10-07	200	209	198	202	169,300	202
2022-10-06	200	203	199	202	150,300	202
2022-10-05	200	203	196	202	209,600	202
2022-10-04	188	204	188	199	542,900	199
2022-10-03	184	185	178	183	833,000	183
2022-09-30	196	196	185	188	225,900	188
2022-09-29	195	198	193	198	121,300	198
2022-09-28	194	194	186	193	168,600	193
2022-09-27	193	197	193	195	141,300	195
2022-09-26	203	203	193	194	266,900	194
2022-09-22	205	206	199	206	213,500	206
2022-09-21	211	211	206	207	166,600	207
2022-09-20	208	213	206	212	225,600	212
2022-09-16	220	220	208	208	274,800	208
2022-09-15	226	226	220	221	124,800	221
2022-09-14	230	230	225	227	182,900	227
2022-09-13	233	234	231	232	108,700	232
2022-09-12	234	235	232	234	89,700	234
2022-09-09	233	234	232	232	59,500	232
2022-09-08	235	235	232	235	55,800	235
2022-09-07	237	237	233	234	74,300	234
2022-09-06	234	237	233	236	87,500	236
2022-09-05	236	236	234	235	64,800	235
2022-09-02	235	236	232	234	100,900	234
2022-09-01	238	239	234	236	120,400	236
2022-08-31	240	241	239	239	53,800	239
2022-08-30	243	243	240	241	39,700	241
2022-08-29	238	242	238	239	81,300	239
2022-08-26	242	245	242	244	28,700	244
2022-08-25	244	245	242	243	62,700	243
2022-08-24	242	245	241	243	38,400	243
2022-08-23	243	243	239	243	107,600	243
2022-08-22	246	247	243	245	41,000	245
2022-08-19	243	248	243	246	74,500	246
2022-08-18	242	245	242	245	58,100	245
2022-08-17	241	247	240	245	98,100	245
2022-08-16	240	242	237	240	108,500	240
2022-08-15	240	244	238	241	143,900	241
2022-08-12	242	249	242	247	162,500	247
2022-08-10	235	242	235	240	119,300	240
2022-08-09	240	240	235	236	64,000	236
2022-08-08	239	241	235	239	89,400	239
2022-08-05	237	241	236	241	72,700	241
2022-08-04	242	242	232	237	141,400	237
2022-08-03	250	250	238	239	866,600	239
2022-08-02	257	257	254	254	58,700	254
2022-08-01	258	261	255	260	106,200	260
2022-07-29	260	260	255	257	133,600	257
2022-07-28	261	265	257	262	82,900	262
2022-07-27	259	260	255	258	74,700	258
2022-07-26	262	263	258	260	31,300	260
2022-07-25	263	264	259	263	26,200	263
2022-07-22	268	268	263	263	28,200	263
2022-07-21	264	270	263	268	79,500	268
2022-07-20	266	266	263	266	47,700	266
2022-07-19	262	264	260	263	23,800	263
2022-07-15	260	262	256	262	54,400	262
2022-07-14	256	258	254	258	86,500	258
2022-07-13	258	261	256	259	100,900	259
2022-07-12	264	265	256	261	120,200	261
2022-07-11	266	274	265	269	134,700	269
2022-07-08	264	266	259	259	102,900	259
2022-07-07	262	264	255	262	64,400	262
2022-07-06	260	263	259	262	54,500	262
2022-07-05	260	263	258	261	60,800	261
2022-07-04	259	262	254	257	66,900	257
2022-07-01	263	264	256	261	71,200	261
2022-06-30	273	273	264	264	70,200	264
2022-06-29	271	272	264	272	101,400	272
2022-06-28	264	273	264	273	48,200	273
2022-06-27	267	268	262	262	64,100	262
2022-06-24	270	271	265	267	21,200	267
2022-06-23	266	269	264	269	42,300	269
2022-06-22	275	276	268	268	24,800	268
2022-06-21	267	275	267	273	43,700	273
2022-06-20	271	273	266	266	59,000	266
2022-06-17	272	273	263	273	86,600	273
2022-06-16	281	281	273	274	83,300	274
2022-06-15	277	279	273	275	46,300	275
2022-06-14	273	281	272	278	64,400	278
2022-06-13	275	282	275	279	67,200	279
2022-06-10	289	289	281	284	108,000	284
2022-06-09	282	295	282	290	206,800	290
2022-06-08	277	282	277	282	64,700	282
2022-06-07	279	282	277	277	78,400	277
2022-06-06	272	282	272	276	76,600	276
2022-06-03	280	280	272	275	60,700	275
2022-06-02	281	281	275	279	92,100	279
2022-06-01	275	283	275	281	107,200	281
2022-05-31	283	287	275	277	125,600	277
2022-05-30	273	288	265	288	383,000	288
2022-05-27	265	267	258	265	130,300	265
2022-05-26	241	265	241	262	750,100	262
2022-05-25	245	245	240	242	63,800	242
2022-05-24	254	254	245	246	144,700	246
2022-05-23	246	255	245	254	119,500	254
2022-05-20	244	246	241	245	78,500	245
2022-05-19	241	248	241	244	111,000	244
2022-05-18	243	251	243	248	103,600	248
2022-05-17	243	251	233	240	279,000	240
2022-05-16	253	255	246	248	110,000	248
2022-05-13	251	260	243	252	293,400	252
2022-05-12	268	270	253	253	162,200	253
2022-05-11	272	275	270	272	45,400	272
2022-05-10	269	274	265	272	57,500	272
2022-05-09	283	283	272	273	42,800	273
2022-05-06	280	282	276	282	34,600	282
2022-05-02	269	279	269	279	64,100	279
2022-04-28	262	273	259	271	56,700	271
2022-04-27	262	264	252	263	179,100	263
2022-04-26	267	268	264	264	68,500	264
2022-04-25	269	274	267	269	39,400	269
2022-04-22	277	277	272	274	36,000	274
2022-04-21	278	281	278	281	32,100	281
2022-04-20	275	282	275	280	67,900	280
2022-04-19	272	273	268	273	17,700	273
2022-04-18	270	271	265	270	27,200	270
2022-04-15	276	277	271	272	43,700	272
2022-04-14	273	276	273	276	21,000	276
2022-04-13	269	273	266	273	38,100	273
2022-04-12	269	272	263	265	67,700	265
2022-04-11	276	276	269	269	53,900	269
2022-04-08	277	279	271	276	75,300	276
2022-04-07	280	280	272	275	66,300	275
2022-04-06	285	286	280	280	51,200	280
2022-04-05	289	290	286	288	50,100	288
2022-04-04	290	290	282	288	54,400	288
2022-04-01	276	288	271	287	145,000	287
2022-03-31	282	282	276	279	62,800	279
2022-03-30	283	283	276	280	77,300	280
2022-03-29	280	282	276	280	97,900	280
2022-03-28	281	283	277	283	46,400	283
2022-03-25	283	283	278	279	48,000	279
2022-03-24	271	280	271	280	49,600	280
2022-03-23	276	280	275	278	71,900	278
2022-03-22	279	279	270	271	51,400	271
2022-03-18	273	276	266	274	66,200	274
2022-03-17	274	278	272	278	78,200	278
2022-03-16	269	271	266	269	80,300	269
2022-03-15	265	268	262	268	62,700	268
2022-03-14	260	265	260	261	54,600	261
2022-03-11	271	271	256	259	129,800	259
2022-03-10	264	273	263	272	101,100	272
2022-03-09	256	260	250	254	142,600	254
2022-03-08	258	269	254	256	145,800	256
2022-03-07	273	277	258	263	189,900	263
2022-03-04	280	283	274	276	73,500	276
2022-03-03	281	287	281	283	86,300	283
2022-03-02	280	282	276	278	83,700	278
2022-03-01	287	291	283	285	65,100	285
2022-02-28	288	288	279	285	89,300	285
2022-02-25	276	285	276	285	53,200	285
2022-02-24	279	280	272	277	90,100	277
2022-02-22	282	283	274	277	116,700	277
2022-02-21	290	290	284	288	62,700	288
2022-02-18	292	298	292	293	56,300	293
2022-02-17	307	308	292	292	115,100	292
2022-02-16	310	310	304	304	65,400	304
2022-02-15	305	314	303	306	97,400	306
2022-02-14	310	310	302	305	104,100	305
2022-02-10	324	324	315	318	70,600	318
2022-02-09	312	324	311	321	81,700	321
2022-02-08	314	318	309	309	57,900	309
2022-02-07	315	317	311	314	56,600	314
2022-02-04	314	322	310	317	95,900	317
2022-02-03	306	318	302	315	89,600	315
2022-02-02	297	309	297	305	82,700	305
2022-02-01	300	300	293	295	45,900	295
2022-01-31	292	299	289	298	67,100	298
2022-01-28	290	294	285	293	75,700	293
2022-01-27	297	298	280	282	136,400	282
2022-01-26	295	299	294	295	51,400	295
2022-01-25	298	302	293	295	68,700	295
2022-01-24	295	303	295	301	66,600	301
2022-01-21	299	304	293	302	84,700	302
2022-01-20	303	309	301	305	37,700	305
2022-01-19	310	312	302	304	165,600	304
2022-01-18	319	322	314	315	65,300	315
2022-01-17	319	326	317	318	74,100	318
2022-01-14	325	325	317	318	124,600	318
2022-01-13	334	334	325	328	132,000	328
2022-01-12	325	338	324	336	154,500	336
2022-01-11	328	328	318	322	113,200	322
2022-01-07	325	335	321	327	234,900	327
2022-01-06	325	327	316	323	227,800	323
2022-01-05	308	325	307	322	325,900	322
2022-01-04	296	305	294	303	105,900	303

分割・併合履歴：なし