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
