[7256 東証1部] 河西工業 日足 時系列データ

[7256 東証1部] 河西工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181635.001642.001617.001628.005720093041900
2017-10-171646.001646.001623.001643.0077500126857400
2017-10-161651.001654.001627.001635.0090300147786100
2017-10-131643.001656.001636.001649.0066000108537000
2017-10-121642.001656.001638.001643.0070400115999800
2017-10-111672.001672.001636.001637.0075100123495300
2017-10-101667.001677.001660.001676.0076100126947100
2017-10-061674.001698.001666.001685.0070000117683700
2017-10-051680.001690.001647.001661.00125500208972600
2017-10-041698.001702.001683.001686.005590094479700
2017-10-031695.001706.001678.001704.0095100161199800
2017-10-021672.001698.001670.001686.00101000170057400
2017-09-291705.001708.001696.001706.0063400107945200
2017-09-281719.001727.001683.001726.005770098711300
2017-09-271717.001726.001701.001719.0070700121140400
2017-09-261685.001727.001673.001726.0098400168110000
2017-09-251693.001699.001683.001693.005040085254800
2017-09-221674.001708.001673.001686.0085800144592100
2017-09-211686.001703.001675.001681.00140100236143500
2017-09-201690.001704.001673.001697.0081300137570100
2017-09-191662.001693.001662.001692.0074600125473000
2017-09-151610.001655.001606.001655.00110000180759500
2017-09-141625.001631.001603.001619.0080700130789400
2017-09-131626.001634.001619.001625.005960096957000
2017-09-121641.001641.001607.001612.0067700109492100
2017-09-111627.001655.001622.001625.005940097265900
2017-09-081606.001639.001596.001602.00128800207682500
2017-09-071590.001622.001590.001610.00112600180774500
2017-09-061558.001587.001550.001575.0086600135822000
2017-09-051565.001597.001565.001579.00143400226418800
2017-09-041579.001602.001576.001579.0088000139579900
2017-09-011584.001592.001562.001586.005680089695300
2017-08-311566.001599.001564.001574.00128700203335500
2017-08-301563.001571.001534.001566.00109100170269500
2017-08-291569.001588.001559.001561.00112400176195700
2017-08-281571.001578.001568.001572.0084400132630800
2017-08-251577.001591.001566.001577.00121000190662100
2017-08-241570.001586.001568.001570.0076800120772200
2017-08-231596.001597.001565.001570.0076400120227200
2017-08-221569.001577.001558.001571.0074800117519200
2017-08-211580.001588.001563.001564.0077200121412200
2017-08-181570.001599.001568.001578.00100500158886500
2017-08-171614.001623.001606.001606.0078200126142600
2017-08-161614.001625.001606.001621.0073500119040800
2017-08-151606.001628.001605.001614.0090500146353000
2017-08-141609.001612.001578.001596.00142000226384500
2017-08-101575.001652.001575.001642.00350500571857400
2017-08-091481.001571.001481.001562.00384900593382000
2017-08-081450.001450.001427.001449.00109800158015700
2017-08-071442.001458.001441.001453.005590081096500
2017-08-041421.001447.001420.001441.005330076559000
2017-08-031427.001433.001408.001432.0082200116939000
2017-08-021406.001432.001397.001427.007000099310700
2017-08-011433.001434.001398.001411.0074200104869900
2017-07-311454.001454.001427.001438.00117900169823300
2017-07-281429.001446.001426.001439.00101900146308200
2017-07-271436.001438.001415.001423.0085200121354500
2017-07-261435.001448.001428.001436.005470078570400
2017-07-251433.001438.001428.001430.004460063829200
2017-07-241431.001433.001417.001433.005470077996000
2017-07-211434.001447.001434.001444.006540094352600
2017-07-201425.001437.001422.001436.0085900122897300
2017-07-191434.001445.001425.001430.0076600109752400
2017-07-181437.001453.001422.001448.00108200155730200
2017-07-141440.001453.001432.001445.00100600145329200
2017-07-131466.001470.001436.001441.0084000121535200
2017-07-121470.001477.001453.001470.0087200127867000
2017-07-111466.001490.001466.001488.006440095380000
2017-07-101471.001481.001460.001469.0073000107176300
2017-07-071454.001482.001449.001466.00101200148617600
2017-07-061468.001480.001459.001473.0082500121249300
2017-07-051434.001482.001434.001482.00151800221624000
2017-07-041467.001473.001434.001437.00110000159404700
2017-07-031440.001473.001440.001470.0084200123508200
2017-06-301439.001455.001426.001448.00101100145626200
2017-06-291445.001472.001439.001463.00161800235350100
2017-06-281414.001432.001414.001428.00117400167234300
2017-06-271414.001428.001408.001426.0083400118575000
2017-06-261403.001408.001397.001401.006710094039800
2017-06-231412.001418.001398.001404.0085800120493200
2017-06-221398.001408.001391.001406.00107400150653400
2017-06-211400.001408.001396.001400.0080000112067400
2017-06-201395.001418.001393.001397.00140800197460500
2017-06-191380.001391.001379.001381.006940095984400
2017-06-161387.001390.001375.001379.00192500265681300
2017-06-151409.001413.001375.001375.0095800132784200
2017-06-141426.001428.001408.001408.00107900152895200
2017-06-131410.001440.001410.001426.0075700108069200
2017-06-121400.001425.001400.001403.0085900121128200
2017-06-091408.001424.001397.001402.00140000196850700
2017-06-081410.001421.001392.001405.00126300178039200
2017-06-071422.001422.001396.001398.00197500277329100
2017-06-061413.001430.001397.001420.00162500230587500
2017-06-051430.001430.001404.001417.00102800145546600
2017-06-021411.001437.001411.001437.00175700250655900
2017-06-011356.001405.001356.001404.00163700228297400
2017-05-311376.001391.001350.001354.00185200253159700
2017-05-301371.001391.001370.001385.0084200116246100
2017-05-291396.001401.001372.001375.0093300128968600
2017-05-261404.001422.001392.001396.0081800114728600
2017-05-251429.001429.001404.001404.0076200107789200
2017-05-241425.001438.001407.001424.00126800180307900
2017-05-231420.001425.001398.001402.00109500154082600
2017-05-221424.001436.001409.001430.0083000118179000
2017-05-191395.001424.001390.001424.00130400183718900
2017-05-181387.001403.001373.001393.00142200197273000
2017-05-171405.001408.001369.001405.00157200219072400
2017-05-161412.001426.001389.001424.00114900162071100
2017-05-151389.001406.001386.001404.006620092752900
2017-05-121407.001412.001391.001396.00100200140251500
2017-05-111406.001425.001406.001422.0092800131566000
2017-05-101390.001407.001355.001406.00316500439106900
2017-05-091485.001490.001461.001480.00103300152117800
2017-05-081428.001509.001428.001490.00203600301278900
2017-05-021395.001422.001395.001418.00105400149274300
2017-05-011376.001401.001370.001395.006050084251900
2017-04-281383.001391.001376.001382.005950082242600
2017-04-271374.001383.001355.001379.0091100124981800
2017-04-261370.001389.001359.001386.0081800112659200
2017-04-251335.001364.001325.001356.006760091439400
2017-04-241346.001350.001330.001332.007140095381300
2017-04-211317.001328.001310.001324.006760089303800
2017-04-201279.001304.001279.001297.006620085789600
2017-04-191274.001286.001269.001276.006440082268200
2017-04-181291.001308.001277.001280.006720086523700
2017-04-171277.001287.001253.001277.006730085526400
2017-04-141280.001292.001267.001284.007770099747000
2017-04-131274.001293.001266.001288.0094300120801400
2017-04-121309.001313.001294.001309.0089000115929700
2017-04-111338.001339.001316.001328.006180082080300
2017-04-101348.001363.001330.001341.0092400124200600
2017-04-071349.001356.001318.001340.00104900140842400
2017-04-061370.001370.001325.001327.00197900265328300
2017-04-051401.001418.001368.001372.00132300182966900
2017-04-041437.001451.001392.001404.00170700240621200
2017-04-031446.001454.001415.001439.00112100160494800
2017-03-311488.001490.001430.001430.00123700180292900
2017-03-301505.001508.001476.001478.00128000190874500
2017-03-291455.001522.001455.001521.00248400372170700
2017-03-281429.001442.001425.001442.00265400379766200
2017-03-271428.001432.001410.001419.00135000192104900
2017-03-241416.001439.001415.001439.00117300167462600
2017-03-231419.001431.001401.001421.00157400223271300
2017-03-221458.001458.001419.001419.0093900134779200
2017-03-211488.001489.001465.001473.006060089290100
2017-03-171465.001496.001459.001495.00105900157002500
2017-03-161469.001483.001460.001477.006070089416800
2017-03-151487.001503.001480.001485.004560067884300
2017-03-141475.001496.001461.001492.0067900100943200
2017-03-131472.001483.001456.001474.0081400119880100
2017-03-101475.001479.001447.001472.00142600209226500
2017-03-091454.001454.001424.001440.00100300144108000
2017-03-081468.001474.001425.001444.00133300191911400
2017-03-071484.001496.001466.001474.0069000101961400
2017-03-061473.001495.001473.001484.0085600127003900
2017-03-031450.001481.001441.001465.00115400169241500
2017-03-021495.001527.001446.001448.00276400408457900
2017-03-011466.001472.001448.001464.0092700135348100
2017-02-281470.001503.001461.001463.0098300145042600
2017-02-271475.001475.001433.001464.00147200213995400
2017-02-241450.001488.001443.001483.00103200152230600
2017-02-231445.001468.001429.001468.00126200183501900
2017-02-221372.001449.001372.001449.00228300323245200
2017-02-211360.001376.001357.001370.0084000114811000
2017-02-201352.001390.001351.001386.00109500150305700
2017-02-171369.001369.001352.001366.0080800109929000
2017-02-161384.001391.001363.001374.0077600106650400
2017-02-151375.001382.001362.001378.0090600124387200
2017-02-141361.001383.001361.001366.0091600125563900
2017-02-131390.001390.001347.001352.00143200194537200
2017-02-101384.001384.001347.001369.00141900193345900
2017-02-091344.001359.001310.001359.00161600215760200
2017-02-081352.001375.001320.001343.00339700458260500
2017-02-071290.001290.001266.001276.006950088658900
2017-02-061300.001309.001279.001294.005580071989000
2017-02-031290.001310.001282.001288.007360095302100
2017-02-021309.001315.001284.001286.006470083735700
2017-02-011292.001307.001281.001301.006790087941600
2017-01-311314.001320.001301.001306.007460097569300
2017-01-301351.001351.001322.001342.006400085563800
2017-01-271359.001369.001344.001361.006590089566100
2017-01-261336.001357.001327.001346.0095600128405400
2017-01-251337.001351.001314.001318.0091000120500100
2017-01-241321.001332.001310.001328.0082600109209100
2017-01-231354.001360.001337.001339.004740063743400
2017-01-201362.001373.001349.001362.005870079936000
2017-01-191383.001385.001352.001367.005410073977300
2017-01-181318.001360.001306.001359.0080600107583500
2017-01-171372.001372.001336.001337.004650062632600
2017-01-161394.001397.001354.001372.006410088074500
2017-01-131368.001405.001366.001400.00106800148239200
2017-01-121377.001377.001340.001368.00123200167255100
2017-01-111394.001398.001376.001385.004100056754300
2017-01-101386.001418.001383.001391.0072800101514400
2017-01-061418.001418.001383.001402.0087900122971300
2017-01-051459.001459.001428.001437.005730082311500
2017-01-041406.001464.001405.001459.00122600176409800
2016-12-301373.001388.001361.001387.005250072348700
2016-12-291386.001388.001373.001387.005880081278800
2016-12-281384.001401.001374.001398.003730051973400
2016-12-271392.001406.001383.001386.005350074572800
2016-12-261410.001410.001383.001388.006240087047000
2016-12-221391.001409.001387.001402.006090085041300
2016-12-211424.001424.001393.001401.005960083755300
2016-12-201413.001419.001398.001415.0076900108434400
2016-12-191423.001426.001413.001417.004920069834400
2016-12-161416.001433.001409.001428.0099800141954600
2016-12-151392.001424.001370.001391.00146800204479100
2016-12-141407.001407.001367.001387.00104100144141900
2016-12-131380.001407.001371.001402.00100400139987400
2016-12-121398.001412.001369.001385.00105600146925300
2016-12-091360.001373.001348.001373.00132000179980800
2016-12-081333.001362.001328.001360.00224300302540400
2016-12-071294.001323.001294.001309.00103300135285000
2016-12-061300.001315.001283.001286.00152300197073500
2016-12-051279.001279.001263.001274.0083200105762300
2016-12-021272.001302.001265.001295.00117200150842800
2016-12-011277.001298.001275.001280.00125700161576500
2016-11-301271.001271.001249.001260.00125900158113200
2016-11-291281.001281.001256.001262.00108000136335700
2016-11-281298.001306.001272.001299.00122900159100500
2016-11-251270.001317.001270.001299.00146500189971400
2016-11-241250.001269.001241.001264.0082200103527400
2016-11-221234.001248.001224.001244.007620094559000
2016-11-211230.001239.001218.001225.007710094667900
2016-11-181223.001230.001217.001224.0090500110734500
2016-11-171209.001213.001187.001205.00103000123796100
2016-11-161228.001228.001201.001213.0098400119364600
2016-11-151230.001232.001204.001210.0086600105419500
2016-11-141200.001236.001195.001229.00113400138511800
2016-11-111177.001217.001169.001187.00169100201998800
2016-11-101161.001181.001142.001147.00152000175970800
2016-11-091209.001217.001076.001103.00250300286253300
2016-11-081200.001225.001198.001209.00138800168185000
2016-11-071181.001196.001172.001178.007060083344300
2016-11-041126.001152.001108.001147.00114100129359400
2016-11-021156.001161.001131.001140.00110900126832900
2016-11-011188.001188.001165.001173.007350086316400
2016-10-311164.001189.001148.001187.00109500128602400
2016-10-281182.001201.001161.001168.00324300379927700
2016-10-271164.001172.001146.001162.005360062271300
2016-10-261165.001174.001154.001160.007950092325200
2016-10-251150.001178.001145.001165.00118000137496600
2016-10-241160.001187.001135.001143.00105000120108300
2016-10-211196.001198.001157.001162.00130200153179600
2016-10-201171.001210.001171.001195.00138600165381700
2016-10-191161.001176.001147.001169.006370074298600
2016-10-181175.001175.001145.001158.00124900144667100
2016-10-171175.001189.001167.001180.00110500130615100
2016-10-141154.001172.001142.001164.00121800141172700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog