[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 
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
2016-10-131148.001178.001144.001157.0099500115399800
2016-10-121143.001155.001137.001138.00108800124374600
2016-10-111169.001169.001147.001155.00137700159380500
2016-10-071146.001169.001145.001160.00127600147898600
2016-10-061148.001164.001135.001141.00144700166380900
2016-10-051085.001121.001081.001120.00129600143608700
2016-10-041045.001073.001045.001070.007510079937800
2016-10-031058.001063.001041.001045.0098200103133700
2016-09-301057.001059.001027.001048.00107100111965300
2016-09-291070.001079.001060.001074.0098500105416500
2016-09-281060.001063.001042.001060.009410099189400
2016-09-271030.001065.001019.001063.0097300101725900
2016-09-261045.001055.001038.001039.006240065109800
2016-09-231056.001056.001028.001039.00120700125234000
2016-09-211032.001066.001009.001066.00141700146835200
2016-09-201032.001045.001023.001034.008750090402500
2016-09-161042.001051.001034.001049.008900092945300
2016-09-151025.001040.001019.001033.009670099646300
2016-09-141031.001043.001024.001033.008840091453500
2016-09-131075.001092.001026.001038.00190000198824000
2016-09-121031.001068.001021.001067.00159000167341000
2016-09-091033.001053.001026.001048.00140400146046400
2016-09-081016.001040.001010.001032.00140800144951900
2016-09-071014.001038.001000.001026.00198200201519100
2016-09-06996.001048.00991.001044.00117000120207100
2016-09-05999.001003.00991.00992.009690096639900
2016-09-02980.00993.00973.00977.00122700120277800
2016-09-01965.00983.00960.00965.00187800181691100
2016-08-31953.00962.00947.00955.008490081012200
2016-08-30941.00942.00924.00934.006870064094100
2016-08-29911.00947.00910.00943.00148500138236900
2016-08-26901.00906.00890.00896.008270074196900
2016-08-25888.00916.00887.00910.0010760097264200
2016-08-24887.00897.00880.00890.00139700124384700
2016-08-23879.00891.00874.00888.00130900115763100
2016-08-22881.00892.00870.00888.00161700142765000
2016-08-19871.00880.00862.00866.007160062255600
2016-08-18857.00889.00852.00874.00183800160620700
2016-08-17850.00873.00850.00870.00126700109446500
2016-08-16874.00876.00849.00849.00168100144708100
2016-08-15879.00890.00874.00877.0010380091280600
2016-08-12888.00888.00876.00879.00124900109963700
2016-08-10919.00919.00869.00873.00254000224055200
2016-08-09904.00930.00901.00923.00145000133557400
2016-08-08981.00987.00880.00894.00407300374787900
2016-08-051010.001015.00985.00990.007440074209900
2016-08-04984.001005.00980.001005.006140061293700
2016-08-03980.00989.00965.00974.009330091264800
2016-08-02997.001020.00990.00999.009360093861200
2016-08-011005.001018.00945.001017.009380094160000
2016-07-29995.001035.00975.001031.00123900124495200
2016-07-281021.001021.001003.001009.006010060676600
2016-07-271010.001048.001010.001038.00108100111495900
2016-07-261008.001017.00985.00993.008320082996800
2016-07-251003.001024.00995.001009.007900079960700
2016-07-22994.00994.00982.00989.005200051356200
2016-07-211004.001017.00986.001017.006520065400500
2016-07-20978.00992.00957.00990.006650064821000
2016-07-191005.001007.00975.00987.008090079799500
2016-07-15989.001011.00977.001001.008510084827800
2016-07-14980.00987.00964.00975.005870057297900
2016-07-13971.00988.00962.00975.00138900135407600
2016-07-12920.00968.00919.00949.00159400151328400
2016-07-11886.00905.00882.00901.009200082296200
2016-07-08886.00890.00861.00862.007790067773900
2016-07-07878.00898.00873.00885.008020070910400
2016-07-06906.00907.00872.00883.009420083295600
2016-07-05938.00946.00924.00929.008680081016200
2016-07-04928.00940.00913.00939.007260067729000
2016-07-01931.00959.00921.00935.009520089491900
2016-06-30951.00955.00906.00921.00151100139640600
2016-06-29918.00934.00898.00928.00115400106268900
2016-06-28900.00905.00866.00897.00158100140581200
2016-06-27913.00931.00884.00919.00134800122658700
2016-06-241019.001034.00909.00922.00136600129871700
2016-06-231002.001020.001001.001015.004790048505300
2016-06-221030.001033.001000.001009.006230062876600
2016-06-211006.001032.001001.001026.005690057858600
2016-06-201024.001031.001009.001013.006020061295200
2016-06-171015.001028.00997.001010.00203900206096100
2016-06-161051.001060.00976.00982.00146600146700600
2016-06-151022.001058.001010.001044.00117500122315400
2016-06-141035.001042.001015.001025.00102700105496000
2016-06-131087.001088.001043.001043.00102900108775200
2016-06-101116.001121.001093.001109.00143000158541300
2016-06-091136.001143.001108.001116.008020089740500
2016-06-081129.001135.001115.001133.00102800115858300
2016-06-071131.001148.001120.001130.007010079179500
2016-06-061138.001143.001105.001131.00154300173096600
2016-06-031180.001184.001161.001168.006830079935600
2016-06-021190.001204.001166.001177.00135500160283400
2016-06-011210.001218.001189.001207.00133500161290500
2016-05-311189.001222.001178.001221.00206400248951700
2016-05-301157.001191.001142.001190.00125500147237100
2016-05-271112.001156.001111.001151.00178800203452000
2016-05-261099.001122.001093.001112.00149000165291300
2016-05-251140.001148.001092.001093.00167000184946600
2016-05-241141.001149.001128.001132.00112500127831400
2016-05-231131.001154.001122.001152.00110000125437100
2016-05-201118.001136.001111.001131.00106600119866300
2016-05-191121.001128.001104.001119.00122800137109800
2016-05-181159.001159.001104.001113.00212900238753600
2016-05-171152.001175.001150.001166.00122200142305500
2016-05-161143.001160.001123.001146.00102100117071700
2016-05-131160.001161.001129.001146.00140500161038500
2016-05-121132.001162.001114.001155.00101200115316100
2016-05-111160.001166.001129.001132.00214400246233700
2016-05-101130.001156.001113.001148.00214200244580000
2016-05-091100.001134.001099.001119.00222000247568800
2016-05-061028.001084.001028.001081.00243300259373800
2016-05-021031.001045.001008.001020.00190800194745100
2016-04-281135.001139.001079.001079.00141400156756300
2016-04-271123.001128.001112.001125.00180100201933400
2016-04-261139.001140.001103.001124.00148500166428400
2016-04-251170.001170.001131.001145.00131200150295300
2016-04-221130.001154.001115.001152.00130200147889700
2016-04-211126.001138.001113.001135.00133000150120500
2016-04-201130.001133.001107.001109.00110000123022200
2016-04-191110.001134.001100.001118.00120200134064500
2016-04-181062.001087.001057.001078.00123800132736800
2016-04-151110.001132.001110.001116.007300081777000
2016-04-141096.001130.001090.001130.00164200183287400
2016-04-131079.001096.001057.001073.00230500246285900
2016-04-121031.001071.001031.001060.00124900131851400
2016-04-111060.001060.001011.001045.00157100161684000
2016-04-081045.001073.001034.001058.00126200133273000
2016-04-071049.001077.001034.001062.00182700193246200
2016-04-061025.001054.001023.001046.00211000219969400
2016-04-051065.001078.001023.001025.00161200168185900
2016-04-041102.001112.001077.001086.00111400121621800
2016-04-011167.001168.001110.001112.00181200204414700
2016-03-311201.001208.001164.001164.00129600153087000
2016-03-301208.001210.001190.001197.00128100153559400
2016-03-291203.001217.001170.001210.00115700139176300
2016-03-281226.001234.001203.001222.00305500372496300
2016-03-251185.001214.001181.001211.00155700186856800
2016-03-241170.001194.001170.001183.00136000161176100
2016-03-231175.001187.001167.001177.00116100136563500
2016-03-221154.001186.001152.001174.00136100159394300
2016-03-181143.001158.001129.001138.00210500240148700
2016-03-171160.001171.001139.001146.00212300245717300
2016-03-161179.001181.001151.001155.00257500299175000
2016-03-151197.001200.001176.001181.00147400174583600
2016-03-141203.001232.001195.001200.00165300199783200
2016-03-111174.001203.001170.001194.00138500164682700
2016-03-101164.001215.001162.001192.00274200327156600
2016-03-091172.001172.001126.001143.00250100286555800
2016-03-081213.001213.001163.001171.00202700239246000
2016-03-071237.001239.001216.001224.00148100181440700
2016-03-041249.001251.001208.001233.00253800311441200
2016-03-031207.001262.001197.001259.00243600300408700
2016-03-021207.001221.001182.001213.00253800306554300
2016-03-011185.001198.001155.001177.00211900248931300
2016-02-291196.001234.001183.001192.00236900286313200
2016-02-261238.001245.001169.001173.00265600317759700
2016-02-251210.001222.001194.001218.00164800199214600
2016-02-241214.001240.001201.001213.00119600145492400
2016-02-231247.001248.001213.001221.00137600168793400
2016-02-221220.001247.001207.001235.00131900161691100
2016-02-191241.001241.001201.001217.0087000106061700
2016-02-181273.001298.001234.001256.00193300243317900
2016-02-171265.001292.001216.001233.00166600208375300
2016-02-161243.001324.001238.001278.00192600246814800
2016-02-151215.001256.001203.001242.00159300196189200
2016-02-121200.001208.001143.001151.00197200231878600
2016-02-101275.001316.001238.001283.00314700400224700
2016-02-091299.001300.001253.001265.00274500350128400
2016-02-081422.001422.001345.001359.00445600613339500
2016-02-051382.001440.001348.001362.00196400268777400
2016-02-041438.001445.001378.001406.00246300348188200
2016-02-031508.001516.001456.001468.00172300255304300
2016-02-021577.001583.001530.001536.00142200220487000
2016-02-011600.001607.001557.001605.00214800340831700
2016-01-291482.001552.001470.001551.00198100299007900
2016-01-281428.001488.001420.001474.00111900163940500
2016-01-271429.001462.001418.001433.00174300250222900
2016-01-261454.001454.001414.001419.00135200193762900
2016-01-251500.001516.001468.001503.00133200199240400
2016-01-221435.001495.001417.001490.00119800174457400
2016-01-211424.001480.001407.001407.00157600226680200
2016-01-201488.001503.001413.001430.00185000269364100
2016-01-191486.001511.001458.001488.0092300136931200
2016-01-181434.001502.001428.001491.00130700192013800
2016-01-151544.001563.001483.001494.0097300147040500
2016-01-141529.001536.001491.001514.0088100133120200
2016-01-131553.001577.001549.001573.00116600182436600
2016-01-121549.001610.001520.001529.00208000323393200
2016-01-081602.001630.001578.001589.00164100263067800
2016-01-071620.001676.001607.001620.00225900368916500
2016-01-061635.001658.001590.001618.00215500349437900
2016-01-051685.001685.001643.001650.00212400353095700
2016-01-041783.001783.001689.001700.00196600339345200
2015-12-301783.001793.001749.001762.00142400250816500
2015-12-291798.001801.001733.001792.00118600210889600
2015-12-281735.001794.001725.001792.00150100264721600
2015-12-251789.001799.001732.001741.00190800334469300
2015-12-241898.001899.001794.001799.00142100260405300
2015-12-221880.001890.001855.001885.00126500237573900
2015-12-211858.001887.001837.001875.00191000355393500
2015-12-181845.001897.001826.001872.00250000466002800
2015-12-171827.001837.001813.001827.00139200254125800
2015-12-161779.001809.001765.001797.00124900223465500
2015-12-151777.001806.001722.001726.00244500428528000
2015-12-141757.001788.001750.001786.00130300230571800
2015-12-111808.001828.001802.001818.00160400290981100
2015-12-101858.001863.001808.001811.00192600352600700
2015-12-091832.001913.001822.001898.00270900512196900
2015-12-081869.001877.001832.001846.00150800279432600
2015-12-071890.001900.001860.001873.00139500261741800
2015-12-041860.001880.001845.001857.00305700569232200
2015-12-031945.001949.001895.001915.00174200333884100
2015-12-021935.001957.001877.001953.00329600633741200
2015-12-011888.001949.001888.001945.00361700697524400
2015-11-301848.001880.001821.001861.006489001206483400
2015-11-271785.001853.001779.001850.00277500508483600
2015-11-261801.001814.001777.001782.0099200177412900

   ※ 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