7256 河西工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 164 | 168 | 160 | 163 | 55,000 | 163 |
| 2000-12-28 | 170 | 170 | 163 | 164 | 32,000 | 164 |
| 2000-12-27 | 169 | 173 | 165 | 170 | 78,000 | 170 |
| 2000-12-26 | 173 | 173 | 166 | 170 | 16,000 | 170 |
| 2000-12-25 | 174 | 174 | 165 | 173 | 22,000 | 173 |
| 2000-12-22 | 165 | 168 | 162 | 168 | 38,000 | 168 |
| 2000-12-21 | 163 | 170 | 160 | 170 | 79,000 | 170 |
| 2000-12-20 | 183 | 188 | 178 | 178 | 23,000 | 178 |
| 2000-12-19 | 181 | 183 | 178 | 183 | 16,000 | 183 |
| 2000-12-18 | 183 | 183 | 180 | 183 | 21,000 | 183 |
| 2000-12-15 | 185 | 186 | 181 | 186 | 16,000 | 186 |
| 2000-12-14 | 185 | 187 | 184 | 186 | 19,000 | 186 |
| 2000-12-13 | 190 | 190 | 183 | 188 | 4,000 | 188 |
| 2000-12-12 | 188 | 188 | 182 | 188 | 19,000 | 188 |
| 2000-12-11 | 192 | 192 | 190 | 191 | 10,000 | 191 |
| 2000-12-08 | 186 | 187 | 181 | 187 | 45,000 | 187 |
| 2000-12-07 | 188 | 190 | 186 | 190 | 30,000 | 190 |
| 2000-12-06 | 189 | 190 | 188 | 189 | 53,000 | 189 |
| 2000-12-05 | 195 | 195 | 188 | 194 | 35,000 | 194 |
| 2000-12-04 | 194 | 195 | 190 | 192 | 24,000 | 192 |
| 2000-12-01 | 189 | 194 | 186 | 194 | 18,000 | 194 |
| 2000-11-30 | 190 | 190 | 176 | 190 | 48,000 | 190 |
| 2000-11-28 | 193 | 193 | 190 | 193 | 13,000 | 193 |
| 2000-11-27 | 196 | 196 | 193 | 193 | 33,000 | 193 |
| 2000-11-24 | 184 | 190 | 184 | 186 | 26,000 | 186 |
| 2000-11-22 | 184 | 184 | 180 | 184 | 35,000 | 184 |
| 2000-11-21 | 185 | 185 | 176 | 184 | 31,000 | 184 |
| 2000-11-20 | 185 | 185 | 180 | 185 | 37,000 | 185 |
| 2000-11-17 | 185 | 188 | 180 | 185 | 38,000 | 185 |
| 2000-11-16 | 190 | 190 | 185 | 185 | 33,000 | 185 |
| 2000-11-15 | 189 | 193 | 185 | 193 | 40,000 | 193 |
| 2000-11-14 | 190 | 194 | 188 | 194 | 22,000 | 194 |
| 2000-11-13 | 201 | 201 | 188 | 199 | 28,000 | 199 |
| 2000-11-10 | 207 | 207 | 206 | 206 | 4,000 | 206 |
| 2000-11-09 | 207 | 207 | 206 | 206 | 8,000 | 206 |
| 2000-11-08 | 195 | 199 | 195 | 199 | 23,000 | 199 |
| 2000-11-07 | 209 | 209 | 201 | 208 | 11,000 | 208 |
| 2000-11-06 | 200 | 204 | 195 | 204 | 9,000 | 204 |
| 2000-11-02 | 200 | 200 | 195 | 200 | 10,000 | 200 |
| 2000-11-01 | 204 | 205 | 195 | 205 | 24,000 | 205 |
| 2000-10-31 | 205 | 205 | 190 | 204 | 37,000 | 204 |
| 2000-10-30 | 200 | 204 | 200 | 204 | 8,000 | 204 |
| 2000-10-27 | 209 | 209 | 200 | 205 | 27,000 | 205 |
| 2000-10-26 | 201 | 205 | 190 | 205 | 55,000 | 205 |
| 2000-10-25 | 210 | 210 | 200 | 209 | 46,000 | 209 |
| 2000-10-24 | 215 | 215 | 202 | 210 | 27,000 | 210 |
| 2000-10-23 | 215 | 215 | 205 | 215 | 23,000 | 215 |
| 2000-10-20 | 211 | 215 | 200 | 215 | 36,000 | 215 |
| 2000-10-19 | 210 | 213 | 200 | 210 | 35,000 | 210 |
| 2000-10-18 | 222 | 222 | 200 | 209 | 73,000 | 209 |
| 2000-10-17 | 236 | 236 | 220 | 222 | 40,000 | 222 |
| 2000-10-16 | 215 | 230 | 215 | 221 | 62,000 | 221 |
| 2000-10-13 | 213 | 216 | 206 | 215 | 12,000 | 215 |
| 2000-10-12 | 211 | 213 | 206 | 213 | 30,000 | 213 |
| 2000-10-11 | 217 | 217 | 201 | 211 | 24,000 | 211 |
| 2000-10-10 | 231 | 231 | 220 | 223 | 15,000 | 223 |
| 2000-10-06 | 235 | 235 | 220 | 235 | 35,000 | 235 |
| 2000-10-05 | 233 | 235 | 223 | 235 | 16,000 | 235 |
| 2000-10-04 | 235 | 235 | 224 | 233 | 20,000 | 233 |
| 2000-10-03 | 245 | 245 | 231 | 235 | 15,000 | 235 |
| 2000-10-02 | 245 | 245 | 235 | 235 | 8,000 | 235 |
| 2000-09-29 | 235 | 248 | 230 | 245 | 21,000 | 245 |
| 2000-09-28 | 250 | 250 | 235 | 245 | 17,000 | 245 |
| 2000-09-27 | 250 | 250 | 235 | 245 | 43,000 | 245 |
| 2000-09-26 | 246 | 246 | 241 | 246 | 7,000 | 246 |
| 2000-09-25 | 242 | 242 | 241 | 241 | 12,000 | 241 |
| 2000-09-22 | 253 | 253 | 243 | 250 | 16,000 | 250 |
| 2000-09-21 | 253 | 253 | 239 | 253 | 15,000 | 253 |
| 2000-09-20 | 256 | 256 | 246 | 253 | 12,000 | 253 |
| 2000-09-19 | 253 | 255 | 241 | 255 | 46,000 | 255 |
| 2000-09-18 | 252 | 253 | 248 | 253 | 10,000 | 253 |
| 2000-09-14 | 253 | 253 | 248 | 252 | 18,000 | 252 |
| 2000-09-13 | 257 | 257 | 247 | 252 | 27,000 | 252 |
| 2000-09-12 | 257 | 257 | 256 | 256 | 30,000 | 256 |
| 2000-09-11 | 260 | 260 | 256 | 256 | 42,000 | 256 |
| 2000-09-08 | 260 | 260 | 250 | 255 | 15,000 | 255 |
| 2000-09-07 | 250 | 251 | 250 | 250 | 27,000 | 250 |
| 2000-09-06 | 254 | 254 | 250 | 250 | 50,000 | 250 |
| 2000-09-05 | 257 | 257 | 250 | 254 | 46,000 | 254 |
| 2000-09-04 | 257 | 257 | 253 | 253 | 17,000 | 253 |
| 2000-09-01 | 256 | 257 | 256 | 257 | 14,000 | 257 |
| 2000-08-31 | 261 | 261 | 255 | 256 | 21,000 | 256 |
| 2000-08-30 | 264 | 265 | 255 | 261 | 50,000 | 261 |
| 2000-08-29 | 260 | 264 | 252 | 264 | 27,000 | 264 |
| 2000-08-28 | 264 | 264 | 257 | 264 | 54,000 | 264 |
| 2000-08-25 | 258 | 259 | 255 | 259 | 25,000 | 259 |
| 2000-08-24 | 263 | 265 | 251 | 257 | 64,000 | 257 |
| 2000-08-23 | 265 | 267 | 254 | 254 | 43,000 | 254 |
| 2000-08-22 | 256 | 265 | 255 | 265 | 34,000 | 265 |
| 2000-08-21 | 265 | 265 | 256 | 256 | 12,000 | 256 |
| 2000-08-18 | 259 | 265 | 255 | 265 | 39,000 | 265 |
| 2000-08-17 | 260 | 260 | 249 | 249 | 17,000 | 249 |
| 2000-08-16 | 253 | 260 | 253 | 260 | 13,000 | 260 |
| 2000-08-15 | 253 | 254 | 248 | 253 | 20,000 | 253 |
| 2000-08-14 | 261 | 261 | 252 | 252 | 13,000 | 252 |
| 2000-08-11 | 264 | 265 | 261 | 261 | 24,000 | 261 |
| 2000-08-10 | 268 | 268 | 264 | 264 | 26,000 | 264 |
| 2000-08-09 | 270 | 270 | 264 | 264 | 34,000 | 264 |
| 2000-08-08 | 261 | 268 | 261 | 265 | 64,000 | 265 |
| 2000-08-07 | 255 | 260 | 254 | 260 | 27,000 | 260 |
| 2000-08-04 | 249 | 255 | 249 | 255 | 56,000 | 255 |
| 2000-08-03 | 250 | 250 | 249 | 249 | 36,000 | 249 |
| 2000-08-02 | 256 | 258 | 241 | 250 | 39,000 | 250 |
| 2000-08-01 | 240 | 265 | 240 | 265 | 39,000 | 265 |
| 2000-07-31 | 236 | 240 | 228 | 240 | 50,000 | 240 |
| 2000-07-28 | 250 | 250 | 245 | 245 | 52,000 | 245 |
| 2000-07-27 | 266 | 266 | 250 | 250 | 61,000 | 250 |
| 2000-07-26 | 243 | 251 | 241 | 246 | 25,000 | 246 |
| 2000-07-25 | 239 | 243 | 239 | 243 | 33,000 | 243 |
| 2000-07-24 | 254 | 254 | 236 | 244 | 50,000 | 244 |
| 2000-07-21 | 261 | 265 | 254 | 259 | 32,000 | 259 |
| 2000-07-19 | 269 | 269 | 253 | 260 | 85,000 | 260 |
| 2000-07-18 | 272 | 280 | 264 | 269 | 22,000 | 269 |
| 2000-07-17 | 284 | 284 | 260 | 265 | 55,000 | 265 |
| 2000-07-14 | 280 | 280 | 270 | 280 | 63,000 | 280 |
| 2000-07-13 | 289 | 295 | 275 | 280 | 70,000 | 280 |
| 2000-07-12 | 320 | 320 | 289 | 289 | 284,000 | 289 |
| 2000-07-11 | 286 | 320 | 280 | 315 | 436,000 | 315 |
| 2000-07-10 | 290 | 290 | 280 | 283 | 103,000 | 283 |
| 2000-07-07 | 275 | 283 | 267 | 280 | 133,000 | 280 |
| 2000-07-06 | 276 | 281 | 265 | 265 | 165,000 | 265 |
| 2000-07-05 | 270 | 295 | 265 | 276 | 366,000 | 276 |
| 2000-07-04 | 264 | 265 | 257 | 261 | 101,000 | 261 |
| 2000-07-03 | 249 | 261 | 244 | 260 | 131,000 | 260 |
| 2000-06-30 | 240 | 254 | 239 | 251 | 68,000 | 251 |
| 2000-06-29 | 250 | 251 | 240 | 243 | 100,000 | 243 |
| 2000-06-28 | 233 | 254 | 233 | 251 | 270,000 | 251 |
| 2000-06-27 | 233 | 235 | 225 | 235 | 55,000 | 235 |
| 2000-06-26 | 224 | 232 | 224 | 227 | 16,000 | 227 |
| 2000-06-23 | 215 | 225 | 215 | 224 | 29,000 | 224 |
| 2000-06-22 | 223 | 224 | 215 | 215 | 29,000 | 215 |
| 2000-06-21 | 214 | 225 | 211 | 225 | 47,000 | 225 |
| 2000-06-20 | 225 | 227 | 216 | 216 | 35,000 | 216 |
| 2000-06-19 | 225 | 229 | 215 | 228 | 41,000 | 228 |
| 2000-06-16 | 234 | 239 | 226 | 235 | 12,000 | 235 |
| 2000-06-15 | 239 | 239 | 233 | 239 | 12,000 | 239 |
| 2000-06-14 | 240 | 240 | 235 | 239 | 24,000 | 239 |
| 2000-06-13 | 240 | 240 | 230 | 240 | 36,000 | 240 |
| 2000-06-12 | 230 | 240 | 215 | 240 | 50,000 | 240 |
| 2000-06-09 | 230 | 230 | 226 | 230 | 30,000 | 230 |
| 2000-06-08 | 220 | 230 | 220 | 230 | 42,000 | 230 |
| 2000-06-07 | 220 | 220 | 215 | 220 | 44,000 | 220 |
| 2000-06-06 | 220 | 230 | 217 | 220 | 63,000 | 220 |
| 2000-06-05 | 247 | 250 | 231 | 236 | 241,000 | 236 |
| 2000-06-02 | 210 | 245 | 210 | 242 | 266,000 | 242 |
| 2000-06-01 | 178 | 209 | 178 | 204 | 76,000 | 204 |
| 2000-05-31 | 183 | 183 | 178 | 183 | 6,000 | 183 |
| 2000-05-30 | 184 | 184 | 178 | 183 | 11,000 | 183 |
| 2000-05-29 | 189 | 189 | 178 | 178 | 32,000 | 178 |
| 2000-05-26 | 176 | 180 | 176 | 180 | 15,000 | 180 |
| 2000-05-25 | 186 | 187 | 176 | 180 | 25,000 | 180 |
| 2000-05-24 | 167 | 181 | 167 | 181 | 20,000 | 181 |
| 2000-05-23 | 183 | 183 | 176 | 182 | 15,000 | 182 |
| 2000-05-22 | 182 | 186 | 178 | 178 | 28,000 | 178 |
| 2000-05-19 | 180 | 180 | 176 | 177 | 24,000 | 177 |
| 2000-05-18 | 184 | 187 | 180 | 185 | 17,000 | 185 |
| 2000-05-17 | 182 | 187 | 182 | 183 | 15,000 | 183 |
| 2000-05-16 | 188 | 188 | 185 | 186 | 10,000 | 186 |
| 2000-05-15 | 180 | 188 | 180 | 185 | 23,000 | 185 |
| 2000-05-12 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-05-11 | 180 | 181 | 180 | 180 | 7,000 | 180 |
| 2000-05-10 | 193 | 193 | 180 | 180 | 8,000 | 180 |
| 2000-05-09 | 189 | 189 | 189 | 189 | 7,000 | 189 |
| 2000-05-08 | 187 | 187 | 179 | 180 | 14,000 | 180 |
| 2000-05-02 | 185 | 188 | 178 | 178 | 31,000 | 178 |
| 2000-05-01 | 190 | 191 | 185 | 185 | 33,000 | 185 |
| 2000-04-28 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2000-04-27 | 195 | 195 | 189 | 194 | 30,000 | 194 |
| 2000-04-26 | 193 | 193 | 185 | 193 | 33,000 | 193 |
| 2000-04-24 | 193 | 198 | 185 | 195 | 21,000 | 195 |
| 2000-04-21 | 190 | 198 | 188 | 198 | 25,000 | 198 |
| 2000-04-20 | 185 | 190 | 185 | 190 | 12,000 | 190 |
| 2000-04-19 | 185 | 199 | 185 | 187 | 16,000 | 187 |
| 2000-04-18 | 189 | 199 | 180 | 199 | 44,000 | 199 |
| 2000-04-17 | 190 | 190 | 185 | 189 | 13,000 | 189 |
| 2000-04-14 | 197 | 200 | 195 | 195 | 28,000 | 195 |
| 2000-04-13 | 196 | 202 | 195 | 202 | 20,000 | 202 |
| 2000-04-12 | 197 | 197 | 196 | 196 | 11,000 | 196 |
| 2000-04-11 | 198 | 200 | 196 | 200 | 11,000 | 200 |
| 2000-04-10 | 204 | 204 | 199 | 200 | 8,000 | 200 |
| 2000-04-07 | 200 | 209 | 199 | 199 | 20,000 | 199 |
| 2000-04-06 | 196 | 196 | 195 | 195 | 10,000 | 195 |
| 2000-04-05 | 195 | 196 | 195 | 195 | 22,000 | 195 |
| 2000-04-04 | 195 | 196 | 195 | 195 | 6,000 | 195 |
| 2000-04-03 | 200 | 200 | 195 | 200 | 27,000 | 200 |
| 2000-03-31 | 202 | 202 | 200 | 202 | 8,000 | 202 |
| 2000-03-30 | 205 | 210 | 202 | 210 | 13,000 | 210 |
| 2000-03-28 | 205 | 215 | 202 | 215 | 8,000 | 215 |
| 2000-03-27 | 220 | 220 | 201 | 216 | 44,000 | 216 |
| 2000-03-24 | 195 | 214 | 195 | 214 | 25,000 | 214 |
| 2000-03-23 | 185 | 205 | 185 | 205 | 44,000 | 205 |
| 2000-03-22 | 204 | 205 | 199 | 205 | 24,000 | 205 |
| 2000-03-21 | 200 | 202 | 197 | 197 | 10,000 | 197 |
| 2000-03-17 | 195 | 205 | 195 | 205 | 48,000 | 205 |
| 2000-03-16 | 205 | 205 | 200 | 205 | 12,000 | 205 |
| 2000-03-15 | 199 | 210 | 195 | 210 | 29,000 | 210 |
| 2000-03-14 | 205 | 214 | 200 | 200 | 11,000 | 200 |
| 2000-03-13 | 215 | 215 | 200 | 205 | 7,000 | 205 |
| 2000-03-10 | 185 | 219 | 185 | 219 | 101,000 | 219 |
| 2000-03-09 | 217 | 220 | 213 | 220 | 16,000 | 220 |
| 2000-03-08 | 210 | 217 | 210 | 217 | 7,000 | 217 |
| 2000-03-07 | 203 | 220 | 203 | 220 | 20,000 | 220 |
| 2000-03-06 | 204 | 209 | 181 | 208 | 39,000 | 208 |
| 2000-03-03 | 196 | 210 | 196 | 209 | 35,000 | 209 |
| 2000-03-02 | 200 | 208 | 198 | 204 | 17,000 | 204 |
| 2000-03-01 | 210 | 210 | 200 | 210 | 26,000 | 210 |
| 2000-02-29 | 196 | 210 | 196 | 210 | 20,000 | 210 |
| 2000-02-28 | 229 | 229 | 196 | 214 | 35,000 | 214 |
| 2000-02-25 | 192 | 199 | 191 | 199 | 18,000 | 199 |
| 2000-02-24 | 198 | 198 | 192 | 195 | 13,000 | 195 |
| 2000-02-23 | 196 | 200 | 190 | 192 | 24,000 | 192 |
| 2000-02-22 | 199 | 199 | 195 | 195 | 33,000 | 195 |
| 2000-02-21 | 191 | 200 | 191 | 200 | 32,000 | 200 |
| 2000-02-18 | 200 | 212 | 198 | 212 | 64,000 | 212 |
| 2000-02-17 | 203 | 203 | 203 | 203 | 8,000 | 203 |
| 2000-02-16 | 207 | 210 | 201 | 203 | 28,000 | 203 |
| 2000-02-15 | 209 | 209 | 205 | 207 | 83,000 | 207 |
| 2000-02-14 | 213 | 215 | 210 | 212 | 59,000 | 212 |
| 2000-02-10 | 218 | 218 | 211 | 215 | 41,000 | 215 |
| 2000-02-09 | 219 | 220 | 212 | 215 | 26,000 | 215 |
| 2000-02-08 | 210 | 220 | 208 | 219 | 23,000 | 219 |
| 2000-02-07 | 206 | 210 | 206 | 207 | 24,000 | 207 |
| 2000-02-04 | 218 | 218 | 210 | 211 | 50,000 | 211 |
| 2000-02-03 | 224 | 224 | 217 | 217 | 29,000 | 217 |
| 2000-02-02 | 215 | 225 | 215 | 225 | 26,000 | 225 |
| 2000-02-01 | 220 | 222 | 215 | 215 | 19,000 | 215 |
| 2000-01-31 | 222 | 222 | 215 | 220 | 35,000 | 220 |
| 2000-01-28 | 215 | 229 | 215 | 222 | 20,000 | 222 |
| 2000-01-27 | 240 | 240 | 230 | 230 | 40,000 | 230 |
| 2000-01-26 | 210 | 210 | 206 | 209 | 35,000 | 209 |
| 2000-01-25 | 220 | 220 | 210 | 210 | 24,000 | 210 |
| 2000-01-24 | 234 | 234 | 223 | 223 | 15,000 | 223 |
| 2000-01-21 | 235 | 235 | 222 | 232 | 31,000 | 232 |
| 2000-01-20 | 235 | 238 | 235 | 235 | 21,000 | 235 |
| 2000-01-19 | 239 | 239 | 221 | 232 | 37,000 | 232 |
| 2000-01-18 | 244 | 251 | 230 | 240 | 58,000 | 240 |
| 2000-01-17 | 232 | 241 | 230 | 240 | 88,000 | 240 |
| 2000-01-14 | 207 | 218 | 204 | 218 | 119,000 | 218 |
| 2000-01-13 | 201 | 205 | 201 | 204 | 110,000 | 204 |
| 2000-01-12 | 208 | 208 | 205 | 207 | 23,000 | 207 |
| 2000-01-11 | 209 | 210 | 208 | 208 | 33,000 | 208 |
| 2000-01-07 | 202 | 208 | 198 | 208 | 80,000 | 208 |
| 2000-01-06 | 210 | 211 | 201 | 201 | 48,000 | 201 |
| 2000-01-05 | 200 | 210 | 200 | 210 | 40,000 | 210 |
| 2000-01-04 | 200 | 208 | 198 | 208 | 29,000 | 208 |
分割・併合履歴 ： なし
