7256 河西工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 173 | 173 | 170 | 170 | 5,000 | 170 |
| 2001-12-27 | 172 | 174 | 171 | 173 | 38,000 | 173 |
| 2001-12-26 | 167 | 172 | 162 | 167 | 9,000 | 167 |
| 2001-12-25 | 158 | 159 | 158 | 159 | 4,000 | 159 |
| 2001-12-21 | 152 | 154 | 152 | 154 | 5,000 | 154 |
| 2001-12-20 | 156 | 156 | 151 | 151 | 24,000 | 151 |
| 2001-12-19 | 158 | 158 | 148 | 156 | 21,000 | 156 |
| 2001-12-18 | 156 | 156 | 156 | 156 | 33,000 | 156 |
| 2001-12-17 | 165 | 165 | 156 | 156 | 16,000 | 156 |
| 2001-12-14 | 165 | 165 | 165 | 165 | 38,000 | 165 |
| 2001-12-13 | 166 | 166 | 165 | 165 | 28,000 | 165 |
| 2001-12-12 | 166 | 166 | 165 | 166 | 23,000 | 166 |
| 2001-12-11 | 166 | 166 | 166 | 166 | 5,000 | 166 |
| 2001-12-10 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2001-12-07 | 179 | 179 | 166 | 166 | 25,000 | 166 |
| 2001-12-06 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2001-12-05 | 180 | 180 | 174 | 174 | 49,000 | 174 |
| 2001-12-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-12-03 | 176 | 176 | 175 | 175 | 16,000 | 175 |
| 2001-11-30 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 2001-11-29 | 177 | 177 | 176 | 176 | 6,000 | 176 |
| 2001-11-28 | 180 | 180 | 175 | 175 | 10,000 | 175 |
| 2001-11-27 | 184 | 185 | 177 | 185 | 40,000 | 185 |
| 2001-11-26 | 173 | 176 | 173 | 176 | 12,000 | 176 |
| 2001-11-22 | 170 | 170 | 168 | 169 | 30,000 | 169 |
| 2001-11-21 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-11-20 | 166 | 170 | 166 | 170 | 13,000 | 170 |
| 2001-11-19 | 168 | 168 | 164 | 164 | 4,000 | 164 |
| 2001-11-16 | 166 | 168 | 166 | 168 | 16,000 | 168 |
| 2001-11-14 | 167 | 170 | 165 | 170 | 40,000 | 170 |
| 2001-11-13 | 172 | 172 | 164 | 172 | 8,000 | 172 |
| 2001-11-12 | 173 | 173 | 170 | 173 | 11,000 | 173 |
| 2001-11-09 | 175 | 175 | 173 | 173 | 45,000 | 173 |
| 2001-11-08 | 173 | 173 | 173 | 173 | 20,000 | 173 |
| 2001-11-07 | 172 | 172 | 172 | 172 | 10,000 | 172 |
| 2001-11-06 | 170 | 171 | 170 | 171 | 2,000 | 171 |
| 2001-11-05 | 172 | 172 | 167 | 168 | 8,000 | 168 |
| 2001-11-02 | 178 | 179 | 178 | 179 | 3,000 | 179 |
| 2001-11-01 | 176 | 178 | 175 | 178 | 14,000 | 178 |
| 2001-10-31 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2001-10-30 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-10-29 | 186 | 186 | 186 | 186 | 35,000 | 186 |
| 2001-10-26 | 182 | 182 | 181 | 181 | 17,000 | 181 |
| 2001-10-25 | 181 | 182 | 180 | 182 | 17,000 | 182 |
| 2001-10-24 | 175 | 181 | 175 | 180 | 14,000 | 180 |
| 2001-10-23 | 174 | 175 | 172 | 175 | 14,000 | 175 |
| 2001-10-22 | 171 | 172 | 171 | 172 | 6,000 | 172 |
| 2001-10-19 | 174 | 174 | 171 | 171 | 16,000 | 171 |
| 2001-10-18 | 171 | 174 | 171 | 174 | 15,000 | 174 |
| 2001-10-17 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2001-10-16 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2001-10-15 | 181 | 181 | 181 | 181 | 12,000 | 181 |
| 2001-10-12 | 182 | 185 | 182 | 182 | 12,000 | 182 |
| 2001-10-11 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 2001-10-10 | 188 | 188 | 183 | 188 | 8,000 | 188 |
| 2001-10-09 | 189 | 189 | 185 | 188 | 19,000 | 188 |
| 2001-10-05 | 190 | 190 | 181 | 189 | 24,000 | 189 |
| 2001-10-04 | 181 | 189 | 181 | 189 | 8,000 | 189 |
| 2001-10-03 | 189 | 190 | 186 | 190 | 14,000 | 190 |
| 2001-10-02 | 175 | 189 | 175 | 189 | 46,000 | 189 |
| 2001-10-01 | 167 | 175 | 162 | 175 | 16,000 | 175 |
| 2001-09-28 | 158 | 166 | 155 | 166 | 13,000 | 166 |
| 2001-09-27 | 160 | 160 | 154 | 154 | 47,000 | 154 |
| 2001-09-26 | 157 | 159 | 154 | 156 | 10,000 | 156 |
| 2001-09-25 | 160 | 160 | 157 | 157 | 18,000 | 157 |
| 2001-09-21 | 160 | 160 | 156 | 156 | 21,000 | 156 |
| 2001-09-20 | 165 | 165 | 160 | 160 | 12,000 | 160 |
| 2001-09-19 | 155 | 160 | 155 | 155 | 14,000 | 155 |
| 2001-09-18 | 147 | 155 | 147 | 155 | 14,000 | 155 |
| 2001-09-17 | 154 | 154 | 147 | 147 | 42,000 | 147 |
| 2001-09-14 | 150 | 154 | 150 | 154 | 23,000 | 154 |
| 2001-09-13 | 150 | 154 | 142 | 142 | 83,000 | 142 |
| 2001-09-12 | 160 | 161 | 145 | 150 | 41,000 | 150 |
| 2001-09-11 | 170 | 172 | 170 | 170 | 41,000 | 170 |
| 2001-09-10 | 178 | 178 | 173 | 173 | 13,000 | 173 |
| 2001-09-07 | 178 | 178 | 176 | 178 | 18,000 | 178 |
| 2001-09-06 | 173 | 176 | 173 | 174 | 19,000 | 174 |
| 2001-09-05 | 175 | 175 | 172 | 172 | 35,000 | 172 |
| 2001-09-04 | 180 | 180 | 175 | 175 | 12,000 | 175 |
| 2001-09-03 | 180 | 185 | 180 | 180 | 11,000 | 180 |
| 2001-08-31 | 181 | 181 | 180 | 180 | 21,000 | 180 |
| 2001-08-30 | 183 | 183 | 182 | 183 | 12,000 | 183 |
| 2001-08-29 | 191 | 191 | 187 | 187 | 51,000 | 187 |
| 2001-08-28 | 192 | 192 | 191 | 191 | 10,000 | 191 |
| 2001-08-27 | 191 | 193 | 191 | 192 | 40,000 | 192 |
| 2001-08-24 | 192 | 192 | 190 | 190 | 25,000 | 190 |
| 2001-08-23 | 194 | 194 | 190 | 193 | 31,000 | 193 |
| 2001-08-22 | 194 | 194 | 192 | 194 | 6,000 | 194 |
| 2001-08-21 | 194 | 195 | 193 | 194 | 25,000 | 194 |
| 2001-08-20 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2001-08-17 | 194 | 196 | 194 | 196 | 5,000 | 196 |
| 2001-08-16 | 197 | 197 | 195 | 197 | 6,000 | 197 |
| 2001-08-15 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2001-08-13 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2001-08-10 | 197 | 199 | 197 | 199 | 7,000 | 199 |
| 2001-08-09 | 196 | 197 | 195 | 197 | 13,000 | 197 |
| 2001-08-08 | 194 | 194 | 193 | 193 | 5,000 | 193 |
| 2001-08-07 | 195 | 195 | 193 | 193 | 8,000 | 193 |
| 2001-08-06 | 198 | 200 | 191 | 191 | 22,000 | 191 |
| 2001-08-03 | 191 | 192 | 191 | 192 | 5,000 | 192 |
| 2001-08-02 | 193 | 193 | 191 | 191 | 18,000 | 191 |
| 2001-08-01 | 193 | 195 | 191 | 191 | 23,000 | 191 |
| 2001-07-31 | 189 | 193 | 189 | 192 | 14,000 | 192 |
| 2001-07-30 | 193 | 194 | 192 | 192 | 3,000 | 192 |
| 2001-07-27 | 199 | 199 | 197 | 198 | 77,000 | 198 |
| 2001-07-26 | 189 | 190 | 185 | 189 | 14,000 | 189 |
| 2001-07-25 | 183 | 185 | 183 | 185 | 9,000 | 185 |
| 2001-07-24 | 183 | 183 | 176 | 176 | 15,000 | 176 |
| 2001-07-23 | 193 | 193 | 185 | 185 | 16,000 | 185 |
| 2001-07-19 | 191 | 195 | 190 | 190 | 12,000 | 190 |
| 2001-07-18 | 201 | 201 | 195 | 195 | 45,000 | 195 |
| 2001-07-17 | 201 | 201 | 200 | 201 | 18,000 | 201 |
| 2001-07-13 | 203 | 203 | 200 | 201 | 5,000 | 201 |
| 2001-07-12 | 200 | 210 | 199 | 210 | 27,000 | 210 |
| 2001-07-11 | 202 | 203 | 200 | 200 | 20,000 | 200 |
| 2001-07-10 | 203 | 203 | 203 | 203 | 9,000 | 203 |
| 2001-07-09 | 210 | 210 | 203 | 203 | 18,000 | 203 |
| 2001-07-06 | 210 | 212 | 210 | 210 | 12,000 | 210 |
| 2001-07-05 | 213 | 213 | 212 | 212 | 21,000 | 212 |
| 2001-07-04 | 201 | 202 | 200 | 200 | 13,000 | 200 |
| 2001-07-03 | 208 | 208 | 200 | 200 | 6,000 | 200 |
| 2001-07-02 | 203 | 203 | 200 | 200 | 9,000 | 200 |
| 2001-06-27 | 216 | 216 | 210 | 210 | 23,000 | 210 |
| 2001-06-26 | 201 | 209 | 201 | 207 | 18,000 | 207 |
| 2001-06-25 | 198 | 201 | 198 | 201 | 14,000 | 201 |
| 2001-06-22 | 196 | 200 | 195 | 200 | 25,000 | 200 |
| 2001-06-21 | 200 | 200 | 195 | 196 | 6,000 | 196 |
| 2001-06-20 | 201 | 201 | 200 | 200 | 25,000 | 200 |
| 2001-06-19 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2001-06-18 | 201 | 202 | 201 | 201 | 32,000 | 201 |
| 2001-06-15 | 201 | 201 | 201 | 201 | 18,000 | 201 |
| 2001-06-14 | 205 | 206 | 201 | 206 | 9,000 | 206 |
| 2001-06-13 | 202 | 206 | 201 | 206 | 8,000 | 206 |
| 2001-06-12 | 201 | 205 | 201 | 205 | 15,000 | 205 |
| 2001-06-11 | 206 | 209 | 205 | 206 | 42,000 | 206 |
| 2001-06-08 | 214 | 214 | 205 | 206 | 25,000 | 206 |
| 2001-06-07 | 202 | 208 | 200 | 204 | 45,000 | 204 |
| 2001-06-06 | 203 | 204 | 201 | 201 | 34,000 | 201 |
| 2001-06-05 | 210 | 210 | 200 | 200 | 74,000 | 200 |
| 2001-06-04 | 213 | 213 | 213 | 213 | 12,000 | 213 |
| 2001-06-01 | 215 | 219 | 212 | 218 | 15,000 | 218 |
| 2001-05-31 | 212 | 220 | 211 | 220 | 25,000 | 220 |
| 2001-05-30 | 215 | 217 | 211 | 217 | 15,000 | 217 |
| 2001-05-29 | 219 | 219 | 212 | 217 | 21,000 | 217 |
| 2001-05-28 | 227 | 228 | 218 | 227 | 53,000 | 227 |
| 2001-05-25 | 221 | 222 | 214 | 222 | 30,000 | 222 |
| 2001-05-24 | 222 | 223 | 220 | 222 | 41,000 | 222 |
| 2001-05-23 | 219 | 225 | 219 | 225 | 11,000 | 225 |
| 2001-05-22 | 217 | 226 | 217 | 219 | 62,000 | 219 |
| 2001-05-21 | 212 | 217 | 212 | 217 | 15,000 | 217 |
| 2001-05-18 | 212 | 217 | 210 | 215 | 30,000 | 215 |
| 2001-05-17 | 215 | 217 | 212 | 215 | 14,000 | 215 |
| 2001-05-16 | 212 | 218 | 212 | 218 | 9,000 | 218 |
| 2001-05-15 | 212 | 219 | 212 | 218 | 20,000 | 218 |
| 2001-05-14 | 221 | 221 | 212 | 212 | 28,000 | 212 |
| 2001-05-11 | 218 | 225 | 218 | 225 | 17,000 | 225 |
| 2001-05-10 | 226 | 226 | 221 | 225 | 24,000 | 225 |
| 2001-05-09 | 224 | 229 | 221 | 228 | 41,000 | 228 |
| 2001-05-08 | 224 | 230 | 223 | 230 | 64,000 | 230 |
| 2001-05-07 | 227 | 228 | 222 | 225 | 29,000 | 225 |
| 2001-05-02 | 234 | 234 | 221 | 231 | 27,000 | 231 |
| 2001-05-01 | 234 | 235 | 227 | 231 | 30,000 | 231 |
| 2001-04-27 | 232 | 232 | 224 | 229 | 66,000 | 229 |
| 2001-04-26 | 229 | 231 | 226 | 227 | 47,000 | 227 |
| 2001-04-25 | 228 | 229 | 225 | 229 | 33,000 | 229 |
| 2001-04-24 | 229 | 230 | 223 | 230 | 42,000 | 230 |
| 2001-04-23 | 230 | 232 | 226 | 231 | 115,000 | 231 |
| 2001-04-20 | 211 | 222 | 211 | 222 | 113,000 | 222 |
| 2001-04-19 | 208 | 210 | 208 | 210 | 29,000 | 210 |
| 2001-04-18 | 209 | 209 | 205 | 207 | 26,000 | 207 |
| 2001-04-17 | 209 | 209 | 206 | 206 | 20,000 | 206 |
| 2001-04-16 | 207 | 207 | 204 | 207 | 51,000 | 207 |
| 2001-04-13 | 208 | 210 | 206 | 207 | 35,000 | 207 |
| 2001-04-12 | 206 | 211 | 205 | 205 | 26,000 | 205 |
| 2001-04-11 | 210 | 210 | 206 | 206 | 18,000 | 206 |
| 2001-04-10 | 214 | 214 | 205 | 210 | 20,000 | 210 |
| 2001-04-09 | 213 | 213 | 206 | 209 | 26,000 | 209 |
| 2001-04-06 | 215 | 215 | 211 | 211 | 38,000 | 211 |
| 2001-04-05 | 211 | 215 | 211 | 214 | 32,000 | 214 |
| 2001-04-04 | 210 | 215 | 208 | 215 | 32,000 | 215 |
| 2001-04-03 | 214 | 214 | 207 | 212 | 37,000 | 212 |
| 2001-04-02 | 207 | 212 | 205 | 205 | 45,000 | 205 |
| 2001-03-30 | 212 | 213 | 206 | 206 | 31,000 | 206 |
| 2001-03-29 | 220 | 221 | 216 | 216 | 49,000 | 216 |
| 2001-03-28 | 216 | 221 | 206 | 220 | 137,000 | 220 |
| 2001-03-27 | 230 | 230 | 216 | 216 | 101,000 | 216 |
| 2001-03-26 | 225 | 225 | 215 | 221 | 189,000 | 221 |
| 2001-03-23 | 237 | 241 | 225 | 230 | 184,000 | 230 |
| 2001-03-22 | 245 | 249 | 235 | 236 | 394,000 | 236 |
| 2001-03-21 | 211 | 234 | 209 | 230 | 403,000 | 230 |
| 2001-03-19 | 210 | 217 | 206 | 206 | 81,000 | 206 |
| 2001-03-16 | 205 | 220 | 198 | 217 | 123,000 | 217 |
| 2001-03-15 | 199 | 209 | 193 | 200 | 127,000 | 200 |
| 2001-03-14 | 213 | 223 | 206 | 210 | 280,000 | 210 |
| 2001-03-13 | 205 | 220 | 190 | 214 | 449,000 | 214 |
| 2001-03-12 | 200 | 220 | 196 | 210 | 662,000 | 210 |
| 2001-03-09 | 184 | 190 | 180 | 186 | 662,000 | 186 |
| 2001-03-08 | 183 | 183 | 181 | 183 | 141,000 | 183 |
| 2001-03-07 | 188 | 188 | 183 | 183 | 27,000 | 183 |
| 2001-03-06 | 184 | 188 | 182 | 188 | 36,000 | 188 |
| 2001-03-05 | 189 | 189 | 182 | 183 | 9,000 | 183 |
| 2001-03-02 | 194 | 194 | 191 | 191 | 19,000 | 191 |
| 2001-03-01 | 197 | 197 | 195 | 196 | 14,000 | 196 |
| 2001-02-28 | 195 | 197 | 195 | 197 | 15,000 | 197 |
| 2001-02-27 | 199 | 199 | 193 | 198 | 41,000 | 198 |
| 2001-02-26 | 190 | 195 | 190 | 191 | 25,000 | 191 |
| 2001-02-23 | 190 | 190 | 189 | 190 | 5,000 | 190 |
| 2001-02-22 | 194 | 194 | 190 | 190 | 30,000 | 190 |
| 2001-02-21 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2001-02-20 | 195 | 195 | 193 | 193 | 11,000 | 193 |
| 2001-02-19 | 200 | 200 | 195 | 195 | 37,000 | 195 |
| 2001-02-16 | 189 | 195 | 189 | 195 | 41,000 | 195 |
| 2001-02-15 | 185 | 187 | 185 | 187 | 16,000 | 187 |
| 2001-02-14 | 182 | 183 | 182 | 183 | 3,000 | 183 |
| 2001-02-13 | 182 | 182 | 179 | 182 | 21,000 | 182 |
| 2001-02-09 | 182 | 182 | 176 | 177 | 14,000 | 177 |
| 2001-02-08 | 184 | 184 | 174 | 180 | 20,000 | 180 |
| 2001-02-07 | 180 | 184 | 180 | 183 | 21,000 | 183 |
| 2001-02-06 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2001-02-05 | 185 | 185 | 175 | 175 | 24,000 | 175 |
| 2001-02-02 | 177 | 178 | 176 | 176 | 19,000 | 176 |
| 2001-02-01 | 177 | 177 | 175 | 175 | 21,000 | 175 |
| 2001-01-31 | 180 | 180 | 175 | 177 | 10,000 | 177 |
| 2001-01-30 | 187 | 187 | 182 | 185 | 24,000 | 185 |
| 2001-01-29 | 184 | 184 | 180 | 182 | 34,000 | 182 |
| 2001-01-26 | 170 | 170 | 169 | 170 | 14,000 | 170 |
| 2001-01-25 | 174 | 176 | 174 | 176 | 11,000 | 176 |
| 2001-01-24 | 174 | 175 | 167 | 175 | 13,000 | 175 |
| 2001-01-23 | 173 | 173 | 170 | 170 | 9,000 | 170 |
| 2001-01-22 | 180 | 180 | 168 | 169 | 6,000 | 169 |
| 2001-01-19 | 175 | 175 | 170 | 170 | 13,000 | 170 |
| 2001-01-18 | 172 | 178 | 170 | 175 | 29,000 | 175 |
| 2001-01-17 | 167 | 169 | 164 | 169 | 26,000 | 169 |
| 2001-01-16 | 165 | 169 | 164 | 164 | 45,000 | 164 |
| 2001-01-15 | 157 | 166 | 157 | 165 | 28,000 | 165 |
| 2001-01-12 | 151 | 158 | 150 | 158 | 62,000 | 158 |
| 2001-01-11 | 151 | 155 | 150 | 153 | 129,000 | 153 |
| 2001-01-10 | 149 | 155 | 149 | 151 | 57,000 | 151 |
| 2001-01-09 | 167 | 168 | 159 | 159 | 65,000 | 159 |
| 2001-01-05 | 160 | 168 | 160 | 162 | 30,000 | 162 |
| 2001-01-04 | 163 | 169 | 155 | 160 | 75,000 | 160 |
分割・併合履歴 ： なし
