7256 河西工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 197 | 203 | 196 | 203 | 69,000 | 203 |
| 2002-12-27 | 191 | 195 | 190 | 193 | 78,000 | 193 |
| 2002-12-26 | 189 | 194 | 189 | 192 | 57,000 | 192 |
| 2002-12-25 | 185 | 187 | 184 | 187 | 88,000 | 187 |
| 2002-12-24 | 185 | 187 | 184 | 184 | 48,000 | 184 |
| 2002-12-20 | 188 | 188 | 184 | 185 | 18,000 | 185 |
| 2002-12-19 | 186 | 189 | 183 | 183 | 32,000 | 183 |
| 2002-12-18 | 186 | 187 | 185 | 185 | 35,000 | 185 |
| 2002-12-17 | 190 | 191 | 185 | 186 | 45,000 | 186 |
| 2002-12-16 | 190 | 191 | 186 | 190 | 75,000 | 190 |
| 2002-12-13 | 186 | 187 | 185 | 185 | 30,000 | 185 |
| 2002-12-12 | 187 | 188 | 185 | 188 | 24,000 | 188 |
| 2002-12-11 | 192 | 192 | 190 | 190 | 20,000 | 190 |
| 2002-12-10 | 197 | 197 | 192 | 192 | 27,000 | 192 |
| 2002-12-09 | 197 | 197 | 193 | 197 | 31,000 | 197 |
| 2002-12-06 | 190 | 193 | 190 | 192 | 48,000 | 192 |
| 2002-12-05 | 202 | 202 | 191 | 191 | 52,000 | 191 |
| 2002-12-04 | 198 | 198 | 196 | 197 | 24,000 | 197 |
| 2002-12-03 | 198 | 200 | 196 | 200 | 27,000 | 200 |
| 2002-12-02 | 194 | 197 | 194 | 197 | 13,000 | 197 |
| 2002-11-29 | 192 | 200 | 191 | 193 | 49,000 | 193 |
| 2002-11-28 | 192 | 197 | 192 | 195 | 34,000 | 195 |
| 2002-11-27 | 200 | 200 | 196 | 197 | 31,000 | 197 |
| 2002-11-26 | 203 | 203 | 198 | 200 | 50,000 | 200 |
| 2002-11-25 | 199 | 207 | 191 | 198 | 113,000 | 198 |
| 2002-11-22 | 192 | 197 | 192 | 195 | 41,000 | 195 |
| 2002-11-21 | 186 | 196 | 186 | 191 | 61,000 | 191 |
| 2002-11-20 | 180 | 190 | 180 | 190 | 29,000 | 190 |
| 2002-11-19 | 188 | 188 | 180 | 185 | 53,000 | 185 |
| 2002-11-18 | 190 | 192 | 188 | 188 | 53,000 | 188 |
| 2002-11-15 | 195 | 196 | 192 | 192 | 31,000 | 192 |
| 2002-11-14 | 199 | 199 | 196 | 196 | 19,000 | 196 |
| 2002-11-13 | 201 | 203 | 199 | 199 | 35,000 | 199 |
| 2002-11-12 | 200 | 203 | 200 | 200 | 37,000 | 200 |
| 2002-11-11 | 207 | 207 | 200 | 203 | 41,000 | 203 |
| 2002-11-08 | 206 | 206 | 200 | 201 | 40,000 | 201 |
| 2002-11-07 | 206 | 206 | 201 | 201 | 40,000 | 201 |
| 2002-11-06 | 210 | 210 | 199 | 201 | 165,000 | 201 |
| 2002-11-05 | 208 | 211 | 205 | 207 | 39,000 | 207 |
| 2002-11-01 | 210 | 210 | 198 | 203 | 108,000 | 203 |
| 2002-10-31 | 212 | 215 | 199 | 200 | 122,000 | 200 |
| 2002-10-30 | 223 | 223 | 209 | 214 | 103,000 | 214 |
| 2002-10-29 | 230 | 231 | 221 | 223 | 108,000 | 223 |
| 2002-10-28 | 237 | 237 | 227 | 227 | 40,000 | 227 |
| 2002-10-25 | 230 | 237 | 228 | 237 | 100,000 | 237 |
| 2002-10-24 | 234 | 236 | 229 | 235 | 145,000 | 235 |
| 2002-10-23 | 221 | 229 | 217 | 229 | 39,000 | 229 |
| 2002-10-22 | 233 | 238 | 225 | 230 | 222,000 | 230 |
| 2002-10-21 | 226 | 230 | 226 | 230 | 147,000 | 230 |
| 2002-10-18 | 222 | 225 | 218 | 224 | 84,000 | 224 |
| 2002-10-17 | 215 | 221 | 215 | 221 | 43,000 | 221 |
| 2002-10-16 | 217 | 221 | 215 | 221 | 120,000 | 221 |
| 2002-10-15 | 216 | 220 | 210 | 220 | 71,000 | 220 |
| 2002-10-11 | 210 | 215 | 206 | 207 | 98,000 | 207 |
| 2002-10-10 | 200 | 200 | 190 | 195 | 117,000 | 195 |
| 2002-10-09 | 226 | 226 | 200 | 200 | 229,000 | 200 |
| 2002-10-08 | 213 | 222 | 213 | 217 | 62,000 | 217 |
| 2002-10-07 | 229 | 229 | 215 | 215 | 74,000 | 215 |
| 2002-10-04 | 219 | 234 | 218 | 234 | 105,000 | 234 |
| 2002-10-03 | 226 | 232 | 221 | 223 | 59,000 | 223 |
| 2002-10-02 | 238 | 238 | 227 | 234 | 118,000 | 234 |
| 2002-10-01 | 245 | 245 | 231 | 232 | 199,000 | 232 |
| 2002-09-30 | 239 | 246 | 238 | 245 | 125,000 | 245 |
| 2002-09-27 | 251 | 251 | 242 | 243 | 271,000 | 243 |
| 2002-09-26 | 248 | 256 | 240 | 249 | 1,222,000 | 249 |
| 2002-09-25 | 234 | 248 | 229 | 243 | 530,000 | 243 |
| 2002-09-24 | 232 | 236 | 228 | 235 | 129,000 | 235 |
| 2002-09-20 | 230 | 239 | 228 | 235 | 193,000 | 235 |
| 2002-09-19 | 235 | 243 | 229 | 232 | 443,000 | 232 |
| 2002-09-18 | 228 | 234 | 228 | 234 | 178,000 | 234 |
| 2002-09-17 | 220 | 243 | 219 | 238 | 297,000 | 238 |
| 2002-09-13 | 214 | 226 | 214 | 224 | 84,000 | 224 |
| 2002-09-12 | 211 | 225 | 211 | 224 | 95,000 | 224 |
| 2002-09-11 | 220 | 220 | 213 | 216 | 64,000 | 216 |
| 2002-09-10 | 220 | 224 | 218 | 219 | 90,000 | 219 |
| 2002-09-09 | 232 | 235 | 219 | 224 | 229,000 | 224 |
| 2002-09-06 | 225 | 229 | 217 | 228 | 268,000 | 228 |
| 2002-09-05 | 216 | 230 | 216 | 230 | 359,000 | 230 |
| 2002-09-04 | 213 | 219 | 206 | 211 | 397,000 | 211 |
| 2002-09-03 | 229 | 235 | 211 | 223 | 742,000 | 223 |
| 2002-09-02 | 187 | 189 | 184 | 189 | 17,000 | 189 |
| 2002-08-30 | 191 | 191 | 185 | 187 | 95,000 | 187 |
| 2002-08-29 | 196 | 196 | 190 | 190 | 15,000 | 190 |
| 2002-08-28 | 190 | 196 | 190 | 191 | 27,000 | 191 |
| 2002-08-27 | 192 | 193 | 190 | 193 | 64,000 | 193 |
| 2002-08-26 | 193 | 195 | 190 | 192 | 51,000 | 192 |
| 2002-08-23 | 190 | 196 | 190 | 191 | 26,000 | 191 |
| 2002-08-22 | 186 | 194 | 185 | 191 | 42,000 | 191 |
| 2002-08-21 | 191 | 192 | 184 | 184 | 101,000 | 184 |
| 2002-08-20 | 197 | 199 | 190 | 195 | 65,000 | 195 |
| 2002-08-19 | 198 | 199 | 197 | 197 | 11,000 | 197 |
| 2002-08-16 | 196 | 205 | 196 | 203 | 57,000 | 203 |
| 2002-08-15 | 197 | 201 | 196 | 200 | 41,000 | 200 |
| 2002-08-14 | 200 | 201 | 198 | 199 | 19,000 | 199 |
| 2002-08-13 | 203 | 203 | 193 | 200 | 22,000 | 200 |
| 2002-08-12 | 198 | 206 | 196 | 205 | 84,000 | 205 |
| 2002-08-09 | 190 | 190 | 186 | 190 | 91,000 | 190 |
| 2002-08-08 | 194 | 194 | 185 | 190 | 46,000 | 190 |
| 2002-08-07 | 187 | 195 | 187 | 195 | 15,000 | 195 |
| 2002-08-06 | 190 | 190 | 180 | 182 | 65,000 | 182 |
| 2002-08-05 | 190 | 200 | 189 | 195 | 46,000 | 195 |
| 2002-08-02 | 203 | 203 | 188 | 189 | 117,000 | 189 |
| 2002-08-01 | 209 | 209 | 202 | 203 | 44,000 | 203 |
| 2002-07-31 | 219 | 219 | 207 | 207 | 34,000 | 207 |
| 2002-07-30 | 220 | 223 | 217 | 220 | 92,000 | 220 |
| 2002-07-29 | 216 | 222 | 214 | 220 | 158,000 | 220 |
| 2002-07-26 | 209 | 210 | 202 | 206 | 57,000 | 206 |
| 2002-07-25 | 212 | 212 | 202 | 208 | 72,000 | 208 |
| 2002-07-24 | 205 | 207 | 202 | 207 | 46,000 | 207 |
| 2002-07-23 | 209 | 210 | 203 | 205 | 35,000 | 205 |
| 2002-07-22 | 200 | 210 | 200 | 210 | 89,000 | 210 |
| 2002-07-19 | 212 | 213 | 205 | 208 | 45,000 | 208 |
| 2002-07-18 | 214 | 217 | 208 | 216 | 88,000 | 216 |
| 2002-07-17 | 211 | 212 | 201 | 208 | 126,000 | 208 |
| 2002-07-16 | 215 | 217 | 211 | 211 | 104,000 | 211 |
| 2002-07-15 | 221 | 226 | 212 | 215 | 155,000 | 215 |
| 2002-07-12 | 235 | 240 | 225 | 229 | 314,000 | 229 |
| 2002-07-11 | 240 | 241 | 233 | 236 | 283,000 | 236 |
| 2002-07-10 | 244 | 252 | 238 | 245 | 798,000 | 245 |
| 2002-07-09 | 223 | 247 | 218 | 247 | 996,000 | 247 |
| 2002-07-08 | 234 | 240 | 223 | 223 | 840,000 | 223 |
| 2002-07-05 | 204 | 226 | 204 | 217 | 938,000 | 217 |
| 2002-07-04 | 184 | 200 | 184 | 194 | 133,000 | 194 |
| 2002-07-03 | 180 | 181 | 178 | 181 | 9,000 | 181 |
| 2002-07-02 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-07-01 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2002-06-28 | 178 | 178 | 173 | 178 | 25,000 | 178 |
| 2002-06-27 | 183 | 184 | 178 | 178 | 46,000 | 178 |
| 2002-06-26 | 176 | 178 | 175 | 177 | 15,000 | 177 |
| 2002-06-25 | 174 | 175 | 174 | 175 | 10,000 | 175 |
| 2002-06-24 | 175 | 175 | 173 | 173 | 2,000 | 173 |
| 2002-06-21 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2002-06-20 | 176 | 176 | 171 | 175 | 42,000 | 175 |
| 2002-06-19 | 179 | 180 | 176 | 176 | 29,000 | 176 |
| 2002-06-18 | 179 | 180 | 177 | 177 | 42,000 | 177 |
| 2002-06-17 | 180 | 180 | 177 | 178 | 15,000 | 178 |
| 2002-06-14 | 184 | 184 | 180 | 180 | 39,000 | 180 |
| 2002-06-13 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-06-12 | 187 | 187 | 185 | 185 | 4,000 | 185 |
| 2002-06-11 | 187 | 188 | 187 | 187 | 10,000 | 187 |
| 2002-06-10 | 190 | 190 | 185 | 185 | 6,000 | 185 |
| 2002-06-07 | 187 | 187 | 185 | 185 | 12,000 | 185 |
| 2002-06-06 | 189 | 189 | 183 | 187 | 19,000 | 187 |
| 2002-06-05 | 190 | 190 | 188 | 188 | 7,000 | 188 |
| 2002-06-04 | 190 | 190 | 188 | 190 | 17,000 | 190 |
| 2002-06-03 | 189 | 190 | 189 | 190 | 9,000 | 190 |
| 2002-05-31 | 190 | 191 | 186 | 191 | 11,000 | 191 |
| 2002-05-30 | 195 | 195 | 191 | 192 | 22,000 | 192 |
| 2002-05-29 | 198 | 198 | 191 | 196 | 24,000 | 196 |
| 2002-05-28 | 203 | 203 | 195 | 197 | 40,000 | 197 |
| 2002-05-27 | 202 | 205 | 199 | 203 | 88,000 | 203 |
| 2002-05-24 | 190 | 197 | 188 | 197 | 91,000 | 197 |
| 2002-05-23 | 186 | 190 | 186 | 190 | 6,000 | 190 |
| 2002-05-22 | 188 | 188 | 185 | 188 | 40,000 | 188 |
| 2002-05-21 | 190 | 191 | 184 | 191 | 49,000 | 191 |
| 2002-05-20 | 178 | 184 | 178 | 182 | 53,000 | 182 |
| 2002-05-17 | 181 | 181 | 177 | 177 | 24,000 | 177 |
| 2002-05-16 | 180 | 180 | 175 | 180 | 16,000 | 180 |
| 2002-05-15 | 180 | 180 | 175 | 180 | 16,000 | 180 |
| 2002-05-14 | 180 | 183 | 179 | 183 | 9,000 | 183 |
| 2002-05-13 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2002-05-10 | 184 | 184 | 181 | 181 | 6,000 | 181 |
| 2002-05-09 | 186 | 186 | 178 | 178 | 54,000 | 178 |
| 2002-05-08 | 180 | 180 | 179 | 179 | 3,000 | 179 |
| 2002-05-07 | 184 | 184 | 182 | 182 | 6,000 | 182 |
| 2002-05-02 | 184 | 184 | 183 | 184 | 8,000 | 184 |
| 2002-05-01 | 181 | 185 | 178 | 185 | 28,000 | 185 |
| 2002-04-30 | 184 | 185 | 182 | 185 | 43,000 | 185 |
| 2002-04-26 | 188 | 188 | 181 | 185 | 24,000 | 185 |
| 2002-04-25 | 189 | 189 | 185 | 185 | 8,000 | 185 |
| 2002-04-24 | 184 | 186 | 184 | 186 | 21,000 | 186 |
| 2002-04-23 | 182 | 185 | 180 | 181 | 34,000 | 181 |
| 2002-04-22 | 182 | 182 | 180 | 180 | 3,000 | 180 |
| 2002-04-19 | 180 | 180 | 178 | 178 | 6,000 | 178 |
| 2002-04-18 | 180 | 181 | 179 | 181 | 6,000 | 181 |
| 2002-04-17 | 182 | 185 | 178 | 179 | 18,000 | 179 |
| 2002-04-16 | 180 | 182 | 177 | 182 | 9,000 | 182 |
| 2002-04-15 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-04-12 | 182 | 182 | 180 | 180 | 7,000 | 180 |
| 2002-04-11 | 180 | 185 | 180 | 185 | 13,000 | 185 |
| 2002-04-10 | 187 | 187 | 179 | 179 | 10,000 | 179 |
| 2002-04-09 | 190 | 190 | 185 | 185 | 14,000 | 185 |
| 2002-04-08 | 183 | 185 | 177 | 184 | 20,000 | 184 |
| 2002-04-05 | 180 | 183 | 180 | 183 | 6,000 | 183 |
| 2002-04-03 | 178 | 181 | 178 | 181 | 3,000 | 181 |
| 2002-04-02 | 177 | 178 | 176 | 178 | 12,000 | 178 |
| 2002-04-01 | 176 | 177 | 176 | 177 | 4,000 | 177 |
| 2002-03-29 | 181 | 181 | 176 | 176 | 22,000 | 176 |
| 2002-03-28 | 191 | 191 | 180 | 183 | 28,000 | 183 |
| 2002-03-27 | 199 | 199 | 193 | 193 | 30,000 | 193 |
| 2002-03-26 | 188 | 197 | 188 | 197 | 31,000 | 197 |
| 2002-03-25 | 203 | 207 | 203 | 204 | 43,000 | 204 |
| 2002-03-22 | 203 | 204 | 201 | 201 | 28,000 | 201 |
| 2002-03-20 | 200 | 204 | 199 | 204 | 36,000 | 204 |
| 2002-03-19 | 192 | 199 | 192 | 199 | 24,000 | 199 |
| 2002-03-18 | 192 | 195 | 192 | 192 | 16,000 | 192 |
| 2002-03-15 | 190 | 191 | 186 | 187 | 20,000 | 187 |
| 2002-03-14 | 191 | 191 | 188 | 189 | 10,000 | 189 |
| 2002-03-13 | 200 | 200 | 192 | 192 | 31,000 | 192 |
| 2002-03-12 | 194 | 195 | 192 | 193 | 5,000 | 193 |
| 2002-03-11 | 199 | 199 | 192 | 194 | 15,000 | 194 |
| 2002-03-08 | 199 | 199 | 191 | 191 | 30,000 | 191 |
| 2002-03-07 | 200 | 203 | 196 | 197 | 25,000 | 197 |
| 2002-03-06 | 204 | 205 | 200 | 200 | 36,000 | 200 |
| 2002-03-05 | 200 | 210 | 200 | 204 | 82,000 | 204 |
| 2002-03-04 | 198 | 199 | 190 | 199 | 58,000 | 199 |
| 2002-03-01 | 190 | 190 | 185 | 185 | 39,000 | 185 |
| 2002-02-28 | 197 | 197 | 187 | 190 | 61,000 | 190 |
| 2002-02-27 | 178 | 199 | 178 | 187 | 184,000 | 187 |
| 2002-02-26 | 172 | 179 | 172 | 175 | 37,000 | 175 |
| 2002-02-25 | 166 | 170 | 164 | 170 | 23,000 | 170 |
| 2002-02-22 | 170 | 170 | 163 | 163 | 15,000 | 163 |
| 2002-02-21 | 172 | 172 | 169 | 172 | 23,000 | 172 |
| 2002-02-20 | 174 | 175 | 167 | 167 | 31,000 | 167 |
| 2002-02-18 | 175 | 176 | 175 | 175 | 3,000 | 175 |
| 2002-02-15 | 171 | 173 | 168 | 170 | 12,000 | 170 |
| 2002-02-14 | 170 | 175 | 170 | 171 | 4,000 | 171 |
| 2002-02-13 | 175 | 178 | 175 | 178 | 4,000 | 178 |
| 2002-02-12 | 169 | 170 | 169 | 170 | 5,000 | 170 |
| 2002-02-08 | 169 | 169 | 160 | 160 | 17,000 | 160 |
| 2002-02-07 | 160 | 165 | 160 | 164 | 16,000 | 164 |
| 2002-02-06 | 166 | 166 | 165 | 165 | 15,000 | 165 |
| 2002-02-05 | 166 | 166 | 165 | 166 | 9,000 | 166 |
| 2002-02-04 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-02-01 | 174 | 174 | 165 | 165 | 7,000 | 165 |
| 2002-01-31 | 171 | 171 | 168 | 168 | 8,000 | 168 |
| 2002-01-29 | 170 | 170 | 168 | 170 | 8,000 | 170 |
| 2002-01-28 | 177 | 177 | 173 | 173 | 37,000 | 173 |
| 2002-01-25 | 170 | 173 | 168 | 172 | 40,000 | 172 |
| 2002-01-24 | 168 | 170 | 167 | 170 | 10,000 | 170 |
| 2002-01-23 | 167 | 168 | 167 | 168 | 6,000 | 168 |
| 2002-01-22 | 170 | 170 | 167 | 167 | 16,000 | 167 |
| 2002-01-21 | 170 | 170 | 166 | 170 | 7,000 | 170 |
| 2002-01-18 | 168 | 170 | 168 | 170 | 7,000 | 170 |
| 2002-01-17 | 168 | 169 | 160 | 168 | 24,000 | 168 |
| 2002-01-16 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 2002-01-15 | 177 | 177 | 167 | 168 | 18,000 | 168 |
| 2002-01-11 | 180 | 180 | 175 | 178 | 12,000 | 178 |
| 2002-01-10 | 183 | 184 | 178 | 180 | 19,000 | 180 |
| 2002-01-09 | 180 | 183 | 180 | 180 | 31,000 | 180 |
| 2002-01-08 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 2002-01-07 | 171 | 171 | 167 | 167 | 2,000 | 167 |
| 2002-01-04 | 170 | 170 | 170 | 170 | 6,000 | 170 |
分割・併合履歴 ： なし
