7219 (株)エッチ・ケー・エス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 720 | 720 | 690 | 695 | 21,000 | 1,737.50 |
| 1999-12-29 | 740 | 745 | 690 | 720 | 74,000 | 1,800 |
| 1999-12-28 | 810 | 810 | 745 | 750 | 40,000 | 1,875 |
| 1999-12-27 | 820 | 850 | 780 | 805 | 166,000 | 2,012.50 |
| 1999-12-24 | 655 | 770 | 655 | 770 | 177,000 | 1,925 |
| 1999-12-22 | 600 | 685 | 550 | 650 | 520,000 | 1,625 |
| 1999-12-21 | 700 | 700 | 560 | 600 | 98,000 | 1,500 |
| 1999-12-20 | 710 | 740 | 680 | 690 | 214,000 | 1,725 |
| 1999-12-17 | 695 | 705 | 685 | 700 | 132,000 | 1,750 |
| 1999-12-16 | 730 | 735 | 685 | 685 | 67,000 | 1,712.50 |
| 1999-12-15 | 820 | 820 | 690 | 730 | 71,000 | 1,825 |
| 1999-12-14 | 880 | 880 | 835 | 835 | 10,000 | 2,087.50 |
| 1999-12-13 | 950 | 950 | 880 | 900 | 13,000 | 2,250 |
| 1999-12-10 | 975 | 980 | 950 | 950 | 17,000 | 2,375 |
| 1999-12-09 | 980 | 980 | 980 | 980 | 3,000 | 2,450 |
| 1999-12-08 | 1,010 | 1,010 | 985 | 985 | 6,000 | 2,462.50 |
| 1999-12-07 | 990 | 990 | 990 | 990 | 3,000 | 2,475 |
| 1999-12-06 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 2,525 |
| 1999-12-02 | 965 | 980 | 965 | 980 | 12,000 | 2,450 |
| 1999-12-01 | 985 | 985 | 960 | 970 | 5,000 | 2,425 |
| 1999-11-30 | 995 | 1,010 | 960 | 960 | 6,000 | 2,400 |
| 1999-11-29 | 990 | 1,000 | 985 | 985 | 6,000 | 2,462.50 |
| 1999-11-26 | 1,020 | 1,050 | 990 | 1,000 | 21,000 | 2,500 |
| 1999-11-25 | 1,080 | 1,100 | 1,030 | 1,060 | 11,000 | 2,650 |
| 1999-11-24 | 1,140 | 1,140 | 1,100 | 1,110 | 6,000 | 2,775 |
| 1999-11-22 | 1,140 | 1,150 | 1,130 | 1,150 | 6,000 | 2,875 |
| 1999-11-19 | 1,180 | 1,180 | 1,150 | 1,160 | 6,000 | 2,900 |
| 1999-11-18 | 1,170 | 1,170 | 1,150 | 1,160 | 5,000 | 2,900 |
| 1999-11-17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,950 |
| 1999-11-16 | 1,160 | 1,170 | 1,150 | 1,160 | 11,000 | 2,900 |
| 1999-11-15 | 1,170 | 1,170 | 1,160 | 1,170 | 9,000 | 2,925 |
| 1999-11-12 | 1,190 | 1,190 | 1,160 | 1,170 | 6,000 | 2,925 |
| 1999-11-11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,925 |
| 1999-11-10 | 1,180 | 1,190 | 1,180 | 1,180 | 9,000 | 2,950 |
| 1999-11-09 | 1,220 | 1,220 | 1,180 | 1,200 | 24,000 | 3,000 |
| 1999-11-08 | 1,220 | 1,240 | 1,220 | 1,220 | 5,000 | 3,050 |
| 1999-11-05 | 1,250 | 1,250 | 1,180 | 1,230 | 29,000 | 3,075 |
| 1999-11-04 | 1,320 | 1,320 | 1,220 | 1,220 | 9,000 | 3,050 |
| 1999-11-02 | 1,310 | 1,310 | 1,300 | 1,310 | 12,000 | 3,275 |
| 1999-11-01 | 1,350 | 1,350 | 1,300 | 1,310 | 7,000 | 3,275 |
| 1999-10-29 | 1,310 | 1,330 | 1,300 | 1,330 | 12,000 | 3,325 |
| 1999-10-28 | 1,300 | 1,330 | 1,300 | 1,330 | 8,000 | 3,325 |
| 1999-10-27 | 1,280 | 1,300 | 1,280 | 1,300 | 8,000 | 3,250 |
| 1999-10-26 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 3,200 |
| 1999-10-25 | 1,250 | 1,370 | 1,250 | 1,300 | 22,000 | 3,250 |
| 1999-10-22 | 1,230 | 1,240 | 1,210 | 1,230 | 12,000 | 3,075 |
| 1999-10-21 | 1,250 | 1,250 | 1,220 | 1,220 | 15,000 | 3,050 |
| 1999-10-20 | 1,240 | 1,250 | 1,210 | 1,250 | 6,000 | 3,125 |
| 1999-10-19 | 1,180 | 1,210 | 1,180 | 1,210 | 3,000 | 3,025 |
| 1999-10-18 | 1,200 | 1,200 | 1,150 | 1,190 | 23,000 | 2,975 |
| 1999-10-15 | 1,330 | 1,330 | 1,200 | 1,200 | 26,000 | 3,000 |
| 1999-10-13 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 | 3,425 |
| 1999-10-12 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 3,500 |
| 1999-10-08 | 1,430 | 1,450 | 1,420 | 1,420 | 5,000 | 3,550 |
| 1999-10-07 | 1,460 | 1,480 | 1,450 | 1,460 | 14,000 | 3,650 |
| 1999-10-06 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 3,650 |
| 1999-10-05 | 1,400 | 1,460 | 1,400 | 1,460 | 10,000 | 3,650 |
| 1999-10-04 | 1,320 | 1,380 | 1,320 | 1,380 | 18,000 | 3,450 |
| 1999-10-01 | 1,250 | 1,310 | 1,250 | 1,310 | 14,000 | 3,275 |
| 1999-09-30 | 1,220 | 1,230 | 1,200 | 1,230 | 4,000 | 3,075 |
| 1999-09-29 | 1,190 | 1,210 | 1,190 | 1,210 | 13,000 | 3,025 |
| 1999-09-28 | 1,220 | 1,220 | 1,180 | 1,180 | 23,000 | 2,950 |
| 1999-09-27 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 | 3,050 |
| 1999-09-24 | 1,200 | 1,240 | 1,180 | 1,230 | 5,000 | 3,075 |
| 1999-09-22 | 1,270 | 1,300 | 1,200 | 1,290 | 7,000 | 3,225 |
| 1999-09-21 | 1,300 | 1,350 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1999-09-20 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 3,325 |
| 1999-09-17 | 1,400 | 1,430 | 1,400 | 1,430 | 3,000 | 3,575 |
| 1999-09-16 | 1,460 | 1,530 | 1,430 | 1,430 | 11,000 | 3,575 |
| 1999-09-14 | 1,470 | 1,550 | 1,470 | 1,480 | 10,000 | 3,700 |
| 1999-09-13 | 1,330 | 1,480 | 1,330 | 1,480 | 44,000 | 3,700 |
| 1999-09-10 | 1,330 | 1,340 | 1,300 | 1,330 | 40,000 | 3,325 |
| 1999-09-09 | 1,320 | 1,320 | 1,300 | 1,320 | 15,000 | 3,300 |
| 1999-09-08 | 1,340 | 1,340 | 1,290 | 1,290 | 11,000 | 3,225 |
| 1999-09-07 | 1,340 | 1,400 | 1,300 | 1,310 | 48,000 | 3,275 |
| 1999-09-06 | 1,220 | 1,340 | 1,190 | 1,340 | 54,000 | 3,350 |
| 1999-09-03 | 1,240 | 1,240 | 1,170 | 1,210 | 21,000 | 3,025 |
| 1999-09-02 | 1,280 | 1,280 | 1,230 | 1,240 | 17,000 | 3,100 |
| 1999-09-01 | 1,290 | 1,300 | 1,240 | 1,280 | 19,000 | 3,200 |
| 1999-08-31 | 1,370 | 1,370 | 1,300 | 1,330 | 27,000 | 3,325 |
| 1999-08-30 | 1,360 | 1,370 | 1,320 | 1,370 | 13,000 | 3,425 |
| 1999-08-27 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 3,425 |
| 1999-08-26 | 1,370 | 1,410 | 1,330 | 1,410 | 24,000 | 3,525 |
| 1999-08-25 | 1,380 | 1,380 | 1,310 | 1,360 | 7,000 | 3,400 |
| 1999-08-24 | 1,350 | 1,360 | 1,340 | 1,360 | 12,000 | 3,400 |
| 1999-08-23 | 1,450 | 1,450 | 1,380 | 1,420 | 26,000 | 3,550 |
| 1999-08-20 | 1,510 | 1,510 | 1,460 | 1,480 | 6,000 | 3,700 |
| 1999-08-19 | 1,530 | 1,530 | 1,490 | 1,500 | 22,000 | 3,750 |
| 1999-08-18 | 1,540 | 1,550 | 1,510 | 1,520 | 26,000 | 3,800 |
| 1999-08-17 | 1,530 | 1,530 | 1,520 | 1,530 | 12,000 | 3,825 |
| 1999-08-16 | 1,490 | 1,520 | 1,490 | 1,520 | 10,000 | 3,800 |
| 1999-08-13 | 1,490 | 1,520 | 1,490 | 1,500 | 13,000 | 3,750 |
| 1999-08-12 | 1,520 | 1,530 | 1,500 | 1,530 | 9,000 | 3,825 |
| 1999-08-11 | 1,560 | 1,560 | 1,550 | 1,550 | 14,000 | 3,875 |
| 1999-08-10 | 1,550 | 1,590 | 1,550 | 1,590 | 6,000 | 3,975 |
| 1999-08-09 | 1,540 | 1,570 | 1,540 | 1,570 | 2,000 | 3,925 |
| 1999-08-06 | 1,580 | 1,580 | 1,530 | 1,560 | 10,000 | 3,900 |
| 1999-08-05 | 1,520 | 1,550 | 1,520 | 1,550 | 17,000 | 3,875 |
| 1999-08-04 | 1,500 | 1,520 | 1,490 | 1,510 | 7,000 | 3,775 |
| 1999-08-03 | 1,520 | 1,530 | 1,500 | 1,520 | 32,000 | 3,800 |
| 1999-08-02 | 1,530 | 1,560 | 1,530 | 1,530 | 20,000 | 3,825 |
| 1999-07-30 | 1,540 | 1,560 | 1,520 | 1,560 | 20,000 | 3,900 |
| 1999-07-29 | 1,540 | 1,580 | 1,530 | 1,580 | 9,000 | 3,950 |
| 1999-07-28 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 3,950 |
| 1999-07-27 | 1,550 | 1,580 | 1,530 | 1,580 | 14,000 | 3,950 |
| 1999-07-26 | 1,600 | 1,600 | 1,560 | 1,590 | 8,000 | 3,975 |
| 1999-07-23 | 1,570 | 1,590 | 1,550 | 1,580 | 11,000 | 3,950 |
| 1999-07-22 | 1,620 | 1,630 | 1,600 | 1,610 | 16,000 | 4,025 |
| 1999-07-21 | 1,700 | 1,700 | 1,630 | 1,630 | 10,000 | 4,075 |
| 1999-07-19 | 1,680 | 1,720 | 1,670 | 1,690 | 29,000 | 4,225 |
| 1999-07-16 | 1,650 | 1,670 | 1,630 | 1,640 | 43,000 | 4,100 |
| 1999-07-15 | 1,570 | 1,650 | 1,550 | 1,640 | 11,000 | 4,100 |
| 1999-07-14 | 1,600 | 1,640 | 1,580 | 1,610 | 19,000 | 4,025 |
| 1999-07-13 | 1,640 | 1,650 | 1,610 | 1,610 | 5,000 | 4,025 |
| 1999-07-09 | 1,670 | 1,670 | 1,610 | 1,610 | 3,000 | 4,025 |
| 1999-07-08 | 1,710 | 1,720 | 1,590 | 1,660 | 29,000 | 4,150 |
| 1999-07-07 | 1,700 | 1,760 | 1,700 | 1,720 | 7,000 | 4,300 |
| 1999-07-06 | 1,750 | 1,750 | 1,700 | 1,730 | 33,000 | 4,325 |
| 1999-07-05 | 1,700 | 1,710 | 1,640 | 1,700 | 35,000 | 4,250 |
| 1999-07-02 | 1,830 | 1,830 | 1,670 | 1,670 | 58,000 | 4,175 |
| 1999-07-01 | 1,650 | 1,810 | 1,650 | 1,780 | 60,000 | 4,450 |
| 1999-06-30 | 1,620 | 1,700 | 1,570 | 1,700 | 46,000 | 4,250 |
| 1999-06-29 | 1,640 | 1,640 | 1,600 | 1,610 | 54,000 | 4,025 |
| 1999-06-28 | 1,690 | 1,690 | 1,640 | 1,650 | 12,000 | 4,125 |
| 1999-06-25 | 1,680 | 1,730 | 1,660 | 1,690 | 14,000 | 4,225 |
| 1999-06-24 | 1,760 | 1,770 | 1,700 | 1,700 | 43,000 | 4,250 |
| 1999-06-23 | 1,800 | 1,800 | 1,710 | 1,710 | 13,000 | 4,275 |
| 1999-06-22 | 1,630 | 1,840 | 1,630 | 1,800 | 44,000 | 4,500 |
| 1999-06-21 | 1,750 | 1,770 | 1,610 | 1,670 | 84,000 | 4,175 |
| 1999-06-18 | 1,840 | 1,860 | 1,740 | 1,780 | 143,000 | 4,450 |
| 1999-06-17 | 1,880 | 1,880 | 1,840 | 1,840 | 248,000 | 4,600 |
| 1999-06-16 | 1,870 | 1,910 | 1,810 | 1,860 | 356,000 | 4,650 |
| 1999-06-15 | 1,530 | 1,890 | 1,530 | 1,830 | 2,011,000 | 4,575 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
