7219 (株)エッチ・ケー・エス 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 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 2000-12-28 | 510 | 520 | 505 | 515 | 8,000 | 1,287.50 |
| 2000-12-26 | 545 | 545 | 525 | 530 | 7,000 | 1,325 |
| 2000-12-25 | 540 | 550 | 540 | 540 | 6,000 | 1,350 |
| 2000-12-22 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2000-12-21 | 545 | 550 | 540 | 550 | 14,000 | 1,375 |
| 2000-12-20 | 555 | 555 | 555 | 555 | 7,000 | 1,387.50 |
| 2000-12-19 | 555 | 565 | 555 | 565 | 5,000 | 1,412.50 |
| 2000-12-18 | 550 | 565 | 550 | 550 | 4,000 | 1,375 |
| 2000-12-15 | 550 | 560 | 540 | 540 | 13,000 | 1,350 |
| 2000-12-13 | 540 | 550 | 540 | 550 | 11,000 | 1,375 |
| 2000-12-12 | 525 | 525 | 525 | 525 | 2,000 | 1,312.50 |
| 2000-12-11 | 540 | 540 | 520 | 530 | 3,000 | 1,325 |
| 2000-12-05 | 530 | 530 | 520 | 530 | 6,000 | 1,325 |
| 2000-12-04 | 510 | 530 | 510 | 530 | 2,000 | 1,325 |
| 2000-11-30 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2000-11-27 | 500 | 520 | 500 | 520 | 3,000 | 1,300 |
| 2000-11-24 | 525 | 525 | 500 | 520 | 7,000 | 1,300 |
| 2000-11-22 | 500 | 515 | 500 | 515 | 4,000 | 1,287.50 |
| 2000-11-21 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2000-11-20 | 540 | 540 | 520 | 530 | 14,000 | 1,325 |
| 2000-11-17 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2000-11-16 | 550 | 550 | 550 | 550 | 3,000 | 1,375 |
| 2000-11-15 | 520 | 545 | 520 | 545 | 3,000 | 1,362.50 |
| 2000-11-14 | 540 | 540 | 540 | 540 | 3,000 | 1,350 |
| 2000-11-13 | 535 | 535 | 515 | 515 | 8,000 | 1,287.50 |
| 2000-11-10 | 525 | 530 | 525 | 530 | 2,000 | 1,325 |
| 2000-11-09 | 530 | 540 | 525 | 530 | 13,000 | 1,325 |
| 2000-11-07 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2000-11-06 | 530 | 540 | 530 | 540 | 2,000 | 1,350 |
| 2000-11-02 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2000-11-01 | 550 | 550 | 525 | 550 | 11,000 | 1,375 |
| 2000-10-31 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 2000-10-30 | 550 | 550 | 535 | 550 | 9,000 | 1,375 |
| 2000-10-26 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2000-10-25 | 535 | 550 | 535 | 535 | 2,000 | 1,337.50 |
| 2000-10-24 | 545 | 550 | 545 | 550 | 10,000 | 1,375 |
| 2000-10-23 | 545 | 545 | 545 | 545 | 2,000 | 1,362.50 |
| 2000-10-20 | 560 | 565 | 545 | 545 | 7,000 | 1,362.50 |
| 2000-10-19 | 530 | 550 | 530 | 550 | 3,000 | 1,375 |
| 2000-10-18 | 525 | 550 | 525 | 530 | 8,000 | 1,325 |
| 2000-10-13 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2000-10-12 | 550 | 560 | 550 | 550 | 8,000 | 1,375 |
| 2000-10-11 | 525 | 540 | 520 | 520 | 11,000 | 1,300 |
| 2000-10-10 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2000-10-06 | 540 | 540 | 540 | 540 | 4,000 | 1,350 |
| 2000-10-05 | 540 | 540 | 520 | 520 | 5,000 | 1,300 |
| 2000-10-04 | 560 | 560 | 510 | 535 | 7,000 | 1,337.50 |
| 2000-10-02 | 550 | 570 | 530 | 545 | 13,000 | 1,362.50 |
| 2000-09-29 | 560 | 580 | 560 | 570 | 7,000 | 1,425 |
| 2000-09-27 | 595 | 600 | 595 | 600 | 5,000 | 1,500 |
| 2000-09-26 | 610 | 610 | 600 | 600 | 2,000 | 1,500 |
| 2000-09-21 | 590 | 600 | 580 | 580 | 4,000 | 1,450 |
| 2000-09-20 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 2000-09-19 | 610 | 610 | 600 | 600 | 2,000 | 1,500 |
| 2000-09-18 | 625 | 625 | 625 | 625 | 1,000 | 1,562.50 |
| 2000-09-14 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 2000-09-12 | 600 | 610 | 600 | 600 | 4,000 | 1,500 |
| 2000-09-11 | 620 | 620 | 610 | 610 | 2,000 | 1,525 |
| 2000-09-07 | 620 | 620 | 615 | 620 | 2,000 | 1,550 |
| 2000-09-06 | 615 | 625 | 615 | 625 | 3,000 | 1,562.50 |
| 2000-09-04 | 630 | 630 | 630 | 630 | 2,000 | 1,575 |
| 2000-09-01 | 650 | 650 | 630 | 630 | 6,000 | 1,575 |
| 2000-08-29 | 640 | 650 | 640 | 650 | 9,000 | 1,625 |
| 2000-08-28 | 650 | 670 | 640 | 650 | 8,000 | 1,625 |
| 2000-08-25 | 660 | 670 | 650 | 670 | 7,000 | 1,675 |
| 2000-08-24 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 2000-08-22 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 2000-08-21 | 660 | 665 | 660 | 665 | 3,000 | 1,662.50 |
| 2000-08-17 | 670 | 680 | 670 | 670 | 4,000 | 1,675 |
| 2000-08-16 | 650 | 660 | 650 | 660 | 2,000 | 1,650 |
| 2000-08-15 | 665 | 665 | 640 | 650 | 28,000 | 1,625 |
| 2000-08-14 | 650 | 670 | 650 | 660 | 13,000 | 1,650 |
| 2000-08-10 | 670 | 670 | 670 | 670 | 2,000 | 1,675 |
| 2000-08-08 | 650 | 670 | 650 | 650 | 15,000 | 1,625 |
| 2000-08-07 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 2000-08-04 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 2000-08-03 | 670 | 670 | 660 | 670 | 5,000 | 1,675 |
| 2000-08-02 | 680 | 680 | 675 | 675 | 2,000 | 1,687.50 |
| 2000-08-01 | 660 | 670 | 660 | 670 | 3,000 | 1,675 |
| 2000-07-31 | 690 | 690 | 645 | 660 | 9,000 | 1,650 |
| 2000-07-28 | 700 | 700 | 690 | 690 | 13,000 | 1,725 |
| 2000-07-27 | 690 | 700 | 680 | 700 | 9,000 | 1,750 |
| 2000-07-26 | 700 | 700 | 680 | 680 | 9,000 | 1,700 |
| 2000-07-25 | 720 | 720 | 700 | 710 | 8,000 | 1,775 |
| 2000-07-24 | 735 | 735 | 730 | 730 | 3,000 | 1,825 |
| 2000-07-21 | 745 | 750 | 745 | 750 | 10,000 | 1,875 |
| 2000-07-19 | 750 | 760 | 745 | 745 | 8,000 | 1,862.50 |
| 2000-07-18 | 755 | 760 | 750 | 760 | 11,000 | 1,900 |
| 2000-07-17 | 770 | 770 | 755 | 760 | 13,000 | 1,900 |
| 2000-07-14 | 760 | 760 | 750 | 760 | 19,000 | 1,900 |
| 2000-07-13 | 765 | 770 | 760 | 770 | 12,000 | 1,925 |
| 2000-07-12 | 760 | 780 | 760 | 770 | 25,000 | 1,925 |
| 2000-07-11 | 760 | 760 | 750 | 760 | 37,000 | 1,900 |
| 2000-07-10 | 750 | 760 | 745 | 750 | 44,000 | 1,875 |
| 2000-07-07 | 750 | 750 | 740 | 750 | 19,000 | 1,875 |
| 2000-07-06 | 750 | 755 | 745 | 745 | 36,000 | 1,862.50 |
| 2000-07-05 | 755 | 755 | 750 | 750 | 5,000 | 1,875 |
| 2000-07-04 | 760 | 760 | 750 | 750 | 24,000 | 1,875 |
| 2000-07-03 | 760 | 760 | 750 | 760 | 48,000 | 1,900 |
| 2000-06-30 | 755 | 760 | 750 | 760 | 6,000 | 1,900 |
| 2000-06-29 | 750 | 765 | 750 | 755 | 9,000 | 1,887.50 |
| 2000-06-27 | 765 | 765 | 755 | 755 | 23,000 | 1,887.50 |
| 2000-06-26 | 770 | 770 | 760 | 760 | 12,000 | 1,900 |
| 2000-06-23 | 775 | 780 | 765 | 775 | 37,000 | 1,937.50 |
| 2000-06-22 | 750 | 775 | 750 | 775 | 14,000 | 1,937.50 |
| 2000-06-21 | 750 | 760 | 750 | 760 | 27,000 | 1,900 |
| 2000-06-20 | 790 | 790 | 755 | 760 | 12,000 | 1,900 |
| 2000-06-19 | 770 | 770 | 760 | 770 | 7,000 | 1,925 |
| 2000-06-16 | 735 | 780 | 730 | 760 | 27,000 | 1,900 |
| 2000-06-15 | 715 | 730 | 715 | 730 | 4,000 | 1,825 |
| 2000-06-12 | 720 | 730 | 720 | 730 | 3,000 | 1,825 |
| 2000-06-09 | 715 | 715 | 715 | 715 | 3,000 | 1,787.50 |
| 2000-06-07 | 715 | 720 | 715 | 720 | 2,000 | 1,800 |
| 2000-06-06 | 705 | 720 | 705 | 720 | 3,000 | 1,800 |
| 2000-06-05 | 700 | 715 | 700 | 715 | 7,000 | 1,787.50 |
| 2000-06-02 | 720 | 720 | 710 | 710 | 2,000 | 1,775 |
| 2000-06-01 | 700 | 710 | 700 | 700 | 3,000 | 1,750 |
| 2000-05-29 | 705 | 705 | 705 | 705 | 1,000 | 1,762.50 |
| 2000-05-26 | 700 | 700 | 690 | 690 | 4,000 | 1,725 |
| 2000-05-25 | 700 | 700 | 690 | 700 | 3,000 | 1,750 |
| 2000-05-24 | 730 | 730 | 700 | 700 | 15,000 | 1,750 |
| 2000-05-23 | 745 | 750 | 740 | 740 | 4,000 | 1,850 |
| 2000-05-22 | 800 | 830 | 750 | 750 | 12,000 | 1,875 |
| 2000-05-19 | 800 | 850 | 770 | 810 | 39,000 | 2,025 |
| 2000-05-18 | 700 | 770 | 700 | 770 | 18,000 | 1,925 |
| 2000-05-17 | 695 | 700 | 695 | 700 | 2,000 | 1,750 |
| 2000-05-16 | 670 | 685 | 670 | 685 | 7,000 | 1,712.50 |
| 2000-05-15 | 665 | 675 | 665 | 675 | 9,000 | 1,687.50 |
| 2000-05-12 | 660 | 670 | 660 | 670 | 7,000 | 1,675 |
| 2000-05-11 | 670 | 670 | 655 | 655 | 14,000 | 1,637.50 |
| 2000-05-10 | 670 | 675 | 660 | 670 | 8,000 | 1,675 |
| 2000-05-09 | 660 | 670 | 660 | 660 | 4,000 | 1,650 |
| 2000-05-08 | 670 | 680 | 665 | 674 | 9,000 | 1,685 |
| 2000-05-02 | 685 | 690 | 670 | 670 | 12,000 | 1,675 |
| 2000-05-01 | 675 | 680 | 675 | 680 | 13,000 | 1,700 |
| 2000-04-28 | 680 | 680 | 665 | 675 | 5,000 | 1,687.50 |
| 2000-04-27 | 680 | 680 | 670 | 680 | 5,000 | 1,700 |
| 2000-04-26 | 670 | 675 | 670 | 675 | 4,000 | 1,687.50 |
| 2000-04-25 | 675 | 680 | 670 | 670 | 5,000 | 1,675 |
| 2000-04-24 | 680 | 690 | 680 | 690 | 5,000 | 1,725 |
| 2000-04-21 | 650 | 700 | 650 | 700 | 26,000 | 1,750 |
| 2000-04-20 | 655 | 660 | 650 | 650 | 9,000 | 1,625 |
| 2000-04-19 | 660 | 660 | 645 | 660 | 8,000 | 1,650 |
| 2000-04-18 | 645 | 670 | 640 | 660 | 20,000 | 1,650 |
| 2000-04-17 | 695 | 695 | 630 | 645 | 18,000 | 1,612.50 |
| 2000-04-14 | 710 | 720 | 700 | 700 | 10,000 | 1,750 |
| 2000-04-13 | 720 | 720 | 710 | 710 | 4,000 | 1,775 |
| 2000-04-12 | 705 | 720 | 700 | 710 | 12,000 | 1,775 |
| 2000-04-11 | 705 | 705 | 700 | 700 | 3,000 | 1,750 |
| 2000-04-10 | 685 | 700 | 680 | 700 | 14,000 | 1,750 |
| 2000-04-07 | 690 | 690 | 675 | 680 | 5,000 | 1,700 |
| 2000-04-06 | 695 | 700 | 680 | 680 | 17,000 | 1,700 |
| 2000-04-05 | 695 | 700 | 695 | 700 | 15,000 | 1,750 |
| 2000-04-04 | 700 | 705 | 695 | 700 | 9,000 | 1,750 |
| 2000-04-03 | 700 | 705 | 700 | 705 | 6,000 | 1,762.50 |
| 2000-03-31 | 730 | 730 | 715 | 715 | 11,000 | 1,787.50 |
| 2000-03-30 | 720 | 730 | 720 | 730 | 9,000 | 1,825 |
| 2000-03-29 | 725 | 725 | 720 | 720 | 7,000 | 1,800 |
| 2000-03-28 | 720 | 720 | 720 | 720 | 3,000 | 1,800 |
| 2000-03-27 | 720 | 720 | 670 | 705 | 9,000 | 1,762.50 |
| 2000-03-24 | 670 | 690 | 670 | 690 | 18,000 | 1,725 |
| 2000-03-23 | 700 | 700 | 660 | 660 | 30,000 | 1,650 |
| 2000-03-22 | 710 | 725 | 690 | 695 | 26,000 | 1,737.50 |
| 2000-03-21 | 720 | 725 | 715 | 725 | 8,000 | 1,812.50 |
| 2000-03-17 | 700 | 710 | 700 | 708 | 9,000 | 1,770 |
| 2000-03-16 | 700 | 700 | 680 | 700 | 16,000 | 1,750 |
| 2000-03-15 | 665 | 685 | 665 | 685 | 3,000 | 1,712.50 |
| 2000-03-14 | 700 | 700 | 650 | 670 | 18,000 | 1,675 |
| 2000-03-13 | 680 | 700 | 680 | 700 | 5,000 | 1,750 |
| 2000-03-10 | 720 | 720 | 715 | 715 | 3,000 | 1,787.50 |
| 2000-03-09 | 700 | 725 | 700 | 725 | 6,000 | 1,812.50 |
| 2000-03-08 | 755 | 755 | 710 | 726 | 7,000 | 1,815 |
| 2000-03-07 | 745 | 760 | 740 | 740 | 4,000 | 1,850 |
| 2000-03-06 | 775 | 775 | 755 | 755 | 5,000 | 1,887.50 |
| 2000-03-03 | 775 | 775 | 765 | 775 | 10,000 | 1,937.50 |
| 2000-03-02 | 770 | 771 | 760 | 770 | 15,000 | 1,925 |
| 2000-03-01 | 780 | 780 | 750 | 760 | 15,000 | 1,900 |
| 2000-02-29 | 855 | 870 | 760 | 760 | 28,000 | 1,900 |
| 2000-02-28 | 900 | 900 | 855 | 860 | 47,000 | 2,150 |
| 2000-02-25 | 830 | 900 | 820 | 880 | 90,000 | 2,200 |
| 2000-02-24 | 730 | 860 | 710 | 800 | 55,000 | 2,000 |
| 2000-02-23 | 705 | 720 | 705 | 710 | 9,000 | 1,775 |
| 2000-02-22 | 700 | 720 | 700 | 705 | 16,000 | 1,762.50 |
| 2000-02-21 | 695 | 710 | 685 | 710 | 29,000 | 1,775 |
| 2000-02-18 | 695 | 695 | 670 | 685 | 16,000 | 1,712.50 |
| 2000-02-17 | 685 | 705 | 685 | 685 | 8,000 | 1,712.50 |
| 2000-02-16 | 690 | 710 | 690 | 695 | 10,000 | 1,737.50 |
| 2000-02-15 | 700 | 725 | 700 | 700 | 49,000 | 1,750 |
| 2000-02-14 | 735 | 735 | 710 | 720 | 15,000 | 1,800 |
| 2000-02-10 | 750 | 750 | 730 | 730 | 13,000 | 1,825 |
| 2000-02-09 | 750 | 750 | 740 | 745 | 14,000 | 1,862.50 |
| 2000-02-08 | 770 | 770 | 740 | 760 | 15,000 | 1,900 |
| 2000-02-07 | 800 | 800 | 750 | 750 | 11,000 | 1,875 |
| 2000-02-04 | 870 | 870 | 780 | 780 | 30,000 | 1,950 |
| 2000-02-03 | 840 | 880 | 820 | 850 | 32,000 | 2,125 |
| 2000-02-02 | 810 | 820 | 780 | 805 | 12,000 | 2,012.50 |
| 2000-02-01 | 755 | 800 | 755 | 780 | 13,000 | 1,950 |
| 2000-01-31 | 730 | 745 | 715 | 745 | 30,000 | 1,862.50 |
| 2000-01-28 | 700 | 725 | 700 | 725 | 7,000 | 1,812.50 |
| 2000-01-27 | 725 | 725 | 705 | 725 | 9,000 | 1,812.50 |
| 2000-01-26 | 740 | 745 | 700 | 720 | 20,000 | 1,800 |
| 2000-01-25 | 760 | 765 | 750 | 750 | 21,000 | 1,875 |
| 2000-01-24 | 775 | 775 | 760 | 775 | 17,000 | 1,937.50 |
| 2000-01-21 | 800 | 800 | 770 | 780 | 5,000 | 1,950 |
| 2000-01-20 | 795 | 800 | 785 | 785 | 15,000 | 1,962.50 |
| 2000-01-19 | 780 | 810 | 780 | 800 | 29,000 | 2,000 |
| 2000-01-18 | 760 | 790 | 760 | 785 | 33,000 | 1,962.50 |
| 2000-01-17 | 760 | 760 | 740 | 740 | 17,000 | 1,850 |
| 2000-01-14 | 770 | 785 | 750 | 750 | 22,000 | 1,875 |
| 2000-01-13 | 760 | 765 | 745 | 760 | 18,000 | 1,900 |
| 2000-01-12 | 800 | 800 | 750 | 750 | 54,000 | 1,875 |
| 2000-01-11 | 780 | 820 | 780 | 810 | 81,000 | 2,025 |
| 2000-01-07 | 735 | 750 | 720 | 750 | 74,000 | 1,875 |
| 2000-01-06 | 680 | 715 | 670 | 715 | 35,000 | 1,787.50 |
| 2000-01-05 | 685 | 685 | 655 | 680 | 29,000 | 1,700 |
| 2000-01-04 | 675 | 695 | 675 | 690 | 9,000 | 1,725 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
