7219 (株)エッチ・ケー・エス 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 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2001-12-27 | 465 | 465 | 465 | 465 | 2,000 | 1,162.50 |
| 2001-12-26 | 460 | 460 | 460 | 460 | 2,000 | 1,150 |
| 2001-12-25 | 460 | 460 | 455 | 460 | 7,000 | 1,150 |
| 2001-12-20 | 475 | 475 | 470 | 470 | 3,000 | 1,175 |
| 2001-12-19 | 495 | 495 | 480 | 480 | 3,000 | 1,200 |
| 2001-12-18 | 480 | 510 | 480 | 480 | 13,000 | 1,200 |
| 2001-12-17 | 500 | 510 | 485 | 485 | 7,000 | 1,212.50 |
| 2001-12-14 | 510 | 510 | 500 | 500 | 5,000 | 1,250 |
| 2001-12-13 | 510 | 510 | 500 | 510 | 14,000 | 1,275 |
| 2001-12-12 | 500 | 510 | 490 | 510 | 9,000 | 1,275 |
| 2001-12-11 | 480 | 495 | 470 | 470 | 9,000 | 1,175 |
| 2001-12-10 | 460 | 495 | 460 | 480 | 13,000 | 1,200 |
| 2001-12-07 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2001-12-06 | 470 | 470 | 460 | 460 | 4,000 | 1,150 |
| 2001-12-05 | 435 | 455 | 435 | 455 | 5,000 | 1,137.50 |
| 2001-11-30 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2001-11-29 | 440 | 450 | 440 | 450 | 2,000 | 1,125 |
| 2001-11-28 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2001-11-26 | 470 | 470 | 460 | 460 | 4,000 | 1,150 |
| 2001-11-22 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2001-11-21 | 460 | 470 | 460 | 470 | 3,000 | 1,175 |
| 2001-11-19 | 435 | 450 | 430 | 440 | 7,000 | 1,100 |
| 2001-11-16 | 427 | 430 | 426 | 426 | 7,000 | 1,065 |
| 2001-11-15 | 430 | 440 | 430 | 430 | 5,000 | 1,075 |
| 2001-11-13 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2001-11-09 | 445 | 445 | 430 | 430 | 3,000 | 1,075 |
| 2001-11-06 | 435 | 445 | 435 | 445 | 2,000 | 1,112.50 |
| 2001-11-02 | 445 | 445 | 440 | 440 | 4,000 | 1,100 |
| 2001-10-30 | 450 | 450 | 450 | 450 | 4,000 | 1,125 |
| 2001-10-29 | 485 | 485 | 455 | 455 | 2,000 | 1,137.50 |
| 2001-10-26 | 485 | 485 | 475 | 485 | 6,000 | 1,212.50 |
| 2001-10-25 | 490 | 490 | 485 | 485 | 2,000 | 1,212.50 |
| 2001-10-24 | 480 | 495 | 480 | 490 | 6,000 | 1,225 |
| 2001-10-23 | 475 | 480 | 475 | 480 | 4,000 | 1,200 |
| 2001-10-22 | 450 | 515 | 450 | 475 | 16,000 | 1,187.50 |
| 2001-10-19 | 390 | 445 | 390 | 445 | 9,000 | 1,112.50 |
| 2001-10-18 | 390 | 390 | 380 | 380 | 11,000 | 950 |
| 2001-10-17 | 390 | 390 | 390 | 390 | 3,000 | 975 |
| 2001-10-15 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2001-10-11 | 380 | 380 | 380 | 380 | 3,000 | 950 |
| 2001-10-09 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2001-10-05 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2001-10-03 | 385 | 390 | 385 | 390 | 4,000 | 975 |
| 2001-10-02 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2001-10-01 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2001-09-28 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2001-09-27 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2001-09-19 | 325 | 360 | 325 | 340 | 4,000 | 850 |
| 2001-09-18 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2001-09-14 | 350 | 350 | 320 | 320 | 6,000 | 800 |
| 2001-09-12 | 350 | 350 | 325 | 325 | 4,000 | 812.50 |
| 2001-09-11 | 380 | 380 | 380 | 380 | 7,000 | 950 |
| 2001-09-10 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2001-09-07 | 390 | 395 | 390 | 390 | 2,000 | 975 |
| 2001-09-06 | 390 | 395 | 390 | 395 | 8,000 | 987.50 |
| 2001-09-05 | 385 | 395 | 380 | 390 | 6,000 | 975 |
| 2001-09-03 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2001-08-31 | 400 | 401 | 395 | 395 | 4,000 | 987.50 |
| 2001-08-30 | 415 | 415 | 405 | 405 | 7,000 | 1,012.50 |
| 2001-08-29 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 2001-08-28 | 430 | 430 | 425 | 425 | 2,000 | 1,062.50 |
| 2001-08-27 | 430 | 430 | 425 | 425 | 5,000 | 1,062.50 |
| 2001-08-24 | 440 | 440 | 435 | 440 | 10,000 | 1,100 |
| 2001-08-23 | 450 | 450 | 440 | 440 | 3,000 | 1,100 |
| 2001-08-21 | 445 | 445 | 445 | 445 | 4,000 | 1,112.50 |
| 2001-08-20 | 450 | 450 | 445 | 445 | 2,000 | 1,112.50 |
| 2001-08-17 | 450 | 450 | 445 | 445 | 2,000 | 1,112.50 |
| 2001-08-16 | 445 | 445 | 445 | 445 | 3,000 | 1,112.50 |
| 2001-08-15 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2001-08-13 | 455 | 460 | 455 | 455 | 3,000 | 1,137.50 |
| 2001-08-10 | 470 | 470 | 455 | 455 | 7,000 | 1,137.50 |
| 2001-08-09 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 2001-08-07 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2001-08-01 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2001-07-27 | 475 | 475 | 475 | 475 | 2,000 | 1,187.50 |
| 2001-07-26 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 2001-07-23 | 485 | 485 | 470 | 470 | 6,000 | 1,175 |
| 2001-07-19 | 480 | 485 | 475 | 480 | 8,000 | 1,200 |
| 2001-07-18 | 495 | 495 | 490 | 490 | 5,000 | 1,225 |
| 2001-07-16 | 500 | 505 | 490 | 505 | 12,000 | 1,262.50 |
| 2001-07-13 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 2001-07-11 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2001-07-10 | 475 | 490 | 475 | 490 | 4,000 | 1,225 |
| 2001-07-09 | 480 | 490 | 480 | 490 | 3,000 | 1,225 |
| 2001-07-06 | 491 | 491 | 490 | 490 | 4,000 | 1,225 |
| 2001-07-05 | 495 | 495 | 495 | 495 | 3,000 | 1,237.50 |
| 2001-07-03 | 500 | 500 | 490 | 500 | 16,000 | 1,250 |
| 2001-06-29 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 2001-06-26 | 505 | 510 | 500 | 500 | 3,000 | 1,250 |
| 2001-06-25 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 2001-06-22 | 495 | 495 | 495 | 495 | 2,000 | 1,237.50 |
| 2001-06-21 | 500 | 500 | 485 | 485 | 18,000 | 1,212.50 |
| 2001-06-20 | 508 | 508 | 505 | 505 | 3,000 | 1,262.50 |
| 2001-06-19 | 505 | 515 | 500 | 500 | 21,000 | 1,250 |
| 2001-06-18 | 510 | 520 | 510 | 510 | 4,000 | 1,275 |
| 2001-06-15 | 510 | 520 | 510 | 520 | 2,000 | 1,300 |
| 2001-06-13 | 516 | 520 | 516 | 520 | 4,000 | 1,300 |
| 2001-06-12 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 2001-06-08 | 510 | 520 | 510 | 520 | 2,000 | 1,300 |
| 2001-06-05 | 505 | 520 | 505 | 520 | 2,000 | 1,300 |
| 2001-05-31 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2001-05-30 | 510 | 525 | 510 | 525 | 2,000 | 1,312.50 |
| 2001-05-28 | 550 | 550 | 525 | 525 | 3,000 | 1,312.50 |
| 2001-05-24 | 555 | 560 | 530 | 540 | 18,000 | 1,350 |
| 2001-05-23 | 545 | 550 | 545 | 550 | 4,000 | 1,375 |
| 2001-05-18 | 545 | 545 | 540 | 545 | 3,000 | 1,362.50 |
| 2001-05-16 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2001-05-15 | 530 | 540 | 530 | 540 | 4,000 | 1,350 |
| 2001-05-14 | 515 | 535 | 515 | 535 | 6,000 | 1,337.50 |
| 2001-05-11 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2001-05-10 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2001-05-09 | 530 | 535 | 530 | 530 | 4,000 | 1,325 |
| 2001-05-07 | 515 | 525 | 505 | 525 | 10,000 | 1,312.50 |
| 2001-05-02 | 515 | 515 | 515 | 515 | 2,000 | 1,287.50 |
| 2001-05-01 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2001-04-27 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2001-04-26 | 510 | 520 | 500 | 505 | 7,000 | 1,262.50 |
| 2001-04-24 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2001-04-20 | 520 | 520 | 515 | 515 | 2,000 | 1,287.50 |
| 2001-04-19 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2001-04-17 | 510 | 525 | 500 | 520 | 10,000 | 1,300 |
| 2001-04-12 | 495 | 510 | 490 | 500 | 9,000 | 1,250 |
| 2001-04-11 | 490 | 510 | 490 | 500 | 9,000 | 1,250 |
| 2001-04-09 | 515 | 520 | 515 | 520 | 2,000 | 1,300 |
| 2001-04-06 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2001-04-05 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 2001-04-04 | 500 | 510 | 500 | 510 | 2,000 | 1,275 |
| 2001-04-03 | 505 | 505 | 505 | 505 | 2,000 | 1,262.50 |
| 2001-03-28 | 520 | 520 | 510 | 520 | 4,000 | 1,300 |
| 2001-03-27 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2001-03-26 | 505 | 520 | 500 | 510 | 5,000 | 1,275 |
| 2001-03-21 | 505 | 515 | 505 | 510 | 4,000 | 1,275 |
| 2001-03-19 | 505 | 509 | 500 | 506 | 7,000 | 1,265 |
| 2001-03-16 | 505 | 510 | 500 | 505 | 7,000 | 1,262.50 |
| 2001-03-15 | 500 | 510 | 500 | 500 | 12,000 | 1,250 |
| 2001-03-14 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2001-03-13 | 530 | 530 | 525 | 525 | 3,000 | 1,312.50 |
| 2001-03-12 | 555 | 555 | 540 | 540 | 9,000 | 1,350 |
| 2001-03-09 | 555 | 560 | 555 | 560 | 8,000 | 1,400 |
| 2001-03-08 | 555 | 560 | 555 | 560 | 11,000 | 1,400 |
| 2001-03-07 | 555 | 560 | 555 | 560 | 11,000 | 1,400 |
| 2001-03-06 | 555 | 555 | 555 | 555 | 5,000 | 1,387.50 |
| 2001-03-05 | 550 | 550 | 545 | 550 | 20,000 | 1,375 |
| 2001-03-02 | 525 | 535 | 525 | 535 | 11,000 | 1,337.50 |
| 2001-03-01 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 2001-02-28 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2001-02-27 | 525 | 530 | 515 | 520 | 20,000 | 1,300 |
| 2001-02-26 | 530 | 530 | 510 | 520 | 15,000 | 1,300 |
| 2001-02-22 | 530 | 540 | 510 | 510 | 10,000 | 1,275 |
| 2001-02-21 | 560 | 560 | 530 | 530 | 3,000 | 1,325 |
| 2001-02-20 | 550 | 550 | 530 | 540 | 7,000 | 1,350 |
| 2001-02-16 | 565 | 580 | 535 | 550 | 14,000 | 1,375 |
| 2001-02-15 | 570 | 590 | 570 | 575 | 5,000 | 1,437.50 |
| 2001-02-14 | 590 | 590 | 585 | 585 | 4,000 | 1,462.50 |
| 2001-02-13 | 590 | 610 | 590 | 590 | 7,000 | 1,475 |
| 2001-02-09 | 575 | 600 | 575 | 595 | 26,000 | 1,487.50 |
| 2001-02-08 | 555 | 585 | 525 | 575 | 22,000 | 1,437.50 |
| 2001-02-07 | 540 | 550 | 520 | 530 | 14,000 | 1,325 |
| 2001-02-06 | 510 | 525 | 510 | 525 | 6,000 | 1,312.50 |
| 2001-02-05 | 515 | 520 | 510 | 515 | 7,000 | 1,287.50 |
| 2001-02-02 | 515 | 545 | 515 | 520 | 7,000 | 1,300 |
| 2001-02-01 | 516 | 516 | 515 | 515 | 2,000 | 1,287.50 |
| 2001-01-29 | 515 | 520 | 510 | 520 | 13,000 | 1,300 |
| 2001-01-26 | 510 | 520 | 510 | 520 | 5,000 | 1,300 |
| 2001-01-25 | 500 | 505 | 500 | 505 | 5,000 | 1,262.50 |
| 2001-01-23 | 500 | 510 | 500 | 510 | 3,000 | 1,275 |
| 2001-01-22 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2001-01-19 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2001-01-18 | 510 | 510 | 495 | 510 | 3,000 | 1,275 |
| 2001-01-16 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2001-01-15 | 510 | 510 | 505 | 505 | 3,000 | 1,262.50 |
| 2001-01-11 | 515 | 515 | 500 | 500 | 7,000 | 1,250 |
| 2001-01-10 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 2001-01-09 | 510 | 530 | 510 | 530 | 27,000 | 1,325 |
| 2001-01-05 | 510 | 510 | 510 | 510 | 3,000 | 1,275 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
