7219 (株)エッチ・ケー・エス 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 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2002-12-26 | 390 | 390 | 380 | 380 | 3,000 | 950 |
| 2002-12-25 | 380 | 380 | 370 | 370 | 26,000 | 925 |
| 2002-12-20 | 410 | 410 | 395 | 395 | 5,000 | 987.50 |
| 2002-12-19 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 2002-12-18 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 2002-12-17 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2002-12-16 | 430 | 460 | 430 | 430 | 4,000 | 1,075 |
| 2002-12-13 | 385 | 438 | 385 | 420 | 21,000 | 1,050 |
| 2002-12-12 | 380 | 385 | 380 | 380 | 11,000 | 950 |
| 2002-12-10 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2002-12-09 | 375 | 375 | 375 | 375 | 4,000 | 937.50 |
| 2002-12-06 | 372 | 372 | 372 | 372 | 32,000 | 930 |
| 2002-12-02 | 370 | 370 | 370 | 370 | 10,000 | 925 |
| 2002-11-29 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2002-11-27 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2002-11-26 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2002-11-18 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2002-11-14 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2002-11-13 | 395 | 395 | 390 | 390 | 2,000 | 975 |
| 2002-11-07 | 395 | 400 | 395 | 400 | 3,000 | 1,000 |
| 2002-11-01 | 415 | 415 | 410 | 410 | 6,000 | 1,025 |
| 2002-10-29 | 430 | 430 | 420 | 420 | 3,000 | 1,050 |
| 2002-10-28 | 410 | 460 | 410 | 440 | 6,000 | 1,100 |
| 2002-10-25 | 415 | 417 | 415 | 415 | 10,000 | 1,037.50 |
| 2002-10-24 | 420 | 420 | 420 | 420 | 6,000 | 1,050 |
| 2002-10-21 | 450 | 455 | 450 | 450 | 4,000 | 1,125 |
| 2002-10-17 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2002-10-10 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 2002-10-03 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2002-10-02 | 450 | 450 | 445 | 445 | 2,000 | 1,112.50 |
| 2002-10-01 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2002-09-30 | 490 | 510 | 490 | 510 | 6,000 | 1,275 |
| 2002-09-27 | 475 | 480 | 470 | 480 | 4,000 | 1,200 |
| 2002-09-26 | 465 | 479 | 465 | 479 | 2,000 | 1,197.50 |
| 2002-09-25 | 468 | 479 | 468 | 479 | 6,000 | 1,197.50 |
| 2002-09-19 | 460 | 465 | 460 | 460 | 3,000 | 1,150 |
| 2002-09-18 | 469 | 469 | 465 | 465 | 4,000 | 1,162.50 |
| 2002-09-17 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 2002-09-13 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2002-09-12 | 470 | 470 | 460 | 460 | 10,000 | 1,150 |
| 2002-09-11 | 470 | 470 | 470 | 470 | 5,000 | 1,175 |
| 2002-09-10 | 450 | 470 | 450 | 470 | 6,000 | 1,175 |
| 2002-09-09 | 440 | 440 | 440 | 440 | 2,000 | 1,100 |
| 2002-09-05 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2002-09-03 | 455 | 455 | 445 | 445 | 5,000 | 1,112.50 |
| 2002-08-30 | 455 | 455 | 445 | 450 | 5,000 | 1,125 |
| 2002-08-28 | 445 | 450 | 440 | 450 | 4,000 | 1,125 |
| 2002-08-27 | 450 | 450 | 440 | 440 | 9,000 | 1,100 |
| 2002-08-26 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2002-08-21 | 470 | 470 | 470 | 470 | 3,000 | 1,175 |
| 2002-08-20 | 485 | 485 | 480 | 480 | 5,000 | 1,200 |
| 2002-08-19 | 480 | 490 | 480 | 480 | 6,000 | 1,200 |
| 2002-08-16 | 510 | 510 | 480 | 505 | 10,000 | 1,262.50 |
| 2002-08-15 | 510 | 510 | 510 | 510 | 4,000 | 1,275 |
| 2002-08-14 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2002-08-13 | 500 | 510 | 500 | 500 | 5,000 | 1,250 |
| 2002-08-09 | 460 | 460 | 460 | 460 | 4,000 | 1,150 |
| 2002-08-07 | 460 | 460 | 460 | 460 | 3,000 | 1,150 |
| 2002-08-06 | 455 | 455 | 455 | 455 | 8,000 | 1,137.50 |
| 2002-08-05 | 460 | 460 | 455 | 455 | 6,000 | 1,137.50 |
| 2002-08-02 | 460 | 460 | 455 | 455 | 10,000 | 1,137.50 |
| 2002-08-01 | 455 | 455 | 455 | 455 | 3,000 | 1,137.50 |
| 2002-07-31 | 459 | 459 | 455 | 459 | 8,000 | 1,147.50 |
| 2002-07-30 | 460 | 460 | 455 | 455 | 7,000 | 1,137.50 |
| 2002-07-29 | 465 | 465 | 460 | 460 | 13,000 | 1,150 |
| 2002-07-26 | 465 | 465 | 460 | 460 | 14,000 | 1,150 |
| 2002-07-25 | 460 | 460 | 460 | 460 | 12,000 | 1,150 |
| 2002-07-24 | 465 | 465 | 460 | 460 | 12,000 | 1,150 |
| 2002-07-23 | 460 | 465 | 460 | 460 | 5,000 | 1,150 |
| 2002-07-22 | 460 | 460 | 460 | 460 | 9,000 | 1,150 |
| 2002-07-19 | 460 | 460 | 460 | 460 | 12,000 | 1,150 |
| 2002-07-18 | 460 | 460 | 460 | 460 | 7,000 | 1,150 |
| 2002-07-17 | 470 | 470 | 460 | 460 | 9,000 | 1,150 |
| 2002-07-16 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2002-07-15 | 475 | 475 | 470 | 470 | 12,000 | 1,175 |
| 2002-07-12 | 470 | 470 | 470 | 470 | 8,000 | 1,175 |
| 2002-07-11 | 470 | 470 | 470 | 470 | 4,000 | 1,175 |
| 2002-07-10 | 451 | 460 | 451 | 460 | 2,000 | 1,150 |
| 2002-07-09 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 2002-07-05 | 460 | 460 | 460 | 460 | 2,000 | 1,150 |
| 2002-07-04 | 460 | 460 | 460 | 460 | 2,000 | 1,150 |
| 2002-07-03 | 475 | 475 | 475 | 475 | 2,000 | 1,187.50 |
| 2002-07-01 | 480 | 480 | 470 | 480 | 35,000 | 1,200 |
| 2002-06-28 | 470 | 470 | 470 | 470 | 5,000 | 1,175 |
| 2002-06-27 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2002-06-26 | 470 | 480 | 470 | 470 | 3,000 | 1,175 |
| 2002-06-25 | 495 | 495 | 480 | 480 | 12,000 | 1,200 |
| 2002-06-24 | 495 | 495 | 491 | 491 | 5,000 | 1,227.50 |
| 2002-06-21 | 500 | 500 | 491 | 491 | 5,000 | 1,227.50 |
| 2002-06-19 | 510 | 510 | 496 | 496 | 3,000 | 1,240 |
| 2002-06-18 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2002-06-17 | 510 | 510 | 500 | 500 | 2,000 | 1,250 |
| 2002-06-14 | 505 | 505 | 500 | 500 | 2,000 | 1,250 |
| 2002-06-13 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2002-06-12 | 550 | 550 | 535 | 535 | 10,000 | 1,337.50 |
| 2002-06-11 | 550 | 550 | 550 | 550 | 3,000 | 1,375 |
| 2002-06-10 | 545 | 545 | 545 | 545 | 2,000 | 1,362.50 |
| 2002-06-07 | 550 | 550 | 545 | 545 | 3,000 | 1,362.50 |
| 2002-06-06 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2002-06-05 | 545 | 550 | 545 | 550 | 10,000 | 1,375 |
| 2002-05-30 | 545 | 545 | 545 | 545 | 2,000 | 1,362.50 |
| 2002-05-28 | 545 | 545 | 540 | 545 | 5,000 | 1,362.50 |
| 2002-05-27 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2002-05-23 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2002-05-22 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2002-05-17 | 540 | 540 | 520 | 520 | 3,000 | 1,300 |
| 2002-05-16 | 530 | 530 | 530 | 530 | 6,000 | 1,325 |
| 2002-05-15 | 545 | 545 | 525 | 530 | 8,000 | 1,325 |
| 2002-05-14 | 530 | 530 | 525 | 530 | 11,000 | 1,325 |
| 2002-05-10 | 550 | 555 | 550 | 550 | 4,000 | 1,375 |
| 2002-05-09 | 555 | 555 | 535 | 535 | 4,000 | 1,337.50 |
| 2002-05-08 | 560 | 560 | 550 | 550 | 5,000 | 1,375 |
| 2002-05-07 | 550 | 550 | 550 | 550 | 3,000 | 1,375 |
| 2002-05-02 | 540 | 540 | 530 | 530 | 3,000 | 1,325 |
| 2002-05-01 | 550 | 560 | 535 | 535 | 6,000 | 1,337.50 |
| 2002-04-30 | 540 | 560 | 540 | 540 | 4,000 | 1,350 |
| 2002-04-26 | 560 | 560 | 550 | 550 | 2,000 | 1,375 |
| 2002-04-15 | 510 | 510 | 510 | 510 | 5,000 | 1,275 |
| 2002-04-12 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2002-04-11 | 530 | 530 | 520 | 530 | 6,000 | 1,325 |
| 2002-04-10 | 525 | 525 | 520 | 520 | 6,000 | 1,300 |
| 2002-04-08 | 495 | 495 | 495 | 495 | 2,000 | 1,237.50 |
| 2002-04-05 | 475 | 475 | 450 | 460 | 8,000 | 1,150 |
| 2002-04-04 | 475 | 475 | 450 | 475 | 13,000 | 1,187.50 |
| 2002-04-03 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2002-04-02 | 490 | 495 | 490 | 495 | 3,000 | 1,237.50 |
| 2002-04-01 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2002-03-29 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2002-03-27 | 500 | 500 | 495 | 500 | 7,000 | 1,250 |
| 2002-03-26 | 550 | 550 | 520 | 520 | 10,000 | 1,300 |
| 2002-03-22 | 560 | 566 | 560 | 566 | 3,000 | 1,415 |
| 2002-03-19 | 580 | 580 | 570 | 580 | 10,000 | 1,450 |
| 2002-03-18 | 575 | 575 | 560 | 575 | 4,000 | 1,437.50 |
| 2002-03-15 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2002-03-14 | 540 | 550 | 540 | 550 | 8,000 | 1,375 |
| 2002-03-13 | 540 | 540 | 535 | 535 | 7,000 | 1,337.50 |
| 2002-03-08 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2002-03-07 | 540 | 540 | 535 | 535 | 3,000 | 1,337.50 |
| 2002-03-06 | 550 | 550 | 500 | 525 | 21,000 | 1,312.50 |
| 2002-03-05 | 550 | 550 | 545 | 545 | 7,000 | 1,362.50 |
| 2002-03-04 | 580 | 580 | 550 | 570 | 6,000 | 1,425 |
| 2002-03-01 | 580 | 580 | 560 | 560 | 7,000 | 1,400 |
| 2002-02-28 | 550 | 580 | 550 | 580 | 7,000 | 1,450 |
| 2002-02-26 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2002-02-25 | 525 | 525 | 515 | 520 | 6,000 | 1,300 |
| 2002-02-22 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2002-02-21 | 575 | 575 | 545 | 545 | 7,000 | 1,362.50 |
| 2002-02-20 | 580 | 590 | 570 | 570 | 23,000 | 1,425 |
| 2002-02-19 | 580 | 595 | 580 | 580 | 10,000 | 1,450 |
| 2002-02-18 | 580 | 580 | 565 | 580 | 7,000 | 1,450 |
| 2002-02-15 | 580 | 600 | 580 | 580 | 8,000 | 1,450 |
| 2002-02-14 | 565 | 565 | 565 | 565 | 5,000 | 1,412.50 |
| 2002-02-13 | 560 | 560 | 560 | 560 | 4,000 | 1,400 |
| 2002-02-12 | 525 | 580 | 525 | 570 | 16,000 | 1,425 |
| 2002-02-08 | 525 | 525 | 520 | 525 | 6,000 | 1,312.50 |
| 2002-02-07 | 510 | 520 | 505 | 520 | 6,000 | 1,300 |
| 2002-02-06 | 520 | 520 | 510 | 510 | 13,000 | 1,275 |
| 2002-02-05 | 510 | 510 | 510 | 510 | 4,000 | 1,275 |
| 2002-02-04 | 510 | 510 | 500 | 510 | 7,000 | 1,275 |
| 2002-01-31 | 515 | 515 | 510 | 515 | 7,000 | 1,287.50 |
| 2002-01-30 | 510 | 510 | 510 | 510 | 5,000 | 1,275 |
| 2002-01-29 | 515 | 515 | 495 | 505 | 7,000 | 1,262.50 |
| 2002-01-28 | 500 | 515 | 500 | 510 | 12,000 | 1,275 |
| 2002-01-25 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2002-01-24 | 495 | 500 | 485 | 485 | 4,000 | 1,212.50 |
| 2002-01-23 | 510 | 520 | 470 | 475 | 19,000 | 1,187.50 |
| 2002-01-22 | 525 | 525 | 520 | 525 | 7,000 | 1,312.50 |
| 2002-01-21 | 525 | 525 | 510 | 525 | 6,000 | 1,312.50 |
| 2002-01-18 | 510 | 520 | 500 | 510 | 14,000 | 1,275 |
| 2002-01-17 | 505 | 510 | 490 | 500 | 19,000 | 1,250 |
| 2002-01-16 | 520 | 520 | 500 | 500 | 15,000 | 1,250 |
| 2002-01-15 | 500 | 500 | 490 | 495 | 5,000 | 1,237.50 |
| 2002-01-11 | 500 | 500 | 485 | 485 | 6,000 | 1,212.50 |
| 2002-01-10 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 2002-01-09 | 470 | 480 | 465 | 480 | 6,000 | 1,200 |
| 2002-01-08 | 505 | 505 | 480 | 480 | 6,000 | 1,200 |
| 2002-01-07 | 495 | 495 | 480 | 480 | 4,000 | 1,200 |
| 2002-01-04 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
