7219 (株)エッチ・ケー・エス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 345 | 345 | 345 | 345 | 2,000 | 862.50 |
| 2003-12-29 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2003-12-26 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2003-12-25 | 340 | 341 | 340 | 341 | 8,000 | 852.50 |
| 2003-12-24 | 341 | 341 | 341 | 341 | 2,000 | 852.50 |
| 2003-12-22 | 340 | 341 | 340 | 340 | 5,000 | 850 |
| 2003-12-19 | 350 | 350 | 345 | 345 | 4,000 | 862.50 |
| 2003-12-18 | 345 | 355 | 345 | 355 | 13,000 | 887.50 |
| 2003-12-17 | 345 | 345 | 345 | 345 | 5,000 | 862.50 |
| 2003-12-16 | 345 | 345 | 345 | 345 | 5,000 | 862.50 |
| 2003-12-12 | 343 | 345 | 341 | 341 | 6,000 | 852.50 |
| 2003-12-11 | 341 | 341 | 341 | 341 | 2,000 | 852.50 |
| 2003-12-10 | 340 | 345 | 340 | 345 | 6,000 | 862.50 |
| 2003-12-09 | 350 | 350 | 340 | 341 | 17,000 | 852.50 |
| 2003-12-05 | 355 | 355 | 355 | 355 | 2,000 | 887.50 |
| 2003-12-04 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2003-12-03 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2003-12-02 | 375 | 375 | 370 | 370 | 2,000 | 925 |
| 2003-11-28 | 360 | 380 | 360 | 380 | 12,000 | 950 |
| 2003-11-27 | 345 | 350 | 345 | 350 | 6,000 | 875 |
| 2003-11-26 | 340 | 341 | 335 | 341 | 6,000 | 852.50 |
| 2003-11-25 | 345 | 345 | 340 | 340 | 2,000 | 850 |
| 2003-11-19 | 335 | 340 | 335 | 340 | 5,000 | 850 |
| 2003-11-18 | 340 | 340 | 335 | 340 | 5,000 | 850 |
| 2003-11-17 | 341 | 341 | 341 | 341 | 1,000 | 852.50 |
| 2003-11-14 | 350 | 350 | 345 | 345 | 2,000 | 862.50 |
| 2003-11-13 | 340 | 345 | 340 | 340 | 3,000 | 850 |
| 2003-11-12 | 355 | 355 | 355 | 355 | 5,000 | 887.50 |
| 2003-11-07 | 360 | 364 | 360 | 360 | 9,000 | 900 |
| 2003-11-05 | 370 | 370 | 365 | 365 | 4,000 | 912.50 |
| 2003-11-04 | 360 | 366 | 360 | 365 | 9,000 | 912.50 |
| 2003-10-31 | 355 | 365 | 355 | 360 | 6,000 | 900 |
| 2003-10-29 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2003-10-28 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2003-10-27 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2003-10-24 | 360 | 361 | 360 | 360 | 7,000 | 900 |
| 2003-10-23 | 365 | 370 | 365 | 365 | 11,000 | 912.50 |
| 2003-10-22 | 365 | 370 | 365 | 370 | 2,000 | 925 |
| 2003-10-20 | 367 | 370 | 365 | 370 | 15,000 | 925 |
| 2003-10-17 | 360 | 365 | 360 | 365 | 2,000 | 912.50 |
| 2003-10-16 | 360 | 370 | 360 | 365 | 7,000 | 912.50 |
| 2003-10-15 | 360 | 365 | 360 | 360 | 11,000 | 900 |
| 2003-10-10 | 360 | 370 | 360 | 360 | 12,000 | 900 |
| 2003-10-08 | 364 | 365 | 364 | 365 | 2,000 | 912.50 |
| 2003-10-07 | 375 | 375 | 364 | 365 | 10,000 | 912.50 |
| 2003-10-06 | 365 | 370 | 365 | 370 | 2,000 | 925 |
| 2003-10-03 | 371 | 371 | 370 | 370 | 2,000 | 925 |
| 2003-09-26 | 370 | 370 | 370 | 370 | 2,000 | 925 |
| 2003-09-22 | 369 | 370 | 369 | 370 | 6,000 | 925 |
| 2003-09-19 | 369 | 370 | 369 | 370 | 10,000 | 925 |
| 2003-09-12 | 351 | 360 | 351 | 360 | 6,000 | 900 |
| 2003-09-10 | 360 | 360 | 360 | 360 | 4,000 | 900 |
| 2003-09-09 | 365 | 365 | 360 | 360 | 5,000 | 900 |
| 2003-09-08 | 370 | 374 | 370 | 374 | 2,000 | 935 |
| 2003-09-01 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2003-08-28 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2003-08-26 | 400 | 400 | 395 | 395 | 2,000 | 987.50 |
| 2003-08-25 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2003-08-22 | 395 | 395 | 394 | 394 | 2,000 | 985 |
| 2003-08-15 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2003-08-14 | 395 | 395 | 385 | 385 | 6,000 | 962.50 |
| 2003-08-11 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2003-08-06 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2003-08-04 | 385 | 390 | 385 | 390 | 3,000 | 975 |
| 2003-08-01 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2003-07-28 | 366 | 395 | 365 | 395 | 7,000 | 987.50 |
| 2003-07-25 | 360 | 365 | 360 | 365 | 9,000 | 912.50 |
| 2003-07-24 | 385 | 385 | 340 | 360 | 18,000 | 900 |
| 2003-07-22 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2003-07-18 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2003-07-16 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2003-07-15 | 407 | 410 | 400 | 410 | 11,000 | 1,025 |
| 2003-07-14 | 415 | 415 | 407 | 410 | 14,000 | 1,025 |
| 2003-07-08 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 2003-07-04 | 405 | 405 | 405 | 405 | 3,000 | 1,012.50 |
| 2003-07-03 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2003-07-02 | 406 | 410 | 405 | 406 | 7,000 | 1,015 |
| 2003-07-01 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2003-06-27 | 400 | 400 | 395 | 395 | 4,000 | 987.50 |
| 2003-06-26 | 386 | 400 | 385 | 395 | 12,000 | 987.50 |
| 2003-06-24 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2003-06-23 | 380 | 380 | 375 | 380 | 7,000 | 950 |
| 2003-06-20 | 375 | 380 | 375 | 380 | 2,000 | 950 |
| 2003-06-19 | 380 | 380 | 370 | 375 | 5,000 | 937.50 |
| 2003-06-17 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2003-06-16 | 366 | 370 | 366 | 370 | 4,000 | 925 |
| 2003-06-13 | 360 | 370 | 359 | 370 | 6,000 | 925 |
| 2003-06-12 | 355 | 356 | 350 | 356 | 6,000 | 890 |
| 2003-06-11 | 350 | 355 | 350 | 355 | 3,000 | 887.50 |
| 2003-06-06 | 360 | 360 | 350 | 350 | 3,000 | 875 |
| 2003-06-05 | 355 | 355 | 355 | 355 | 2,000 | 887.50 |
| 2003-06-04 | 355 | 356 | 355 | 355 | 3,000 | 887.50 |
| 2003-05-30 | 355 | 355 | 345 | 345 | 10,000 | 862.50 |
| 2003-05-28 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2003-05-27 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2003-05-26 | 345 | 355 | 345 | 355 | 3,000 | 887.50 |
| 2003-05-20 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2003-05-16 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2003-05-15 | 363 | 363 | 360 | 360 | 2,000 | 900 |
| 2003-05-09 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2003-05-07 | 350 | 350 | 350 | 350 | 2,000 | 875 |
| 2003-05-02 | 350 | 350 | 345 | 345 | 3,000 | 862.50 |
| 2003-04-30 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2003-04-28 | 340 | 340 | 340 | 340 | 2,000 | 850 |
| 2003-04-22 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2003-04-21 | 355 | 355 | 350 | 355 | 5,000 | 887.50 |
| 2003-04-14 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2003-04-11 | 340 | 340 | 330 | 335 | 7,000 | 837.50 |
| 2003-04-08 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2003-04-07 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2003-04-03 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2003-03-31 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 2003-03-28 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 2003-03-26 | 410 | 410 | 395 | 395 | 2,000 | 987.50 |
| 2003-03-20 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2003-03-19 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2003-03-14 | 370 | 400 | 370 | 400 | 8,000 | 1,000 |
| 2003-03-13 | 355 | 360 | 355 | 355 | 2,000 | 887.50 |
| 2003-03-10 | 350 | 350 | 350 | 350 | 2,000 | 875 |
| 2003-03-04 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2003-03-03 | 360 | 360 | 350 | 360 | 5,000 | 900 |
| 2003-02-27 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2003-02-26 | 350 | 370 | 330 | 340 | 11,000 | 850 |
| 2003-02-25 | 370 | 370 | 370 | 370 | 4,000 | 925 |
| 2003-02-24 | 400 | 400 | 365 | 370 | 7,000 | 925 |
| 2003-02-18 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2003-02-12 | 470 | 480 | 470 | 470 | 13,000 | 1,175 |
| 2003-02-10 | 450 | 470 | 450 | 470 | 2,000 | 1,175 |
| 2003-02-04 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2003-01-30 | 410 | 420 | 410 | 420 | 4,000 | 1,050 |
| 2003-01-27 | 405 | 410 | 405 | 410 | 6,000 | 1,025 |
| 2003-01-24 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2003-01-22 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2003-01-21 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2003-01-20 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2003-01-17 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2003-01-15 | 390 | 390 | 390 | 390 | 8,000 | 975 |
| 2003-01-14 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2003-01-07 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
