7219 (株)エッチ・ケー・エスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	380	385	380	385	5,000	962.50
2004-12-29	370	376	370	375	9,000	937.50
2004-12-28	367	367	361	364	8,000	910
2004-12-27	362	365	361	362	16,000	905
2004-12-24	361	366	361	365	14,000	912.50
2004-12-22	365	366	361	361	7,000	902.50
2004-12-21	370	370	370	370	1,000	925
2004-12-20	375	375	370	370	10,000	925
2004-12-17	375	375	371	373	6,000	932.50
2004-12-16	375	390	375	380	18,000	950
2004-12-15	360	390	360	390	42,000	975
2004-12-14	360	363	360	362	7,000	905
2004-12-13	357	361	357	358	11,000	895
2004-12-10	359	359	358	358	4,000	895
2004-12-09	353	360	352	358	9,000	895
2004-12-07	350	352	350	352	4,000	880
2004-12-06	355	355	355	355	2,000	887.50
2004-12-03	355	356	355	355	5,000	887.50
2004-12-01	358	358	355	355	6,000	887.50
2004-11-30	355	357	355	357	2,000	892.50
2004-11-29	355	359	355	357	4,000	892.50
2004-11-26	355	357	355	355	8,000	887.50
2004-11-25	352	352	350	350	4,000	875
2004-11-22	345	355	345	350	7,000	875
2004-11-19	355	355	350	350	4,000	875
2004-11-18	350	355	350	355	3,000	887.50
2004-11-17	355	355	355	355	1,000	887.50
2004-11-15	360	360	359	359	2,000	897.50
2004-11-12	362	362	360	360	4,000	900
2004-11-11	360	360	360	360	2,000	900
2004-11-10	360	360	355	359	6,000	897.50
2004-11-09	360	365	360	360	5,000	900
2004-11-08	358	360	358	360	4,000	900
2004-11-05	350	350	350	350	1,000	875
2004-11-04	350	355	350	350	3,000	875
2004-11-01	346	355	346	355	2,000	887.50
2004-10-29	345	345	345	345	1,000	862.50
2004-10-28	360	360	360	360	2,000	900
2004-10-27	351	355	349	355	7,000	887.50
2004-10-26	350	350	350	350	1,000	875
2004-10-25	350	350	330	340	4,000	850
2004-10-22	350	355	350	355	2,000	887.50
2004-10-21	350	350	330	345	26,000	862.50
2004-10-19	350	355	350	355	3,000	887.50
2004-10-18	348	350	348	350	3,000	875
2004-10-15	350	350	335	335	19,000	837.50
2004-10-14	360	360	340	340	34,000	850
2004-10-12	370	372	365	365	8,000	912.50
2004-10-08	372	372	370	370	2,000	925
2004-10-07	365	370	365	370	5,000	925
2004-10-06	360	360	360	360	5,000	900
2004-10-01	365	370	365	370	2,000	925
2004-09-30	354	360	354	360	4,000	900
2004-09-29	353	353	353	353	2,000	882.50
2004-09-28	353	353	353	353	4,000	882.50
2004-09-27	356	356	350	353	4,000	882.50
2004-09-22	358	358	358	358	1,000	895
2004-09-21	360	365	359	360	36,000	900
2004-09-17	360	360	360	360	1,000	900
2004-09-14	360	360	360	360	1,000	900
2004-09-13	360	365	360	365	3,000	912.50
2004-09-10	355	355	355	355	2,000	887.50
2004-09-09	359	360	359	360	3,000	900
2004-09-08	360	365	356	356	4,000	890
2004-09-07	360	360	360	360	1,000	900
2004-09-06	360	360	360	360	3,000	900
2004-09-03	355	355	355	355	1,000	887.50
2004-09-02	355	355	350	355	9,000	887.50
2004-09-01	354	355	354	355	5,000	887.50
2004-08-30	360	360	360	360	1,000	900
2004-08-27	360	365	360	360	6,000	900
2004-08-26	360	365	360	365	10,000	912.50
2004-08-23	370	370	365	370	3,000	925
2004-08-18	365	365	365	365	3,000	912.50
2004-08-17	365	365	365	365	2,000	912.50
2004-08-11	370	370	370	370	5,000	925
2004-08-10	370	370	370	370	1,000	925
2004-08-09	360	370	360	370	2,000	925
2004-08-06	369	369	369	369	1,000	922.50
2004-08-04	365	365	365	365	1,000	912.50
2004-08-02	375	375	365	370	3,000	925
2004-07-29	365	370	365	370	2,000	925
2004-07-28	366	366	365	365	5,000	912.50
2004-07-27	375	375	366	367	7,000	917.50
2004-07-26	375	375	375	375	1,000	937.50
2004-07-23	366	370	366	370	10,000	925
2004-07-22	368	370	365	370	7,000	925
2004-07-21	365	365	365	365	4,000	912.50
2004-07-16	374	374	374	374	1,000	935
2004-07-15	380	380	375	375	6,000	937.50
2004-07-14	375	380	375	375	13,000	937.50
2004-07-12	380	380	380	380	2,000	950
2004-07-08	380	380	380	380	4,000	950
2004-07-07	378	380	378	380	2,000	950
2004-07-05	375	378	375	378	5,000	945
2004-07-02	380	380	378	378	4,000	945
2004-07-01	377	378	377	378	3,000	945
2004-06-30	375	376	375	376	6,000	940
2004-06-29	375	379	375	379	3,000	947.50
2004-06-28	380	380	375	380	9,000	950
2004-06-25	371	375	371	371	7,000	927.50
2004-06-23	375	379	375	379	4,000	947.50
2004-06-21	375	380	375	380	7,000	950
2004-06-18	380	380	380	380	1,000	950
2004-06-17	381	390	381	385	9,000	962.50
2004-06-16	390	390	380	385	12,000	962.50
2004-06-15	395	405	395	401	23,000	1,002.50
2004-06-11	395	400	395	395	5,000	987.50
2004-06-09	390	391	390	390	6,000	975
2004-06-08	394	395	394	395	6,000	987.50
2004-06-07	390	390	390	390	2,000	975
2004-06-04	399	400	398	398	3,000	995
2004-06-03	380	400	379	400	36,000	1,000
2004-06-02	390	390	378	378	10,000	945
2004-05-31	380	380	380	380	1,000	950
2004-05-28	390	390	390	390	2,000	975
2004-05-27	390	390	380	380	9,000	950
2004-05-26	390	398	390	390	12,000	975
2004-05-25	406	410	400	400	10,000	1,000
2004-05-24	400	410	400	410	19,000	1,025
2004-05-21	400	410	390	390	24,000	975
2004-05-20	370	390	370	390	18,000	975
2004-05-19	370	370	370	370	1,000	925
2004-05-17	371	375	371	375	22,000	937.50
2004-05-13	374	375	374	374	10,000	935
2004-05-12	375	375	370	375	4,000	937.50
2004-05-11	376	384	370	375	23,000	937.50
2004-05-10	385	385	380	383	6,000	957.50
2004-05-07	389	400	389	390	8,000	975
2004-05-06	395	395	390	390	2,000	975
2004-04-30	400	400	390	395	3,000	987.50
2004-04-28	395	395	395	395	10,000	987.50
2004-04-27	391	398	390	395	18,000	987.50
2004-04-26	390	395	380	390	17,000	975
2004-04-23	395	400	390	395	21,000	987.50
2004-04-22	405	405	395	396	14,000	990
2004-04-21	399	400	398	398	10,000	995
2004-04-20	400	400	396	400	9,000	1,000
2004-04-19	399	405	399	405	20,000	1,012.50
2004-04-16	396	405	396	400	16,000	1,000
2004-04-15	413	414	400	408	15,000	1,020
2004-04-14	409	415	409	414	13,000	1,035
2004-04-13	400	410	400	410	28,000	1,025
2004-04-12	405	406	395	400	51,000	1,000
2004-04-09	410	415	398	406	126,000	1,015
2004-04-08	448	460	448	455	30,000	1,137.50
2004-04-07	450	460	446	448	49,000	1,120
2004-04-06	420	420	414	420	10,000	1,050
2004-04-05	414	416	414	415	23,000	1,037.50
2004-04-02	415	415	410	414	5,000	1,035
2004-04-01	415	416	414	415	16,000	1,037.50
2004-03-31	415	416	414	415	49,000	1,037.50
2004-03-30	415	415	414	415	21,000	1,037.50
2004-03-29	416	416	414	415	8,000	1,037.50
2004-03-26	414	416	414	415	4,000	1,037.50
2004-03-25	416	416	414	415	82,000	1,037.50
2004-03-24	416	416	415	415	61,000	1,037.50
2004-03-23	417	417	415	415	16,000	1,037.50
2004-03-22	417	417	415	415	36,000	1,037.50
2004-03-19	417	418	415	417	16,000	1,042.50
2004-03-18	420	420	413	415	6,000	1,037.50
2004-03-17	410	415	410	413	13,000	1,032.50
2004-03-16	416	416	415	415	25,000	1,037.50
2004-03-15	416	416	415	415	19,000	1,037.50
2004-03-12	416	416	415	415	2,000	1,037.50
2004-03-11	415	418	415	415	22,000	1,037.50
2004-03-10	420	420	410	416	7,000	1,040
2004-03-09	410	416	410	416	3,000	1,040
2004-03-08	410	415	410	415	5,000	1,037.50
2004-03-05	405	409	405	409	4,000	1,022.50
2004-03-04	405	410	405	408	8,000	1,020
2004-03-03	410	415	405	410	8,000	1,025
2004-03-02	410	410	410	410	2,000	1,025
2004-03-01	385	410	385	410	6,000	1,025
2004-02-27	375	375	375	375	2,000	937.50
2004-02-26	390	390	375	375	10,000	937.50
2004-02-25	400	401	395	400	6,000	1,000
2004-02-24	415	415	405	405	4,000	1,012.50
2004-02-23	425	425	420	420	2,000	1,050
2004-02-20	405	420	405	420	11,000	1,050
2004-02-19	405	410	405	405	8,000	1,012.50
2004-02-18	395	400	395	400	6,000	1,000
2004-02-17	405	405	395	395	11,000	987.50
2004-02-16	389	405	385	405	19,000	1,012.50
2004-02-13	379	389	379	385	23,000	962.50
2004-02-12	380	380	379	379	2,000	947.50
2004-02-09	385	385	380	380	2,000	950
2004-02-06	370	380	370	380	4,000	950
2004-02-05	363	363	362	363	18,000	907.50
2004-02-04	365	365	360	360	7,000	900
2004-02-03	365	369	365	369	4,000	922.50
2004-01-30	375	375	370	373	5,000	932.50
2004-01-29	385	385	375	375	8,000	937.50
2004-01-28	360	380	360	380	15,000	950
2004-01-27	360	361	360	361	6,000	902.50
2004-01-26	351	355	351	355	10,000	887.50
2004-01-23	349	350	349	350	24,000	875
2004-01-22	351	351	350	350	12,000	875
2004-01-21	350	351	350	350	28,000	875
2004-01-20	350	351	350	350	15,000	875
2004-01-19	351	351	350	351	9,000	877.50
2004-01-14	350	351	350	350	4,000	875
2004-01-13	351	351	348	350	18,000	875
2004-01-09	351	355	350	350	13,000	875
2004-01-08	350	350	350	350	2,000	875
2004-01-07	347	347	347	347	2,000	867.50
2004-01-06	350	350	345	347	9,000	867.50
2004-01-05	350	350	350	350	1,000	875

分割・併合履歴： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株

7219 (株)エッチ・ケー・エス の時系列データ [2004年度]

7219 (株)エッチ・ケー・エスの時系列データ [2004年度]