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
