7219 (株)エッチ・ケー・エス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,010 | 1,015 | 990 | 1,000 | 9,000 | 2,500 |
| 2005-12-29 | 999 | 1,025 | 992 | 1,025 | 67,000 | 2,562.50 |
| 2005-12-28 | 952 | 981 | 952 | 981 | 75,000 | 2,452.50 |
| 2005-12-27 | 944 | 955 | 939 | 946 | 57,000 | 2,365 |
| 2005-12-26 | 892 | 935 | 877 | 921 | 148,000 | 2,302.50 |
| 2005-12-22 | 901 | 905 | 885 | 894 | 44,000 | 2,235 |
| 2005-12-21 | 901 | 906 | 898 | 900 | 25,000 | 2,250 |
| 2005-12-20 | 928 | 929 | 900 | 901 | 22,000 | 2,252.50 |
| 2005-12-19 | 936 | 950 | 930 | 930 | 43,000 | 2,325 |
| 2005-12-16 | 939 | 957 | 930 | 930 | 80,000 | 2,325 |
| 2005-12-15 | 880 | 937 | 880 | 937 | 71,000 | 2,342.50 |
| 2005-12-14 | 870 | 890 | 870 | 881 | 25,000 | 2,202.50 |
| 2005-12-13 | 879 | 890 | 863 | 880 | 46,000 | 2,200 |
| 2005-12-12 | 799 | 855 | 799 | 850 | 33,000 | 2,125 |
| 2005-12-09 | 780 | 790 | 780 | 785 | 17,000 | 1,962.50 |
| 2005-12-08 | 789 | 790 | 778 | 780 | 9,000 | 1,950 |
| 2005-12-07 | 830 | 835 | 790 | 790 | 32,000 | 1,975 |
| 2005-12-06 | 846 | 848 | 828 | 830 | 16,000 | 2,075 |
| 2005-12-05 | 788 | 849 | 779 | 847 | 82,000 | 2,117.50 |
| 2005-12-02 | 721 | 785 | 721 | 785 | 51,000 | 1,962.50 |
| 2005-12-01 | 729 | 732 | 721 | 721 | 28,000 | 1,802.50 |
| 2005-11-30 | 715 | 725 | 715 | 725 | 13,000 | 1,812.50 |
| 2005-11-29 | 710 | 715 | 710 | 715 | 8,000 | 1,787.50 |
| 2005-11-28 | 709 | 710 | 708 | 710 | 11,000 | 1,775 |
| 2005-11-25 | 710 | 710 | 705 | 705 | 9,000 | 1,762.50 |
| 2005-11-24 | 721 | 721 | 719 | 719 | 2,000 | 1,797.50 |
| 2005-11-22 | 706 | 708 | 703 | 703 | 7,000 | 1,757.50 |
| 2005-11-21 | 710 | 711 | 703 | 705 | 8,000 | 1,762.50 |
| 2005-11-18 | 703 | 705 | 691 | 705 | 7,000 | 1,762.50 |
| 2005-11-17 | 695 | 710 | 690 | 710 | 21,000 | 1,775 |
| 2005-11-16 | 700 | 700 | 700 | 700 | 3,000 | 1,750 |
| 2005-11-15 | 700 | 717 | 700 | 700 | 12,000 | 1,750 |
| 2005-11-14 | 670 | 700 | 670 | 700 | 8,000 | 1,750 |
| 2005-11-11 | 681 | 682 | 667 | 667 | 9,000 | 1,667.50 |
| 2005-11-10 | 709 | 709 | 698 | 698 | 6,000 | 1,745 |
| 2005-11-09 | 714 | 740 | 710 | 710 | 70,000 | 1,775 |
| 2005-11-08 | 679 | 715 | 679 | 714 | 31,000 | 1,785 |
| 2005-11-07 | 629 | 665 | 629 | 660 | 46,000 | 1,650 |
| 2005-11-04 | 615 | 617 | 611 | 615 | 15,000 | 1,537.50 |
| 2005-11-02 | 612 | 615 | 612 | 612 | 6,000 | 1,530 |
| 2005-11-01 | 620 | 621 | 610 | 612 | 7,000 | 1,530 |
| 2005-10-31 | 616 | 620 | 616 | 620 | 4,000 | 1,550 |
| 2005-10-27 | 606 | 608 | 605 | 606 | 6,000 | 1,515 |
| 2005-10-26 | 615 | 617 | 615 | 617 | 6,000 | 1,542.50 |
| 2005-10-25 | 604 | 615 | 604 | 615 | 9,000 | 1,537.50 |
| 2005-10-24 | 617 | 617 | 615 | 615 | 6,000 | 1,537.50 |
| 2005-10-21 | 615 | 617 | 614 | 617 | 5,000 | 1,542.50 |
| 2005-10-20 | 617 | 618 | 616 | 616 | 5,000 | 1,540 |
| 2005-10-19 | 622 | 622 | 615 | 620 | 6,000 | 1,550 |
| 2005-10-18 | 628 | 630 | 625 | 625 | 6,000 | 1,562.50 |
| 2005-10-17 | 619 | 650 | 619 | 638 | 28,000 | 1,595 |
| 2005-10-14 | 598 | 600 | 593 | 598 | 9,000 | 1,495 |
| 2005-10-13 | 608 | 610 | 605 | 605 | 6,000 | 1,512.50 |
| 2005-10-12 | 610 | 615 | 597 | 605 | 15,000 | 1,512.50 |
| 2005-10-11 | 579 | 615 | 579 | 610 | 62,000 | 1,525 |
| 2005-10-07 | 557 | 557 | 557 | 557 | 1,000 | 1,392.50 |
| 2005-10-06 | 557 | 560 | 556 | 560 | 21,000 | 1,400 |
| 2005-10-05 | 554 | 556 | 554 | 556 | 4,000 | 1,390 |
| 2005-10-04 | 556 | 556 | 555 | 555 | 9,000 | 1,387.50 |
| 2005-10-03 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 2005-09-30 | 550 | 552 | 549 | 552 | 7,000 | 1,380 |
| 2005-09-29 | 549 | 550 | 549 | 549 | 3,000 | 1,372.50 |
| 2005-09-27 | 554 | 554 | 554 | 554 | 1,000 | 1,385 |
| 2005-09-26 | 554 | 554 | 554 | 554 | 2,000 | 1,385 |
| 2005-09-21 | 560 | 561 | 550 | 554 | 18,000 | 1,385 |
| 2005-09-20 | 560 | 562 | 560 | 562 | 6,000 | 1,405 |
| 2005-09-16 | 560 | 560 | 550 | 555 | 13,000 | 1,387.50 |
| 2005-09-15 | 566 | 570 | 558 | 566 | 8,000 | 1,415 |
| 2005-09-14 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 2005-09-13 | 570 | 570 | 565 | 570 | 7,000 | 1,425 |
| 2005-09-09 | 572 | 572 | 570 | 570 | 8,000 | 1,425 |
| 2005-09-08 | 572 | 572 | 568 | 570 | 5,000 | 1,425 |
| 2005-09-07 | 570 | 572 | 570 | 572 | 12,000 | 1,430 |
| 2005-09-06 | 570 | 575 | 568 | 570 | 11,000 | 1,425 |
| 2005-09-05 | 572 | 572 | 570 | 570 | 4,000 | 1,425 |
| 2005-09-02 | 570 | 573 | 569 | 569 | 5,000 | 1,422.50 |
| 2005-09-01 | 569 | 578 | 569 | 576 | 38,000 | 1,440 |
| 2005-08-31 | 570 | 571 | 570 | 570 | 16,000 | 1,425 |
| 2005-08-30 | 569 | 570 | 569 | 570 | 7,000 | 1,425 |
| 2005-08-29 | 569 | 569 | 569 | 569 | 15,000 | 1,422.50 |
| 2005-08-26 | 568 | 569 | 568 | 569 | 3,000 | 1,422.50 |
| 2005-08-25 | 568 | 572 | 568 | 570 | 5,000 | 1,425 |
| 2005-08-24 | 560 | 570 | 560 | 570 | 5,000 | 1,425 |
| 2005-08-23 | 560 | 563 | 560 | 560 | 5,000 | 1,400 |
| 2005-08-22 | 563 | 563 | 561 | 561 | 8,000 | 1,402.50 |
| 2005-08-19 | 570 | 571 | 564 | 564 | 12,000 | 1,410 |
| 2005-08-18 | 565 | 570 | 560 | 567 | 9,000 | 1,417.50 |
| 2005-08-17 | 559 | 565 | 558 | 560 | 17,000 | 1,400 |
| 2005-08-16 | 560 | 560 | 557 | 560 | 10,000 | 1,400 |
| 2005-08-15 | 540 | 554 | 540 | 554 | 11,000 | 1,385 |
| 2005-08-12 | 535 | 535 | 531 | 531 | 7,000 | 1,327.50 |
| 2005-08-11 | 542 | 545 | 540 | 540 | 3,000 | 1,350 |
| 2005-08-10 | 550 | 559 | 548 | 548 | 41,000 | 1,370 |
| 2005-08-09 | 518 | 532 | 518 | 530 | 25,000 | 1,325 |
| 2005-08-08 | 518 | 519 | 515 | 518 | 42,000 | 1,295 |
| 2005-08-05 | 528 | 528 | 518 | 518 | 7,000 | 1,295 |
| 2005-08-03 | 524 | 531 | 524 | 528 | 31,000 | 1,320 |
| 2005-08-02 | 513 | 520 | 513 | 520 | 5,000 | 1,300 |
| 2005-08-01 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2005-07-29 | 510 | 515 | 510 | 510 | 5,000 | 1,275 |
| 2005-07-28 | 512 | 515 | 500 | 510 | 6,000 | 1,275 |
| 2005-07-27 | 505 | 510 | 505 | 510 | 3,000 | 1,275 |
| 2005-07-26 | 508 | 510 | 508 | 510 | 2,000 | 1,275 |
| 2005-07-25 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2005-07-22 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2005-07-21 | 496 | 496 | 493 | 493 | 6,000 | 1,232.50 |
| 2005-07-20 | 500 | 501 | 498 | 500 | 19,000 | 1,250 |
| 2005-07-19 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2005-07-15 | 495 | 496 | 494 | 496 | 4,000 | 1,240 |
| 2005-07-13 | 500 | 507 | 500 | 500 | 38,000 | 1,250 |
| 2005-07-12 | 500 | 500 | 498 | 500 | 8,000 | 1,250 |
| 2005-07-11 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2005-07-08 | 500 | 500 | 498 | 500 | 18,000 | 1,250 |
| 2005-07-07 | 495 | 496 | 495 | 495 | 12,000 | 1,237.50 |
| 2005-06-30 | 493 | 495 | 493 | 495 | 2,000 | 1,237.50 |
| 2005-06-29 | 490 | 491 | 490 | 491 | 8,000 | 1,227.50 |
| 2005-06-28 | 492 | 492 | 490 | 490 | 8,000 | 1,225 |
| 2005-06-27 | 491 | 491 | 490 | 490 | 8,000 | 1,225 |
| 2005-06-24 | 490 | 490 | 490 | 490 | 7,000 | 1,225 |
| 2005-06-23 | 485 | 490 | 485 | 490 | 2,000 | 1,225 |
| 2005-06-22 | 490 | 490 | 487 | 489 | 8,000 | 1,222.50 |
| 2005-06-21 | 490 | 491 | 485 | 489 | 10,000 | 1,222.50 |
| 2005-06-20 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2005-06-17 | 493 | 496 | 491 | 491 | 5,000 | 1,227.50 |
| 2005-06-13 | 504 | 504 | 500 | 500 | 2,000 | 1,250 |
| 2005-06-09 | 505 | 505 | 505 | 505 | 2,000 | 1,262.50 |
| 2005-06-08 | 495 | 495 | 495 | 495 | 2,000 | 1,237.50 |
| 2005-06-07 | 495 | 495 | 495 | 495 | 2,000 | 1,237.50 |
| 2005-06-06 | 505 | 506 | 491 | 495 | 18,000 | 1,237.50 |
| 2005-06-03 | 500 | 510 | 500 | 505 | 31,000 | 1,262.50 |
| 2005-06-02 | 500 | 500 | 500 | 500 | 9,000 | 1,250 |
| 2005-06-01 | 495 | 495 | 495 | 495 | 4,000 | 1,237.50 |
| 2005-05-30 | 493 | 495 | 493 | 493 | 8,000 | 1,232.50 |
| 2005-05-27 | 490 | 498 | 488 | 498 | 4,000 | 1,245 |
| 2005-05-24 | 490 | 495 | 490 | 490 | 4,000 | 1,225 |
| 2005-05-23 | 480 | 489 | 480 | 489 | 9,000 | 1,222.50 |
| 2005-05-20 | 480 | 482 | 480 | 482 | 5,000 | 1,205 |
| 2005-05-19 | 490 | 499 | 490 | 498 | 16,000 | 1,245 |
| 2005-05-17 | 482 | 485 | 480 | 485 | 4,000 | 1,212.50 |
| 2005-05-16 | 482 | 488 | 482 | 488 | 4,000 | 1,220 |
| 2005-05-13 | 479 | 482 | 479 | 482 | 4,000 | 1,205 |
| 2005-05-11 | 478 | 480 | 478 | 480 | 2,000 | 1,200 |
| 2005-05-10 | 465 | 514 | 465 | 480 | 65,000 | 1,200 |
| 2005-05-09 | 455 | 470 | 430 | 460 | 18,000 | 1,150 |
| 2005-05-06 | 460 | 462 | 460 | 460 | 7,000 | 1,150 |
| 2005-05-02 | 460 | 462 | 460 | 462 | 8,000 | 1,155 |
| 2005-04-28 | 459 | 460 | 459 | 460 | 2,000 | 1,150 |
| 2005-04-27 | 461 | 462 | 460 | 460 | 7,000 | 1,150 |
| 2005-04-26 | 459 | 462 | 459 | 460 | 8,000 | 1,150 |
| 2005-04-25 | 460 | 460 | 459 | 460 | 7,000 | 1,150 |
| 2005-04-22 | 470 | 470 | 450 | 455 | 14,000 | 1,137.50 |
| 2005-04-21 | 460 | 460 | 460 | 460 | 3,000 | 1,150 |
| 2005-04-20 | 468 | 470 | 450 | 467 | 17,000 | 1,167.50 |
| 2005-04-19 | 460 | 467 | 448 | 467 | 4,000 | 1,167.50 |
| 2005-04-18 | 477 | 479 | 440 | 460 | 23,000 | 1,150 |
| 2005-04-14 | 477 | 485 | 477 | 485 | 8,000 | 1,212.50 |
| 2005-04-13 | 480 | 480 | 475 | 480 | 4,000 | 1,200 |
| 2005-04-12 | 485 | 486 | 480 | 480 | 3,000 | 1,200 |
| 2005-04-11 | 475 | 495 | 475 | 485 | 31,000 | 1,212.50 |
| 2005-04-08 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2005-04-07 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2005-04-04 | 475 | 480 | 475 | 480 | 5,000 | 1,200 |
| 2005-04-01 | 482 | 483 | 480 | 482 | 9,000 | 1,205 |
| 2005-03-31 | 482 | 485 | 480 | 482 | 15,000 | 1,205 |
| 2005-03-30 | 485 | 486 | 480 | 480 | 4,000 | 1,200 |
| 2005-03-29 | 500 | 500 | 485 | 490 | 8,000 | 1,225 |
| 2005-03-28 | 485 | 490 | 485 | 490 | 16,000 | 1,225 |
| 2005-03-25 | 480 | 480 | 475 | 475 | 8,000 | 1,187.50 |
| 2005-03-24 | 491 | 491 | 475 | 475 | 10,000 | 1,187.50 |
| 2005-03-23 | 501 | 501 | 495 | 495 | 7,000 | 1,237.50 |
| 2005-03-22 | 496 | 501 | 495 | 500 | 11,000 | 1,250 |
| 2005-03-18 | 500 | 500 | 495 | 496 | 9,000 | 1,240 |
| 2005-03-17 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 2005-03-16 | 505 | 505 | 495 | 495 | 7,000 | 1,237.50 |
| 2005-03-15 | 465 | 502 | 465 | 498 | 22,000 | 1,245 |
| 2005-03-14 | 470 | 475 | 465 | 465 | 9,000 | 1,162.50 |
| 2005-03-11 | 460 | 460 | 459 | 460 | 7,000 | 1,150 |
| 2005-03-10 | 460 | 465 | 459 | 465 | 6,000 | 1,162.50 |
| 2005-03-09 | 480 | 480 | 458 | 465 | 9,000 | 1,162.50 |
| 2005-03-08 | 481 | 495 | 480 | 485 | 20,000 | 1,212.50 |
| 2005-03-07 | 443 | 490 | 443 | 489 | 42,000 | 1,222.50 |
| 2005-03-04 | 430 | 445 | 430 | 444 | 10,000 | 1,110 |
| 2005-03-03 | 420 | 425 | 420 | 425 | 9,000 | 1,062.50 |
| 2005-03-02 | 421 | 421 | 420 | 420 | 16,000 | 1,050 |
| 2005-03-01 | 415 | 421 | 415 | 420 | 4,000 | 1,050 |
| 2005-02-28 | 415 | 421 | 414 | 420 | 16,000 | 1,050 |
| 2005-02-25 | 410 | 420 | 410 | 420 | 18,000 | 1,050 |
| 2005-02-24 | 420 | 420 | 420 | 420 | 5,000 | 1,050 |
| 2005-02-23 | 405 | 450 | 405 | 420 | 29,000 | 1,050 |
| 2005-02-22 | 395 | 400 | 390 | 400 | 20,000 | 1,000 |
| 2005-02-21 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2005-02-18 | 410 | 411 | 395 | 395 | 19,000 | 987.50 |
| 2005-02-17 | 410 | 416 | 410 | 415 | 10,000 | 1,037.50 |
| 2005-02-16 | 400 | 410 | 400 | 410 | 23,000 | 1,025 |
| 2005-02-15 | 400 | 402 | 400 | 400 | 4,000 | 1,000 |
| 2005-02-14 | 396 | 400 | 396 | 400 | 3,000 | 1,000 |
| 2005-02-10 | 396 | 400 | 396 | 400 | 2,000 | 1,000 |
| 2005-02-09 | 395 | 396 | 393 | 393 | 5,000 | 982.50 |
| 2005-02-07 | 405 | 405 | 396 | 403 | 5,000 | 1,007.50 |
| 2005-02-04 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2005-02-03 | 396 | 396 | 396 | 396 | 1,000 | 990 |
| 2005-02-02 | 400 | 400 | 400 | 400 | 11,000 | 1,000 |
| 2005-02-01 | 400 | 402 | 400 | 400 | 14,000 | 1,000 |
| 2005-01-31 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2005-01-25 | 395 | 395 | 390 | 390 | 2,000 | 975 |
| 2005-01-21 | 384 | 385 | 384 | 384 | 6,000 | 960 |
| 2005-01-20 | 384 | 385 | 384 | 385 | 4,000 | 962.50 |
| 2005-01-18 | 395 | 395 | 380 | 390 | 16,000 | 975 |
| 2005-01-14 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2005-01-13 | 402 | 402 | 398 | 400 | 10,000 | 1,000 |
| 2005-01-12 | 402 | 405 | 398 | 400 | 9,000 | 1,000 |
| 2005-01-11 | 406 | 406 | 390 | 400 | 11,000 | 1,000 |
| 2005-01-07 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2005-01-06 | 406 | 410 | 405 | 410 | 16,000 | 1,025 |
| 2005-01-05 | 385 | 405 | 384 | 400 | 27,000 | 1,000 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
