7219 (株)エッチ・ケー・エス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 488 | 490 | 483 | 490 | 20,000 | 1,225 |
| 2006-12-28 | 488 | 489 | 487 | 489 | 3,000 | 1,222.50 |
| 2006-12-27 | 484 | 489 | 483 | 485 | 8,000 | 1,212.50 |
| 2006-12-26 | 499 | 499 | 490 | 491 | 4,000 | 1,227.50 |
| 2006-12-25 | 508 | 519 | 500 | 515 | 8,000 | 1,287.50 |
| 2006-12-22 | 500 | 506 | 496 | 506 | 42,000 | 1,265 |
| 2006-12-21 | 484 | 490 | 484 | 490 | 6,000 | 1,225 |
| 2006-12-20 | 490 | 498 | 490 | 498 | 7,000 | 1,245 |
| 2006-12-19 | 498 | 498 | 494 | 498 | 6,000 | 1,245 |
| 2006-12-18 | 490 | 500 | 490 | 500 | 8,000 | 1,250 |
| 2006-12-15 | 499 | 499 | 495 | 496 | 5,000 | 1,240 |
| 2006-12-14 | 500 | 500 | 494 | 495 | 10,000 | 1,237.50 |
| 2006-12-13 | 499 | 500 | 499 | 500 | 4,000 | 1,250 |
| 2006-12-12 | 514 | 515 | 500 | 509 | 5,000 | 1,272.50 |
| 2006-12-11 | 518 | 519 | 518 | 519 | 4,000 | 1,297.50 |
| 2006-12-08 | 519 | 537 | 514 | 514 | 9,000 | 1,285 |
| 2006-12-07 | 518 | 518 | 518 | 518 | 3,000 | 1,295 |
| 2006-12-05 | 518 | 518 | 518 | 518 | 1,000 | 1,295 |
| 2006-12-04 | 519 | 519 | 519 | 519 | 2,000 | 1,297.50 |
| 2006-12-01 | 510 | 515 | 510 | 515 | 2,000 | 1,287.50 |
| 2006-11-30 | 500 | 500 | 499 | 500 | 4,000 | 1,250 |
| 2006-11-29 | 495 | 500 | 495 | 500 | 2,000 | 1,250 |
| 2006-11-28 | 507 | 508 | 490 | 490 | 24,000 | 1,225 |
| 2006-11-27 | 498 | 499 | 491 | 499 | 6,000 | 1,247.50 |
| 2006-11-24 | 500 | 500 | 490 | 490 | 9,000 | 1,225 |
| 2006-11-22 | 479 | 491 | 472 | 491 | 7,000 | 1,227.50 |
| 2006-11-21 | 489 | 490 | 489 | 490 | 3,000 | 1,225 |
| 2006-11-20 | 501 | 501 | 500 | 500 | 4,000 | 1,250 |
| 2006-11-16 | 520 | 521 | 510 | 510 | 9,000 | 1,275 |
| 2006-11-15 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 2006-11-14 | 524 | 525 | 520 | 520 | 8,000 | 1,300 |
| 2006-11-09 | 535 | 539 | 535 | 535 | 3,000 | 1,337.50 |
| 2006-11-08 | 525 | 526 | 524 | 525 | 6,000 | 1,312.50 |
| 2006-11-06 | 515 | 520 | 515 | 520 | 7,000 | 1,300 |
| 2006-10-31 | 518 | 525 | 518 | 524 | 4,000 | 1,310 |
| 2006-10-27 | 501 | 501 | 500 | 500 | 5,000 | 1,250 |
| 2006-10-26 | 507 | 516 | 495 | 495 | 6,000 | 1,237.50 |
| 2006-10-25 | 513 | 515 | 513 | 515 | 4,000 | 1,287.50 |
| 2006-10-24 | 516 | 516 | 515 | 515 | 5,000 | 1,287.50 |
| 2006-10-23 | 499 | 499 | 499 | 499 | 2,000 | 1,247.50 |
| 2006-10-20 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2006-10-19 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2006-10-18 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2006-10-17 | 510 | 511 | 509 | 509 | 7,000 | 1,272.50 |
| 2006-10-16 | 481 | 499 | 480 | 499 | 6,000 | 1,247.50 |
| 2006-10-13 | 502 | 502 | 470 | 471 | 12,000 | 1,177.50 |
| 2006-10-12 | 501 | 501 | 501 | 501 | 1,000 | 1,252.50 |
| 2006-10-11 | 501 | 501 | 500 | 500 | 5,000 | 1,250 |
| 2006-10-10 | 526 | 527 | 510 | 510 | 12,000 | 1,275 |
| 2006-10-06 | 526 | 526 | 526 | 526 | 2,000 | 1,315 |
| 2006-10-04 | 535 | 535 | 529 | 530 | 10,000 | 1,325 |
| 2006-09-29 | 536 | 536 | 536 | 536 | 1,000 | 1,340 |
| 2006-09-28 | 535 | 536 | 535 | 536 | 4,000 | 1,340 |
| 2006-09-27 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 2006-09-26 | 531 | 532 | 531 | 532 | 2,000 | 1,330 |
| 2006-09-25 | 547 | 548 | 547 | 547 | 3,000 | 1,367.50 |
| 2006-09-22 | 551 | 551 | 545 | 545 | 3,000 | 1,362.50 |
| 2006-09-21 | 554 | 554 | 554 | 554 | 1,000 | 1,385 |
| 2006-09-20 | 553 | 553 | 553 | 553 | 1,000 | 1,382.50 |
| 2006-09-12 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2006-09-05 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2006-09-01 | 630 | 635 | 620 | 620 | 9,000 | 1,550 |
| 2006-08-30 | 629 | 630 | 629 | 630 | 2,000 | 1,575 |
| 2006-08-28 | 629 | 630 | 629 | 630 | 2,000 | 1,575 |
| 2006-08-25 | 629 | 635 | 629 | 630 | 5,000 | 1,575 |
| 2006-08-24 | 619 | 620 | 615 | 620 | 7,000 | 1,550 |
| 2006-08-22 | 624 | 625 | 624 | 624 | 6,000 | 1,560 |
| 2006-08-21 | 629 | 629 | 621 | 623 | 3,000 | 1,557.50 |
| 2006-08-18 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 2006-08-17 | 605 | 618 | 605 | 609 | 7,000 | 1,522.50 |
| 2006-08-16 | 585 | 600 | 585 | 595 | 19,000 | 1,487.50 |
| 2006-08-15 | 561 | 562 | 561 | 562 | 2,000 | 1,405 |
| 2006-08-14 | 570 | 571 | 561 | 562 | 5,000 | 1,405 |
| 2006-08-09 | 559 | 560 | 545 | 560 | 5,000 | 1,400 |
| 2006-08-07 | 579 | 580 | 569 | 580 | 19,000 | 1,450 |
| 2006-08-04 | 579 | 580 | 579 | 580 | 3,000 | 1,450 |
| 2006-08-03 | 549 | 590 | 549 | 590 | 13,000 | 1,475 |
| 2006-08-02 | 549 | 549 | 549 | 549 | 2,000 | 1,372.50 |
| 2006-08-01 | 536 | 537 | 535 | 537 | 5,000 | 1,342.50 |
| 2006-07-28 | 525 | 526 | 525 | 526 | 7,000 | 1,315 |
| 2006-07-27 | 515 | 540 | 515 | 525 | 8,000 | 1,312.50 |
| 2006-07-26 | 538 | 540 | 538 | 540 | 2,000 | 1,350 |
| 2006-07-25 | 522 | 542 | 520 | 540 | 9,000 | 1,350 |
| 2006-07-24 | 551 | 551 | 529 | 531 | 11,000 | 1,327.50 |
| 2006-07-21 | 564 | 565 | 562 | 562 | 9,000 | 1,405 |
| 2006-07-20 | 555 | 562 | 555 | 562 | 11,000 | 1,405 |
| 2006-07-19 | 574 | 575 | 550 | 551 | 12,000 | 1,377.50 |
| 2006-07-18 | 581 | 581 | 580 | 580 | 2,000 | 1,450 |
| 2006-07-14 | 609 | 609 | 598 | 598 | 3,000 | 1,495 |
| 2006-07-12 | 590 | 610 | 590 | 610 | 4,000 | 1,525 |
| 2006-07-11 | 582 | 600 | 582 | 600 | 8,000 | 1,500 |
| 2006-07-10 | 599 | 600 | 581 | 581 | 11,000 | 1,452.50 |
| 2006-07-07 | 587 | 600 | 587 | 600 | 25,000 | 1,500 |
| 2006-07-06 | 617 | 618 | 575 | 587 | 37,000 | 1,467.50 |
| 2006-07-05 | 637 | 638 | 610 | 616 | 37,000 | 1,540 |
| 2006-07-04 | 665 | 665 | 645 | 652 | 12,000 | 1,630 |
| 2006-07-03 | 686 | 689 | 650 | 670 | 38,000 | 1,675 |
| 2006-06-30 | 710 | 710 | 700 | 707 | 5,000 | 1,767.50 |
| 2006-06-28 | 697 | 713 | 697 | 713 | 4,000 | 1,782.50 |
| 2006-06-27 | 700 | 714 | 697 | 714 | 4,000 | 1,785 |
| 2006-06-26 | 719 | 719 | 695 | 714 | 6,000 | 1,785 |
| 2006-06-23 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 2006-06-22 | 729 | 729 | 728 | 728 | 2,000 | 1,820 |
| 2006-06-19 | 699 | 734 | 699 | 734 | 9,000 | 1,835 |
| 2006-06-16 | 700 | 705 | 699 | 702 | 14,000 | 1,755 |
| 2006-06-12 | 714 | 715 | 714 | 715 | 2,000 | 1,787.50 |
| 2006-06-09 | 695 | 716 | 694 | 715 | 14,000 | 1,787.50 |
| 2006-06-08 | 680 | 706 | 664 | 685 | 18,000 | 1,712.50 |
| 2006-06-07 | 699 | 708 | 678 | 708 | 6,000 | 1,770 |
| 2006-06-06 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 2006-06-05 | 709 | 720 | 701 | 720 | 15,000 | 1,800 |
| 2006-06-02 | 749 | 749 | 709 | 740 | 11,000 | 1,850 |
| 2006-06-01 | 744 | 744 | 744 | 744 | 1,000 | 1,860 |
| 2006-05-31 | 750 | 750 | 750 | 750 | 2,000 | 1,875 |
| 2006-05-29 | 781 | 782 | 781 | 782 | 3,000 | 1,955 |
| 2006-05-24 | 780 | 780 | 779 | 779 | 3,000 | 1,947.50 |
| 2006-05-23 | 789 | 790 | 789 | 790 | 2,000 | 1,975 |
| 2006-05-19 | 790 | 791 | 790 | 791 | 4,000 | 1,977.50 |
| 2006-05-18 | 810 | 810 | 779 | 779 | 19,000 | 1,947.50 |
| 2006-05-16 | 820 | 844 | 820 | 844 | 4,000 | 2,110 |
| 2006-05-15 | 846 | 865 | 810 | 841 | 14,000 | 2,102.50 |
| 2006-05-12 | 840 | 868 | 828 | 868 | 10,000 | 2,170 |
| 2006-05-11 | 841 | 862 | 839 | 847 | 18,000 | 2,117.50 |
| 2006-05-09 | 839 | 867 | 839 | 866 | 23,000 | 2,165 |
| 2006-05-08 | 850 | 868 | 846 | 867 | 7,000 | 2,167.50 |
| 2006-04-28 | 844 | 869 | 844 | 867 | 5,000 | 2,167.50 |
| 2006-04-25 | 839 | 871 | 839 | 871 | 7,000 | 2,177.50 |
| 2006-04-24 | 881 | 881 | 870 | 870 | 11,000 | 2,175 |
| 2006-04-21 | 894 | 895 | 891 | 891 | 11,000 | 2,227.50 |
| 2006-04-20 | 909 | 916 | 909 | 910 | 11,000 | 2,275 |
| 2006-04-19 | 919 | 919 | 911 | 916 | 19,000 | 2,290 |
| 2006-04-17 | 928 | 929 | 913 | 925 | 19,000 | 2,312.50 |
| 2006-04-14 | 941 | 941 | 940 | 940 | 4,000 | 2,350 |
| 2006-04-13 | 931 | 938 | 919 | 920 | 9,000 | 2,300 |
| 2006-04-12 | 940 | 940 | 933 | 934 | 5,000 | 2,335 |
| 2006-04-11 | 940 | 948 | 940 | 941 | 14,000 | 2,352.50 |
| 2006-04-10 | 925 | 936 | 925 | 935 | 30,000 | 2,337.50 |
| 2006-04-07 | 938 | 940 | 937 | 940 | 4,000 | 2,350 |
| 2006-04-06 | 931 | 939 | 928 | 939 | 8,000 | 2,347.50 |
| 2006-04-05 | 939 | 940 | 930 | 938 | 11,000 | 2,345 |
| 2006-04-04 | 951 | 952 | 950 | 951 | 16,000 | 2,377.50 |
| 2006-04-03 | 930 | 955 | 930 | 955 | 24,000 | 2,387.50 |
| 2006-03-31 | 930 | 930 | 929 | 930 | 3,000 | 2,325 |
| 2006-03-30 | 900 | 930 | 900 | 930 | 29,000 | 2,325 |
| 2006-03-29 | 884 | 900 | 883 | 900 | 10,000 | 2,250 |
| 2006-03-28 | 879 | 888 | 879 | 887 | 10,000 | 2,217.50 |
| 2006-03-27 | 884 | 896 | 878 | 880 | 9,000 | 2,200 |
| 2006-03-24 | 885 | 885 | 885 | 885 | 2,000 | 2,212.50 |
| 2006-03-23 | 879 | 887 | 879 | 887 | 6,000 | 2,217.50 |
| 2006-03-17 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 2006-03-15 | 861 | 885 | 861 | 885 | 23,000 | 2,212.50 |
| 2006-03-14 | 861 | 861 | 860 | 861 | 6,000 | 2,152.50 |
| 2006-03-10 | 835 | 851 | 835 | 848 | 3,000 | 2,120 |
| 2006-03-09 | 831 | 831 | 829 | 830 | 4,000 | 2,075 |
| 2006-03-08 | 824 | 825 | 824 | 825 | 2,000 | 2,062.50 |
| 2006-03-07 | 855 | 855 | 849 | 850 | 13,000 | 2,125 |
| 2006-03-06 | 854 | 855 | 854 | 855 | 3,000 | 2,137.50 |
| 2006-03-03 | 890 | 890 | 860 | 860 | 4,000 | 2,150 |
| 2006-03-02 | 890 | 891 | 890 | 890 | 9,000 | 2,225 |
| 2006-03-01 | 900 | 900 | 885 | 895 | 4,000 | 2,237.50 |
| 2006-02-28 | 905 | 905 | 900 | 900 | 6,000 | 2,250 |
| 2006-02-27 | 871 | 905 | 870 | 905 | 18,000 | 2,262.50 |
| 2006-02-24 | 868 | 891 | 864 | 891 | 13,000 | 2,227.50 |
| 2006-02-23 | 841 | 870 | 840 | 868 | 8,000 | 2,170 |
| 2006-02-22 | 850 | 850 | 837 | 839 | 11,000 | 2,097.50 |
| 2006-02-21 | 764 | 835 | 764 | 835 | 36,000 | 2,087.50 |
| 2006-02-20 | 788 | 791 | 765 | 790 | 32,000 | 1,975 |
| 2006-02-17 | 811 | 830 | 799 | 830 | 20,000 | 2,075 |
| 2006-02-16 | 860 | 860 | 830 | 860 | 17,000 | 2,150 |
| 2006-02-15 | 878 | 880 | 875 | 875 | 8,000 | 2,187.50 |
| 2006-02-14 | 910 | 925 | 880 | 900 | 23,000 | 2,250 |
| 2006-02-13 | 949 | 950 | 912 | 925 | 14,000 | 2,312.50 |
| 2006-02-10 | 959 | 960 | 949 | 950 | 8,000 | 2,375 |
| 2006-02-09 | 969 | 970 | 959 | 960 | 4,000 | 2,400 |
| 2006-02-08 | 976 | 977 | 950 | 950 | 11,000 | 2,375 |
| 2006-02-07 | 980 | 983 | 980 | 983 | 5,000 | 2,457.50 |
| 2006-02-06 | 988 | 990 | 985 | 990 | 8,000 | 2,475 |
| 2006-02-03 | 990 | 990 | 990 | 990 | 3,000 | 2,475 |
| 2006-02-02 | 999 | 1,000 | 994 | 1,000 | 10,000 | 2,500 |
| 2006-02-01 | 998 | 1,001 | 997 | 998 | 10,000 | 2,495 |
| 2006-01-31 | 1,009 | 1,019 | 1,009 | 1,010 | 5,000 | 2,525 |
| 2006-01-30 | 999 | 1,009 | 999 | 1,008 | 15,000 | 2,520 |
| 2006-01-27 | 984 | 999 | 984 | 998 | 15,000 | 2,495 |
| 2006-01-26 | 980 | 990 | 980 | 989 | 3,000 | 2,472.50 |
| 2006-01-25 | 979 | 981 | 969 | 969 | 9,000 | 2,422.50 |
| 2006-01-24 | 999 | 1,000 | 980 | 990 | 23,000 | 2,475 |
| 2006-01-23 | 1,009 | 1,010 | 1,000 | 1,000 | 13,000 | 2,500 |
| 2006-01-20 | 1,005 | 1,030 | 1,005 | 1,010 | 26,000 | 2,525 |
| 2006-01-19 | 936 | 1,010 | 931 | 1,000 | 41,000 | 2,500 |
| 2006-01-18 | 1,005 | 1,006 | 885 | 935 | 56,000 | 2,337.50 |
| 2006-01-17 | 1,062 | 1,070 | 1,010 | 1,015 | 41,000 | 2,537.50 |
| 2006-01-16 | 1,065 | 1,069 | 1,060 | 1,066 | 40,000 | 2,665 |
| 2006-01-13 | 1,057 | 1,062 | 1,057 | 1,062 | 33,000 | 2,655 |
| 2006-01-12 | 1,049 | 1,056 | 1,049 | 1,056 | 38,000 | 2,640 |
| 2006-01-11 | 1,032 | 1,052 | 1,032 | 1,050 | 17,000 | 2,625 |
| 2006-01-10 | 1,020 | 1,042 | 1,020 | 1,040 | 40,000 | 2,600 |
| 2006-01-06 | 1,010 | 1,030 | 1,010 | 1,020 | 24,000 | 2,550 |
| 2006-01-05 | 1,015 | 1,015 | 1,000 | 1,010 | 33,000 | 2,525 |
| 2006-01-04 | 990 | 1,019 | 990 | 1,010 | 7,000 | 2,525 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
