エッチ・ケー・エス(7219)の株価時系列情報
エッチ・ケー・エス(7219)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 720 | 720 | 690 | 695 | 21,000 |
| 1999/12/29 | 740 | 745 | 690 | 720 | 74,000 |
| 1999/12/28 | 810 | 810 | 745 | 750 | 40,000 |
| 1999/12/27 | 820 | 850 | 780 | 805 | 166,000 |
| 1999/12/24 | 655 | 770 | 655 | 770 | 177,000 |
| 1999/12/22 | 600 | 685 | 550 | 650 | 520,000 |
| 1999/12/21 | 700 | 700 | 560 | 600 | 98,000 |
| 1999/12/20 | 710 | 740 | 680 | 690 | 214,000 |
| 1999/12/17 | 695 | 705 | 685 | 700 | 132,000 |
| 1999/12/16 | 730 | 735 | 685 | 685 | 67,000 |
| 1999/12/15 | 820 | 820 | 690 | 730 | 71,000 |
| 1999/12/14 | 880 | 880 | 835 | 835 | 10,000 |
| 1999/12/13 | 950 | 950 | 880 | 900 | 13,000 |
| 1999/12/10 | 975 | 980 | 950 | 950 | 17,000 |
| 1999/12/09 | 980 | 980 | 980 | 980 | 3,000 |
| 1999/12/08 | 1,010 | 1,010 | 985 | 985 | 6,000 |
| 1999/12/07 | 990 | 990 | 990 | 990 | 3,000 |
| 1999/12/06 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1999/12/02 | 965 | 980 | 965 | 980 | 12,000 |
| 1999/12/01 | 985 | 985 | 960 | 970 | 5,000 |
| 1999/11/30 | 995 | 1,010 | 960 | 960 | 6,000 |
| 1999/11/29 | 990 | 1,000 | 985 | 985 | 6,000 |
| 1999/11/26 | 1,020 | 1,050 | 990 | 1,000 | 21,000 |
| 1999/11/25 | 1,080 | 1,100 | 1,030 | 1,060 | 11,000 |
| 1999/11/24 | 1,140 | 1,140 | 1,100 | 1,110 | 6,000 |
| 1999/11/22 | 1,140 | 1,150 | 1,130 | 1,150 | 6,000 |
| 1999/11/19 | 1,180 | 1,180 | 1,150 | 1,160 | 6,000 |
| 1999/11/18 | 1,170 | 1,170 | 1,150 | 1,160 | 5,000 |
| 1999/11/17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1999/11/16 | 1,160 | 1,170 | 1,150 | 1,160 | 11,000 |
| 1999/11/15 | 1,170 | 1,170 | 1,160 | 1,170 | 9,000 |
| 1999/11/12 | 1,190 | 1,190 | 1,160 | 1,170 | 6,000 |
| 1999/11/11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1999/11/10 | 1,180 | 1,190 | 1,180 | 1,180 | 9,000 |
| 1999/11/09 | 1,220 | 1,220 | 1,180 | 1,200 | 24,000 |
| 1999/11/08 | 1,220 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1999/11/05 | 1,250 | 1,250 | 1,180 | 1,230 | 29,000 |
| 1999/11/04 | 1,320 | 1,320 | 1,220 | 1,220 | 9,000 |
| 1999/11/02 | 1,310 | 1,310 | 1,300 | 1,310 | 12,000 |
| 1999/11/01 | 1,350 | 1,350 | 1,300 | 1,310 | 7,000 |
| 1999/10/29 | 1,310 | 1,330 | 1,300 | 1,330 | 12,000 |
| 1999/10/28 | 1,300 | 1,330 | 1,300 | 1,330 | 8,000 |
| 1999/10/27 | 1,280 | 1,300 | 1,280 | 1,300 | 8,000 |
| 1999/10/26 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 |
| 1999/10/25 | 1,250 | 1,370 | 1,250 | 1,300 | 22,000 |
| 1999/10/22 | 1,230 | 1,240 | 1,210 | 1,230 | 12,000 |
| 1999/10/21 | 1,250 | 1,250 | 1,220 | 1,220 | 15,000 |
| 1999/10/20 | 1,240 | 1,250 | 1,210 | 1,250 | 6,000 |
| 1999/10/19 | 1,180 | 1,210 | 1,180 | 1,210 | 3,000 |
| 1999/10/18 | 1,200 | 1,200 | 1,150 | 1,190 | 23,000 |
| 1999/10/15 | 1,330 | 1,330 | 1,200 | 1,200 | 26,000 |
| 1999/10/13 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 |
| 1999/10/12 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 |
| 1999/10/08 | 1,430 | 1,450 | 1,420 | 1,420 | 5,000 |
| 1999/10/07 | 1,460 | 1,480 | 1,450 | 1,460 | 14,000 |
| 1999/10/06 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 1999/10/05 | 1,400 | 1,460 | 1,400 | 1,460 | 10,000 |
| 1999/10/04 | 1,320 | 1,380 | 1,320 | 1,380 | 18,000 |
| 1999/10/01 | 1,250 | 1,310 | 1,250 | 1,310 | 14,000 |
| 1999/09/30 | 1,220 | 1,230 | 1,200 | 1,230 | 4,000 |
| 1999/09/29 | 1,190 | 1,210 | 1,190 | 1,210 | 13,000 |
| 1999/09/28 | 1,220 | 1,220 | 1,180 | 1,180 | 23,000 |
| 1999/09/27 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 |
| 1999/09/24 | 1,200 | 1,240 | 1,180 | 1,230 | 5,000 |
| 1999/09/22 | 1,270 | 1,300 | 1,200 | 1,290 | 7,000 |
| 1999/09/21 | 1,300 | 1,350 | 1,300 | 1,300 | 3,000 |
| 1999/09/20 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 |
| 1999/09/17 | 1,400 | 1,430 | 1,400 | 1,430 | 3,000 |
| 1999/09/16 | 1,460 | 1,530 | 1,430 | 1,430 | 11,000 |
| 1999/09/14 | 1,470 | 1,550 | 1,470 | 1,480 | 10,000 |
| 1999/09/13 | 1,330 | 1,480 | 1,330 | 1,480 | 44,000 |
| 1999/09/10 | 1,330 | 1,340 | 1,300 | 1,330 | 40,000 |
| 1999/09/09 | 1,320 | 1,320 | 1,300 | 1,320 | 15,000 |
| 1999/09/08 | 1,340 | 1,340 | 1,290 | 1,290 | 11,000 |
| 1999/09/07 | 1,340 | 1,400 | 1,300 | 1,310 | 48,000 |
| 1999/09/06 | 1,220 | 1,340 | 1,190 | 1,340 | 54,000 |
| 1999/09/03 | 1,240 | 1,240 | 1,170 | 1,210 | 21,000 |
| 1999/09/02 | 1,280 | 1,280 | 1,230 | 1,240 | 17,000 |
| 1999/09/01 | 1,290 | 1,300 | 1,240 | 1,280 | 19,000 |
| 1999/08/31 | 1,370 | 1,370 | 1,300 | 1,330 | 27,000 |
| 1999/08/30 | 1,360 | 1,370 | 1,320 | 1,370 | 13,000 |
| 1999/08/27 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 |
| 1999/08/26 | 1,370 | 1,410 | 1,330 | 1,410 | 24,000 |
| 1999/08/25 | 1,380 | 1,380 | 1,310 | 1,360 | 7,000 |
| 1999/08/24 | 1,350 | 1,360 | 1,340 | 1,360 | 12,000 |
| 1999/08/23 | 1,450 | 1,450 | 1,380 | 1,420 | 26,000 |
| 1999/08/20 | 1,510 | 1,510 | 1,460 | 1,480 | 6,000 |
| 1999/08/19 | 1,530 | 1,530 | 1,490 | 1,500 | 22,000 |
| 1999/08/18 | 1,540 | 1,550 | 1,510 | 1,520 | 26,000 |
| 1999/08/17 | 1,530 | 1,530 | 1,520 | 1,530 | 12,000 |
| 1999/08/16 | 1,490 | 1,520 | 1,490 | 1,520 | 10,000 |
| 1999/08/13 | 1,490 | 1,520 | 1,490 | 1,500 | 13,000 |
| 1999/08/12 | 1,520 | 1,530 | 1,500 | 1,530 | 9,000 |
| 1999/08/11 | 1,560 | 1,560 | 1,550 | 1,550 | 14,000 |
| 1999/08/10 | 1,550 | 1,590 | 1,550 | 1,590 | 6,000 |
| 1999/08/09 | 1,540 | 1,570 | 1,540 | 1,570 | 2,000 |
| 1999/08/06 | 1,580 | 1,580 | 1,530 | 1,560 | 10,000 |
| 1999/08/05 | 1,520 | 1,550 | 1,520 | 1,550 | 17,000 |
| 1999/08/04 | 1,500 | 1,520 | 1,490 | 1,510 | 7,000 |
| 1999/08/03 | 1,520 | 1,530 | 1,500 | 1,520 | 32,000 |
| 1999/08/02 | 1,530 | 1,560 | 1,530 | 1,530 | 20,000 |
| 1999/07/30 | 1,540 | 1,560 | 1,520 | 1,560 | 20,000 |
| 1999/07/29 | 1,540 | 1,580 | 1,530 | 1,580 | 9,000 |
| 1999/07/28 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1999/07/27 | 1,550 | 1,580 | 1,530 | 1,580 | 14,000 |
| 1999/07/26 | 1,600 | 1,600 | 1,560 | 1,590 | 8,000 |
| 1999/07/23 | 1,570 | 1,590 | 1,550 | 1,580 | 11,000 |
| 1999/07/22 | 1,620 | 1,630 | 1,600 | 1,610 | 16,000 |
| 1999/07/21 | 1,700 | 1,700 | 1,630 | 1,630 | 10,000 |
| 1999/07/19 | 1,680 | 1,720 | 1,670 | 1,690 | 29,000 |
| 1999/07/16 | 1,650 | 1,670 | 1,630 | 1,640 | 43,000 |
| 1999/07/15 | 1,570 | 1,650 | 1,550 | 1,640 | 11,000 |
| 1999/07/14 | 1,600 | 1,640 | 1,580 | 1,610 | 19,000 |
| 1999/07/13 | 1,640 | 1,650 | 1,610 | 1,610 | 5,000 |
| 1999/07/09 | 1,670 | 1,670 | 1,610 | 1,610 | 3,000 |
| 1999/07/08 | 1,710 | 1,720 | 1,590 | 1,660 | 29,000 |
| 1999/07/07 | 1,700 | 1,760 | 1,700 | 1,720 | 7,000 |
| 1999/07/06 | 1,750 | 1,750 | 1,700 | 1,730 | 33,000 |
| 1999/07/05 | 1,700 | 1,710 | 1,640 | 1,700 | 35,000 |
| 1999/07/02 | 1,830 | 1,830 | 1,670 | 1,670 | 58,000 |
| 1999/07/01 | 1,650 | 1,810 | 1,650 | 1,780 | 60,000 |
| 1999/06/30 | 1,620 | 1,700 | 1,570 | 1,700 | 46,000 |
| 1999/06/29 | 1,640 | 1,640 | 1,600 | 1,610 | 54,000 |
| 1999/06/28 | 1,690 | 1,690 | 1,640 | 1,650 | 12,000 |
| 1999/06/25 | 1,680 | 1,730 | 1,660 | 1,690 | 14,000 |
| 1999/06/24 | 1,760 | 1,770 | 1,700 | 1,700 | 43,000 |
| 1999/06/23 | 1,800 | 1,800 | 1,710 | 1,710 | 13,000 |
| 1999/06/22 | 1,630 | 1,840 | 1,630 | 1,800 | 44,000 |
| 1999/06/21 | 1,750 | 1,770 | 1,610 | 1,670 | 84,000 |
| 1999/06/18 | 1,840 | 1,860 | 1,740 | 1,780 | 143,000 |
| 1999/06/17 | 1,880 | 1,880 | 1,840 | 1,840 | 248,000 |
| 1999/06/16 | 1,870 | 1,910 | 1,810 | 1,860 | 356,000 |
| 1999/06/15 | 1,530 | 1,890 | 1,530 | 1,830 | 2,011,000 |