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 |
---|---|---|---|---|---|
2000/12/29 | 495 | 495 | 495 | 495 | 1,000 |
2000/12/28 | 510 | 520 | 505 | 515 | 8,000 |
2000/12/26 | 545 | 545 | 525 | 530 | 7,000 |
2000/12/25 | 540 | 550 | 540 | 540 | 6,000 |
2000/12/22 | 540 | 540 | 540 | 540 | 2,000 |
2000/12/21 | 545 | 550 | 540 | 550 | 14,000 |
2000/12/20 | 555 | 555 | 555 | 555 | 7,000 |
2000/12/19 | 555 | 565 | 555 | 565 | 5,000 |
2000/12/18 | 550 | 565 | 550 | 550 | 4,000 |
2000/12/15 | 550 | 560 | 540 | 540 | 13,000 |
2000/12/13 | 540 | 550 | 540 | 550 | 11,000 |
2000/12/12 | 525 | 525 | 525 | 525 | 2,000 |
2000/12/11 | 540 | 540 | 520 | 530 | 3,000 |
2000/12/05 | 530 | 530 | 520 | 530 | 6,000 |
2000/12/04 | 510 | 530 | 510 | 530 | 2,000 |
2000/11/30 | 520 | 520 | 520 | 520 | 1,000 |
2000/11/27 | 500 | 520 | 500 | 520 | 3,000 |
2000/11/24 | 525 | 525 | 500 | 520 | 7,000 |
2000/11/22 | 500 | 515 | 500 | 515 | 4,000 |
2000/11/21 | 510 | 510 | 510 | 510 | 2,000 |
2000/11/20 | 540 | 540 | 520 | 530 | 14,000 |
2000/11/17 | 540 | 540 | 540 | 540 | 2,000 |
2000/11/16 | 550 | 550 | 550 | 550 | 3,000 |
2000/11/15 | 520 | 545 | 520 | 545 | 3,000 |
2000/11/14 | 540 | 540 | 540 | 540 | 3,000 |
2000/11/13 | 535 | 535 | 515 | 515 | 8,000 |
2000/11/10 | 525 | 530 | 525 | 530 | 2,000 |
2000/11/09 | 530 | 540 | 525 | 530 | 13,000 |
2000/11/07 | 530 | 530 | 530 | 530 | 1,000 |
2000/11/06 | 530 | 540 | 530 | 540 | 2,000 |
2000/11/02 | 530 | 530 | 530 | 530 | 1,000 |
2000/11/01 | 550 | 550 | 525 | 550 | 11,000 |
2000/10/31 | 535 | 535 | 535 | 535 | 2,000 |
2000/10/30 | 550 | 550 | 535 | 550 | 9,000 |
2000/10/26 | 560 | 560 | 560 | 560 | 1,000 |
2000/10/25 | 535 | 550 | 535 | 535 | 2,000 |
2000/10/24 | 545 | 550 | 545 | 550 | 10,000 |
2000/10/23 | 545 | 545 | 545 | 545 | 2,000 |
2000/10/20 | 560 | 565 | 545 | 545 | 7,000 |
2000/10/19 | 530 | 550 | 530 | 550 | 3,000 |
2000/10/18 | 525 | 550 | 525 | 530 | 8,000 |
2000/10/13 | 540 | 540 | 540 | 540 | 1,000 |
2000/10/12 | 550 | 560 | 550 | 550 | 8,000 |
2000/10/11 | 525 | 540 | 520 | 520 | 11,000 |
2000/10/10 | 550 | 550 | 550 | 550 | 1,000 |
2000/10/06 | 540 | 540 | 540 | 540 | 4,000 |
2000/10/05 | 540 | 540 | 520 | 520 | 5,000 |
2000/10/04 | 560 | 560 | 510 | 535 | 7,000 |
2000/10/02 | 550 | 570 | 530 | 545 | 13,000 |
2000/09/29 | 560 | 580 | 560 | 570 | 7,000 |
2000/09/27 | 595 | 600 | 595 | 600 | 5,000 |
2000/09/26 | 610 | 610 | 600 | 600 | 2,000 |
2000/09/21 | 590 | 600 | 580 | 580 | 4,000 |
2000/09/20 | 600 | 600 | 600 | 600 | 3,000 |
2000/09/19 | 610 | 610 | 600 | 600 | 2,000 |
2000/09/18 | 625 | 625 | 625 | 625 | 1,000 |
2000/09/14 | 620 | 620 | 620 | 620 | 2,000 |
2000/09/12 | 600 | 610 | 600 | 600 | 4,000 |
2000/09/11 | 620 | 620 | 610 | 610 | 2,000 |
2000/09/07 | 620 | 620 | 615 | 620 | 2,000 |
2000/09/06 | 615 | 625 | 615 | 625 | 3,000 |
2000/09/04 | 630 | 630 | 630 | 630 | 2,000 |
2000/09/01 | 650 | 650 | 630 | 630 | 6,000 |
2000/08/29 | 640 | 650 | 640 | 650 | 9,000 |
2000/08/28 | 650 | 670 | 640 | 650 | 8,000 |
2000/08/25 | 660 | 670 | 650 | 670 | 7,000 |
2000/08/24 | 660 | 660 | 660 | 660 | 1,000 |
2000/08/22 | 680 | 680 | 680 | 680 | 1,000 |
2000/08/21 | 660 | 665 | 660 | 665 | 3,000 |
2000/08/17 | 670 | 680 | 670 | 670 | 4,000 |
2000/08/16 | 650 | 660 | 650 | 660 | 2,000 |
2000/08/15 | 665 | 665 | 640 | 650 | 28,000 |
2000/08/14 | 650 | 670 | 650 | 660 | 13,000 |
2000/08/10 | 670 | 670 | 670 | 670 | 2,000 |
2000/08/08 | 650 | 670 | 650 | 650 | 15,000 |
2000/08/07 | 660 | 660 | 660 | 660 | 1,000 |
2000/08/04 | 660 | 660 | 660 | 660 | 1,000 |
2000/08/03 | 670 | 670 | 660 | 670 | 5,000 |
2000/08/02 | 680 | 680 | 675 | 675 | 2,000 |
2000/08/01 | 660 | 670 | 660 | 670 | 3,000 |
2000/07/31 | 690 | 690 | 645 | 660 | 9,000 |
2000/07/28 | 700 | 700 | 690 | 690 | 13,000 |
2000/07/27 | 690 | 700 | 680 | 700 | 9,000 |
2000/07/26 | 700 | 700 | 680 | 680 | 9,000 |
2000/07/25 | 720 | 720 | 700 | 710 | 8,000 |
2000/07/24 | 735 | 735 | 730 | 730 | 3,000 |
2000/07/21 | 745 | 750 | 745 | 750 | 10,000 |
2000/07/19 | 750 | 760 | 745 | 745 | 8,000 |
2000/07/18 | 755 | 760 | 750 | 760 | 11,000 |
2000/07/17 | 770 | 770 | 755 | 760 | 13,000 |
2000/07/14 | 760 | 760 | 750 | 760 | 19,000 |
2000/07/13 | 765 | 770 | 760 | 770 | 12,000 |
2000/07/12 | 760 | 780 | 760 | 770 | 25,000 |
2000/07/11 | 760 | 760 | 750 | 760 | 37,000 |
2000/07/10 | 750 | 760 | 745 | 750 | 44,000 |
2000/07/07 | 750 | 750 | 740 | 750 | 19,000 |
2000/07/06 | 750 | 755 | 745 | 745 | 36,000 |
2000/07/05 | 755 | 755 | 750 | 750 | 5,000 |
2000/07/04 | 760 | 760 | 750 | 750 | 24,000 |
2000/07/03 | 760 | 760 | 750 | 760 | 48,000 |
2000/06/30 | 755 | 760 | 750 | 760 | 6,000 |
2000/06/29 | 750 | 765 | 750 | 755 | 9,000 |
2000/06/27 | 765 | 765 | 755 | 755 | 23,000 |
2000/06/26 | 770 | 770 | 760 | 760 | 12,000 |
2000/06/23 | 775 | 780 | 765 | 775 | 37,000 |
2000/06/22 | 750 | 775 | 750 | 775 | 14,000 |
2000/06/21 | 750 | 760 | 750 | 760 | 27,000 |
2000/06/20 | 790 | 790 | 755 | 760 | 12,000 |
2000/06/19 | 770 | 770 | 760 | 770 | 7,000 |
2000/06/16 | 735 | 780 | 730 | 760 | 27,000 |
2000/06/15 | 715 | 730 | 715 | 730 | 4,000 |
2000/06/12 | 720 | 730 | 720 | 730 | 3,000 |
2000/06/09 | 715 | 715 | 715 | 715 | 3,000 |
2000/06/07 | 715 | 720 | 715 | 720 | 2,000 |
2000/06/06 | 705 | 720 | 705 | 720 | 3,000 |
2000/06/05 | 700 | 715 | 700 | 715 | 7,000 |
2000/06/02 | 720 | 720 | 710 | 710 | 2,000 |
2000/06/01 | 700 | 710 | 700 | 700 | 3,000 |
2000/05/29 | 705 | 705 | 705 | 705 | 1,000 |
2000/05/26 | 700 | 700 | 690 | 690 | 4,000 |
2000/05/25 | 700 | 700 | 690 | 700 | 3,000 |
2000/05/24 | 730 | 730 | 700 | 700 | 15,000 |
2000/05/23 | 745 | 750 | 740 | 740 | 4,000 |
2000/05/22 | 800 | 830 | 750 | 750 | 12,000 |
2000/05/19 | 800 | 850 | 770 | 810 | 39,000 |
2000/05/18 | 700 | 770 | 700 | 770 | 18,000 |
2000/05/17 | 695 | 700 | 695 | 700 | 2,000 |
2000/05/16 | 670 | 685 | 670 | 685 | 7,000 |
2000/05/15 | 665 | 675 | 665 | 675 | 9,000 |
2000/05/12 | 660 | 670 | 660 | 670 | 7,000 |
2000/05/11 | 670 | 670 | 655 | 655 | 14,000 |
2000/05/10 | 670 | 675 | 660 | 670 | 8,000 |
2000/05/09 | 660 | 670 | 660 | 660 | 4,000 |
2000/05/08 | 670 | 680 | 665 | 674 | 9,000 |
2000/05/02 | 685 | 690 | 670 | 670 | 12,000 |
2000/05/01 | 675 | 680 | 675 | 680 | 13,000 |
2000/04/28 | 680 | 680 | 665 | 675 | 5,000 |
2000/04/27 | 680 | 680 | 670 | 680 | 5,000 |
2000/04/26 | 670 | 675 | 670 | 675 | 4,000 |
2000/04/25 | 675 | 680 | 670 | 670 | 5,000 |
2000/04/24 | 680 | 690 | 680 | 690 | 5,000 |
2000/04/21 | 650 | 700 | 650 | 700 | 26,000 |
2000/04/20 | 655 | 660 | 650 | 650 | 9,000 |
2000/04/19 | 660 | 660 | 645 | 660 | 8,000 |
2000/04/18 | 645 | 670 | 640 | 660 | 20,000 |
2000/04/17 | 695 | 695 | 630 | 645 | 18,000 |
2000/04/14 | 710 | 720 | 700 | 700 | 10,000 |
2000/04/13 | 720 | 720 | 710 | 710 | 4,000 |
2000/04/12 | 705 | 720 | 700 | 710 | 12,000 |
2000/04/11 | 705 | 705 | 700 | 700 | 3,000 |
2000/04/10 | 685 | 700 | 680 | 700 | 14,000 |
2000/04/07 | 690 | 690 | 675 | 680 | 5,000 |
2000/04/06 | 695 | 700 | 680 | 680 | 17,000 |
2000/04/05 | 695 | 700 | 695 | 700 | 15,000 |
2000/04/04 | 700 | 705 | 695 | 700 | 9,000 |
2000/04/03 | 700 | 705 | 700 | 705 | 6,000 |
2000/03/31 | 730 | 730 | 715 | 715 | 11,000 |
2000/03/30 | 720 | 730 | 720 | 730 | 9,000 |
2000/03/29 | 725 | 725 | 720 | 720 | 7,000 |
2000/03/28 | 720 | 720 | 720 | 720 | 3,000 |
2000/03/27 | 720 | 720 | 670 | 705 | 9,000 |
2000/03/24 | 670 | 690 | 670 | 690 | 18,000 |
2000/03/23 | 700 | 700 | 660 | 660 | 30,000 |
2000/03/22 | 710 | 725 | 690 | 695 | 26,000 |
2000/03/21 | 720 | 725 | 715 | 725 | 8,000 |
2000/03/17 | 700 | 710 | 700 | 708 | 9,000 |
2000/03/16 | 700 | 700 | 680 | 700 | 16,000 |
2000/03/15 | 665 | 685 | 665 | 685 | 3,000 |
2000/03/14 | 700 | 700 | 650 | 670 | 18,000 |
2000/03/13 | 680 | 700 | 680 | 700 | 5,000 |
2000/03/10 | 720 | 720 | 715 | 715 | 3,000 |
2000/03/09 | 700 | 725 | 700 | 725 | 6,000 |
2000/03/08 | 755 | 755 | 710 | 726 | 7,000 |
2000/03/07 | 745 | 760 | 740 | 740 | 4,000 |
2000/03/06 | 775 | 775 | 755 | 755 | 5,000 |
2000/03/03 | 775 | 775 | 765 | 775 | 10,000 |
2000/03/02 | 770 | 771 | 760 | 770 | 15,000 |
2000/03/01 | 780 | 780 | 750 | 760 | 15,000 |
2000/02/29 | 855 | 870 | 760 | 760 | 28,000 |
2000/02/28 | 900 | 900 | 855 | 860 | 47,000 |
2000/02/25 | 830 | 900 | 820 | 880 | 90,000 |
2000/02/24 | 730 | 860 | 710 | 800 | 55,000 |
2000/02/23 | 705 | 720 | 705 | 710 | 9,000 |
2000/02/22 | 700 | 720 | 700 | 705 | 16,000 |
2000/02/21 | 695 | 710 | 685 | 710 | 29,000 |
2000/02/18 | 695 | 695 | 670 | 685 | 16,000 |
2000/02/17 | 685 | 705 | 685 | 685 | 8,000 |
2000/02/16 | 690 | 710 | 690 | 695 | 10,000 |
2000/02/15 | 700 | 725 | 700 | 700 | 49,000 |
2000/02/14 | 735 | 735 | 710 | 720 | 15,000 |
2000/02/10 | 750 | 750 | 730 | 730 | 13,000 |
2000/02/09 | 750 | 750 | 740 | 745 | 14,000 |
2000/02/08 | 770 | 770 | 740 | 760 | 15,000 |
2000/02/07 | 800 | 800 | 750 | 750 | 11,000 |
2000/02/04 | 870 | 870 | 780 | 780 | 30,000 |
2000/02/03 | 840 | 880 | 820 | 850 | 32,000 |
2000/02/02 | 810 | 820 | 780 | 805 | 12,000 |
2000/02/01 | 755 | 800 | 755 | 780 | 13,000 |
2000/01/31 | 730 | 745 | 715 | 745 | 30,000 |
2000/01/28 | 700 | 725 | 700 | 725 | 7,000 |
2000/01/27 | 725 | 725 | 705 | 725 | 9,000 |
2000/01/26 | 740 | 745 | 700 | 720 | 20,000 |
2000/01/25 | 760 | 765 | 750 | 750 | 21,000 |
2000/01/24 | 775 | 775 | 760 | 775 | 17,000 |
2000/01/21 | 800 | 800 | 770 | 780 | 5,000 |
2000/01/20 | 795 | 800 | 785 | 785 | 15,000 |
2000/01/19 | 780 | 810 | 780 | 800 | 29,000 |
2000/01/18 | 760 | 790 | 760 | 785 | 33,000 |
2000/01/17 | 760 | 760 | 740 | 740 | 17,000 |
2000/01/14 | 770 | 785 | 750 | 750 | 22,000 |
2000/01/13 | 760 | 765 | 745 | 760 | 18,000 |
2000/01/12 | 800 | 800 | 750 | 750 | 54,000 |
2000/01/11 | 780 | 820 | 780 | 810 | 81,000 |
2000/01/07 | 735 | 750 | 720 | 750 | 74,000 |
2000/01/06 | 680 | 715 | 670 | 715 | 35,000 |
2000/01/05 | 685 | 685 | 655 | 680 | 29,000 |
2000/01/04 | 675 | 695 | 675 | 690 | 9,000 |