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 |
|---|---|---|---|---|---|
| 2003/12/30 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/12/29 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/12/26 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/12/25 | 340 | 341 | 340 | 341 | 8,000 |
| 2003/12/24 | 341 | 341 | 341 | 341 | 2,000 |
| 2003/12/22 | 340 | 341 | 340 | 340 | 5,000 |
| 2003/12/19 | 350 | 350 | 345 | 345 | 4,000 |
| 2003/12/18 | 345 | 355 | 345 | 355 | 13,000 |
| 2003/12/17 | 345 | 345 | 345 | 345 | 5,000 |
| 2003/12/16 | 345 | 345 | 345 | 345 | 5,000 |
| 2003/12/12 | 343 | 345 | 341 | 341 | 6,000 |
| 2003/12/11 | 341 | 341 | 341 | 341 | 2,000 |
| 2003/12/10 | 340 | 345 | 340 | 345 | 6,000 |
| 2003/12/09 | 350 | 350 | 340 | 341 | 17,000 |
| 2003/12/05 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/12/04 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/12/03 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/12/02 | 375 | 375 | 370 | 370 | 2,000 |
| 2003/11/28 | 360 | 380 | 360 | 380 | 12,000 |
| 2003/11/27 | 345 | 350 | 345 | 350 | 6,000 |
| 2003/11/26 | 340 | 341 | 335 | 341 | 6,000 |
| 2003/11/25 | 345 | 345 | 340 | 340 | 2,000 |
| 2003/11/19 | 335 | 340 | 335 | 340 | 5,000 |
| 2003/11/18 | 340 | 340 | 335 | 340 | 5,000 |
| 2003/11/17 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/11/14 | 350 | 350 | 345 | 345 | 2,000 |
| 2003/11/13 | 340 | 345 | 340 | 340 | 3,000 |
| 2003/11/12 | 355 | 355 | 355 | 355 | 5,000 |
| 2003/11/07 | 360 | 364 | 360 | 360 | 9,000 |
| 2003/11/05 | 370 | 370 | 365 | 365 | 4,000 |
| 2003/11/04 | 360 | 366 | 360 | 365 | 9,000 |
| 2003/10/31 | 355 | 365 | 355 | 360 | 6,000 |
| 2003/10/29 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/10/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/10/27 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/10/24 | 360 | 361 | 360 | 360 | 7,000 |
| 2003/10/23 | 365 | 370 | 365 | 365 | 11,000 |
| 2003/10/22 | 365 | 370 | 365 | 370 | 2,000 |
| 2003/10/20 | 367 | 370 | 365 | 370 | 15,000 |
| 2003/10/17 | 360 | 365 | 360 | 365 | 2,000 |
| 2003/10/16 | 360 | 370 | 360 | 365 | 7,000 |
| 2003/10/15 | 360 | 365 | 360 | 360 | 11,000 |
| 2003/10/10 | 360 | 370 | 360 | 360 | 12,000 |
| 2003/10/08 | 364 | 365 | 364 | 365 | 2,000 |
| 2003/10/07 | 375 | 375 | 364 | 365 | 10,000 |
| 2003/10/06 | 365 | 370 | 365 | 370 | 2,000 |
| 2003/10/03 | 371 | 371 | 370 | 370 | 2,000 |
| 2003/09/26 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/09/22 | 369 | 370 | 369 | 370 | 6,000 |
| 2003/09/19 | 369 | 370 | 369 | 370 | 10,000 |
| 2003/09/12 | 351 | 360 | 351 | 360 | 6,000 |
| 2003/09/10 | 360 | 360 | 360 | 360 | 4,000 |
| 2003/09/09 | 365 | 365 | 360 | 360 | 5,000 |
| 2003/09/08 | 370 | 374 | 370 | 374 | 2,000 |
| 2003/09/01 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/08/28 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/08/26 | 400 | 400 | 395 | 395 | 2,000 |
| 2003/08/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/08/22 | 395 | 395 | 394 | 394 | 2,000 |
| 2003/08/15 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/08/14 | 395 | 395 | 385 | 385 | 6,000 |
| 2003/08/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/08/06 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/08/04 | 385 | 390 | 385 | 390 | 3,000 |
| 2003/08/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/07/28 | 366 | 395 | 365 | 395 | 7,000 |
| 2003/07/25 | 360 | 365 | 360 | 365 | 9,000 |
| 2003/07/24 | 385 | 385 | 340 | 360 | 18,000 |
| 2003/07/22 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/07/18 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/07/16 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/07/15 | 407 | 410 | 400 | 410 | 11,000 |
| 2003/07/14 | 415 | 415 | 407 | 410 | 14,000 |
| 2003/07/08 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/07/04 | 405 | 405 | 405 | 405 | 3,000 |
| 2003/07/03 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/07/02 | 406 | 410 | 405 | 406 | 7,000 |
| 2003/07/01 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/06/27 | 400 | 400 | 395 | 395 | 4,000 |
| 2003/06/26 | 386 | 400 | 385 | 395 | 12,000 |
| 2003/06/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/06/23 | 380 | 380 | 375 | 380 | 7,000 |
| 2003/06/20 | 375 | 380 | 375 | 380 | 2,000 |
| 2003/06/19 | 380 | 380 | 370 | 375 | 5,000 |
| 2003/06/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/06/16 | 366 | 370 | 366 | 370 | 4,000 |
| 2003/06/13 | 360 | 370 | 359 | 370 | 6,000 |
| 2003/06/12 | 355 | 356 | 350 | 356 | 6,000 |
| 2003/06/11 | 350 | 355 | 350 | 355 | 3,000 |
| 2003/06/06 | 360 | 360 | 350 | 350 | 3,000 |
| 2003/06/05 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/06/04 | 355 | 356 | 355 | 355 | 3,000 |
| 2003/05/30 | 355 | 355 | 345 | 345 | 10,000 |
| 2003/05/28 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/05/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/05/26 | 345 | 355 | 345 | 355 | 3,000 |
| 2003/05/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/05/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/05/15 | 363 | 363 | 360 | 360 | 2,000 |
| 2003/05/09 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/05/07 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/05/02 | 350 | 350 | 345 | 345 | 3,000 |
| 2003/04/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/04/28 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/04/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/04/21 | 355 | 355 | 350 | 355 | 5,000 |
| 2003/04/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/04/11 | 340 | 340 | 330 | 335 | 7,000 |
| 2003/04/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/04/07 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/04/03 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/03/31 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/03/28 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/03/26 | 410 | 410 | 395 | 395 | 2,000 |
| 2003/03/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/03/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/03/14 | 370 | 400 | 370 | 400 | 8,000 |
| 2003/03/13 | 355 | 360 | 355 | 355 | 2,000 |
| 2003/03/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/03/03 | 360 | 360 | 350 | 360 | 5,000 |
| 2003/02/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/02/26 | 350 | 370 | 330 | 340 | 11,000 |
| 2003/02/25 | 370 | 370 | 370 | 370 | 4,000 |
| 2003/02/24 | 400 | 400 | 365 | 370 | 7,000 |
| 2003/02/18 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/12 | 470 | 480 | 470 | 470 | 13,000 |
| 2003/02/10 | 450 | 470 | 450 | 470 | 2,000 |
| 2003/02/04 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/01/30 | 410 | 420 | 410 | 420 | 4,000 |
| 2003/01/27 | 405 | 410 | 405 | 410 | 6,000 |
| 2003/01/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/01/22 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/01/21 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/01/20 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/01/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/01/15 | 390 | 390 | 390 | 390 | 8,000 |
| 2003/01/14 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/01/07 | 385 | 385 | 385 | 385 | 1,000 |