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 |
---|---|---|---|---|---|
2004/12/30 | 380 | 385 | 380 | 385 | 5,000 |
2004/12/29 | 370 | 376 | 370 | 375 | 9,000 |
2004/12/28 | 367 | 367 | 361 | 364 | 8,000 |
2004/12/27 | 362 | 365 | 361 | 362 | 16,000 |
2004/12/24 | 361 | 366 | 361 | 365 | 14,000 |
2004/12/22 | 365 | 366 | 361 | 361 | 7,000 |
2004/12/21 | 370 | 370 | 370 | 370 | 1,000 |
2004/12/20 | 375 | 375 | 370 | 370 | 10,000 |
2004/12/17 | 375 | 375 | 371 | 373 | 6,000 |
2004/12/16 | 375 | 390 | 375 | 380 | 18,000 |
2004/12/15 | 360 | 390 | 360 | 390 | 42,000 |
2004/12/14 | 360 | 363 | 360 | 362 | 7,000 |
2004/12/13 | 357 | 361 | 357 | 358 | 11,000 |
2004/12/10 | 359 | 359 | 358 | 358 | 4,000 |
2004/12/09 | 353 | 360 | 352 | 358 | 9,000 |
2004/12/07 | 350 | 352 | 350 | 352 | 4,000 |
2004/12/06 | 355 | 355 | 355 | 355 | 2,000 |
2004/12/03 | 355 | 356 | 355 | 355 | 5,000 |
2004/12/01 | 358 | 358 | 355 | 355 | 6,000 |
2004/11/30 | 355 | 357 | 355 | 357 | 2,000 |
2004/11/29 | 355 | 359 | 355 | 357 | 4,000 |
2004/11/26 | 355 | 357 | 355 | 355 | 8,000 |
2004/11/25 | 352 | 352 | 350 | 350 | 4,000 |
2004/11/22 | 345 | 355 | 345 | 350 | 7,000 |
2004/11/19 | 355 | 355 | 350 | 350 | 4,000 |
2004/11/18 | 350 | 355 | 350 | 355 | 3,000 |
2004/11/17 | 355 | 355 | 355 | 355 | 1,000 |
2004/11/15 | 360 | 360 | 359 | 359 | 2,000 |
2004/11/12 | 362 | 362 | 360 | 360 | 4,000 |
2004/11/11 | 360 | 360 | 360 | 360 | 2,000 |
2004/11/10 | 360 | 360 | 355 | 359 | 6,000 |
2004/11/09 | 360 | 365 | 360 | 360 | 5,000 |
2004/11/08 | 358 | 360 | 358 | 360 | 4,000 |
2004/11/05 | 350 | 350 | 350 | 350 | 1,000 |
2004/11/04 | 350 | 355 | 350 | 350 | 3,000 |
2004/11/01 | 346 | 355 | 346 | 355 | 2,000 |
2004/10/29 | 345 | 345 | 345 | 345 | 1,000 |
2004/10/28 | 360 | 360 | 360 | 360 | 2,000 |
2004/10/27 | 351 | 355 | 349 | 355 | 7,000 |
2004/10/26 | 350 | 350 | 350 | 350 | 1,000 |
2004/10/25 | 350 | 350 | 330 | 340 | 4,000 |
2004/10/22 | 350 | 355 | 350 | 355 | 2,000 |
2004/10/21 | 350 | 350 | 330 | 345 | 26,000 |
2004/10/19 | 350 | 355 | 350 | 355 | 3,000 |
2004/10/18 | 348 | 350 | 348 | 350 | 3,000 |
2004/10/15 | 350 | 350 | 335 | 335 | 19,000 |
2004/10/14 | 360 | 360 | 340 | 340 | 34,000 |
2004/10/12 | 370 | 372 | 365 | 365 | 8,000 |
2004/10/08 | 372 | 372 | 370 | 370 | 2,000 |
2004/10/07 | 365 | 370 | 365 | 370 | 5,000 |
2004/10/06 | 360 | 360 | 360 | 360 | 5,000 |
2004/10/01 | 365 | 370 | 365 | 370 | 2,000 |
2004/09/30 | 354 | 360 | 354 | 360 | 4,000 |
2004/09/29 | 353 | 353 | 353 | 353 | 2,000 |
2004/09/28 | 353 | 353 | 353 | 353 | 4,000 |
2004/09/27 | 356 | 356 | 350 | 353 | 4,000 |
2004/09/22 | 358 | 358 | 358 | 358 | 1,000 |
2004/09/21 | 360 | 365 | 359 | 360 | 36,000 |
2004/09/17 | 360 | 360 | 360 | 360 | 1,000 |
2004/09/14 | 360 | 360 | 360 | 360 | 1,000 |
2004/09/13 | 360 | 365 | 360 | 365 | 3,000 |
2004/09/10 | 355 | 355 | 355 | 355 | 2,000 |
2004/09/09 | 359 | 360 | 359 | 360 | 3,000 |
2004/09/08 | 360 | 365 | 356 | 356 | 4,000 |
2004/09/07 | 360 | 360 | 360 | 360 | 1,000 |
2004/09/06 | 360 | 360 | 360 | 360 | 3,000 |
2004/09/03 | 355 | 355 | 355 | 355 | 1,000 |
2004/09/02 | 355 | 355 | 350 | 355 | 9,000 |
2004/09/01 | 354 | 355 | 354 | 355 | 5,000 |
2004/08/30 | 360 | 360 | 360 | 360 | 1,000 |
2004/08/27 | 360 | 365 | 360 | 360 | 6,000 |
2004/08/26 | 360 | 365 | 360 | 365 | 10,000 |
2004/08/23 | 370 | 370 | 365 | 370 | 3,000 |
2004/08/18 | 365 | 365 | 365 | 365 | 3,000 |
2004/08/17 | 365 | 365 | 365 | 365 | 2,000 |
2004/08/11 | 370 | 370 | 370 | 370 | 5,000 |
2004/08/10 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/09 | 360 | 370 | 360 | 370 | 2,000 |
2004/08/06 | 369 | 369 | 369 | 369 | 1,000 |
2004/08/04 | 365 | 365 | 365 | 365 | 1,000 |
2004/08/02 | 375 | 375 | 365 | 370 | 3,000 |
2004/07/29 | 365 | 370 | 365 | 370 | 2,000 |
2004/07/28 | 366 | 366 | 365 | 365 | 5,000 |
2004/07/27 | 375 | 375 | 366 | 367 | 7,000 |
2004/07/26 | 375 | 375 | 375 | 375 | 1,000 |
2004/07/23 | 366 | 370 | 366 | 370 | 10,000 |
2004/07/22 | 368 | 370 | 365 | 370 | 7,000 |
2004/07/21 | 365 | 365 | 365 | 365 | 4,000 |
2004/07/16 | 374 | 374 | 374 | 374 | 1,000 |
2004/07/15 | 380 | 380 | 375 | 375 | 6,000 |
2004/07/14 | 375 | 380 | 375 | 375 | 13,000 |
2004/07/12 | 380 | 380 | 380 | 380 | 2,000 |
2004/07/08 | 380 | 380 | 380 | 380 | 4,000 |
2004/07/07 | 378 | 380 | 378 | 380 | 2,000 |
2004/07/05 | 375 | 378 | 375 | 378 | 5,000 |
2004/07/02 | 380 | 380 | 378 | 378 | 4,000 |
2004/07/01 | 377 | 378 | 377 | 378 | 3,000 |
2004/06/30 | 375 | 376 | 375 | 376 | 6,000 |
2004/06/29 | 375 | 379 | 375 | 379 | 3,000 |
2004/06/28 | 380 | 380 | 375 | 380 | 9,000 |
2004/06/25 | 371 | 375 | 371 | 371 | 7,000 |
2004/06/23 | 375 | 379 | 375 | 379 | 4,000 |
2004/06/21 | 375 | 380 | 375 | 380 | 7,000 |
2004/06/18 | 380 | 380 | 380 | 380 | 1,000 |
2004/06/17 | 381 | 390 | 381 | 385 | 9,000 |
2004/06/16 | 390 | 390 | 380 | 385 | 12,000 |
2004/06/15 | 395 | 405 | 395 | 401 | 23,000 |
2004/06/11 | 395 | 400 | 395 | 395 | 5,000 |
2004/06/09 | 390 | 391 | 390 | 390 | 6,000 |
2004/06/08 | 394 | 395 | 394 | 395 | 6,000 |
2004/06/07 | 390 | 390 | 390 | 390 | 2,000 |
2004/06/04 | 399 | 400 | 398 | 398 | 3,000 |
2004/06/03 | 380 | 400 | 379 | 400 | 36,000 |
2004/06/02 | 390 | 390 | 378 | 378 | 10,000 |
2004/05/31 | 380 | 380 | 380 | 380 | 1,000 |
2004/05/28 | 390 | 390 | 390 | 390 | 2,000 |
2004/05/27 | 390 | 390 | 380 | 380 | 9,000 |
2004/05/26 | 390 | 398 | 390 | 390 | 12,000 |
2004/05/25 | 406 | 410 | 400 | 400 | 10,000 |
2004/05/24 | 400 | 410 | 400 | 410 | 19,000 |
2004/05/21 | 400 | 410 | 390 | 390 | 24,000 |
2004/05/20 | 370 | 390 | 370 | 390 | 18,000 |
2004/05/19 | 370 | 370 | 370 | 370 | 1,000 |
2004/05/17 | 371 | 375 | 371 | 375 | 22,000 |
2004/05/13 | 374 | 375 | 374 | 374 | 10,000 |
2004/05/12 | 375 | 375 | 370 | 375 | 4,000 |
2004/05/11 | 376 | 384 | 370 | 375 | 23,000 |
2004/05/10 | 385 | 385 | 380 | 383 | 6,000 |
2004/05/07 | 389 | 400 | 389 | 390 | 8,000 |
2004/05/06 | 395 | 395 | 390 | 390 | 2,000 |
2004/04/30 | 400 | 400 | 390 | 395 | 3,000 |
2004/04/28 | 395 | 395 | 395 | 395 | 10,000 |
2004/04/27 | 391 | 398 | 390 | 395 | 18,000 |
2004/04/26 | 390 | 395 | 380 | 390 | 17,000 |
2004/04/23 | 395 | 400 | 390 | 395 | 21,000 |
2004/04/22 | 405 | 405 | 395 | 396 | 14,000 |
2004/04/21 | 399 | 400 | 398 | 398 | 10,000 |
2004/04/20 | 400 | 400 | 396 | 400 | 9,000 |
2004/04/19 | 399 | 405 | 399 | 405 | 20,000 |
2004/04/16 | 396 | 405 | 396 | 400 | 16,000 |
2004/04/15 | 413 | 414 | 400 | 408 | 15,000 |
2004/04/14 | 409 | 415 | 409 | 414 | 13,000 |
2004/04/13 | 400 | 410 | 400 | 410 | 28,000 |
2004/04/12 | 405 | 406 | 395 | 400 | 51,000 |
2004/04/09 | 410 | 415 | 398 | 406 | 126,000 |
2004/04/08 | 448 | 460 | 448 | 455 | 30,000 |
2004/04/07 | 450 | 460 | 446 | 448 | 49,000 |
2004/04/06 | 420 | 420 | 414 | 420 | 10,000 |
2004/04/05 | 414 | 416 | 414 | 415 | 23,000 |
2004/04/02 | 415 | 415 | 410 | 414 | 5,000 |
2004/04/01 | 415 | 416 | 414 | 415 | 16,000 |
2004/03/31 | 415 | 416 | 414 | 415 | 49,000 |
2004/03/30 | 415 | 415 | 414 | 415 | 21,000 |
2004/03/29 | 416 | 416 | 414 | 415 | 8,000 |
2004/03/26 | 414 | 416 | 414 | 415 | 4,000 |
2004/03/25 | 416 | 416 | 414 | 415 | 82,000 |
2004/03/24 | 416 | 416 | 415 | 415 | 61,000 |
2004/03/23 | 417 | 417 | 415 | 415 | 16,000 |
2004/03/22 | 417 | 417 | 415 | 415 | 36,000 |
2004/03/19 | 417 | 418 | 415 | 417 | 16,000 |
2004/03/18 | 420 | 420 | 413 | 415 | 6,000 |
2004/03/17 | 410 | 415 | 410 | 413 | 13,000 |
2004/03/16 | 416 | 416 | 415 | 415 | 25,000 |
2004/03/15 | 416 | 416 | 415 | 415 | 19,000 |
2004/03/12 | 416 | 416 | 415 | 415 | 2,000 |
2004/03/11 | 415 | 418 | 415 | 415 | 22,000 |
2004/03/10 | 420 | 420 | 410 | 416 | 7,000 |
2004/03/09 | 410 | 416 | 410 | 416 | 3,000 |
2004/03/08 | 410 | 415 | 410 | 415 | 5,000 |
2004/03/05 | 405 | 409 | 405 | 409 | 4,000 |
2004/03/04 | 405 | 410 | 405 | 408 | 8,000 |
2004/03/03 | 410 | 415 | 405 | 410 | 8,000 |
2004/03/02 | 410 | 410 | 410 | 410 | 2,000 |
2004/03/01 | 385 | 410 | 385 | 410 | 6,000 |
2004/02/27 | 375 | 375 | 375 | 375 | 2,000 |
2004/02/26 | 390 | 390 | 375 | 375 | 10,000 |
2004/02/25 | 400 | 401 | 395 | 400 | 6,000 |
2004/02/24 | 415 | 415 | 405 | 405 | 4,000 |
2004/02/23 | 425 | 425 | 420 | 420 | 2,000 |
2004/02/20 | 405 | 420 | 405 | 420 | 11,000 |
2004/02/19 | 405 | 410 | 405 | 405 | 8,000 |
2004/02/18 | 395 | 400 | 395 | 400 | 6,000 |
2004/02/17 | 405 | 405 | 395 | 395 | 11,000 |
2004/02/16 | 389 | 405 | 385 | 405 | 19,000 |
2004/02/13 | 379 | 389 | 379 | 385 | 23,000 |
2004/02/12 | 380 | 380 | 379 | 379 | 2,000 |
2004/02/09 | 385 | 385 | 380 | 380 | 2,000 |
2004/02/06 | 370 | 380 | 370 | 380 | 4,000 |
2004/02/05 | 363 | 363 | 362 | 363 | 18,000 |
2004/02/04 | 365 | 365 | 360 | 360 | 7,000 |
2004/02/03 | 365 | 369 | 365 | 369 | 4,000 |
2004/01/30 | 375 | 375 | 370 | 373 | 5,000 |
2004/01/29 | 385 | 385 | 375 | 375 | 8,000 |
2004/01/28 | 360 | 380 | 360 | 380 | 15,000 |
2004/01/27 | 360 | 361 | 360 | 361 | 6,000 |
2004/01/26 | 351 | 355 | 351 | 355 | 10,000 |
2004/01/23 | 349 | 350 | 349 | 350 | 24,000 |
2004/01/22 | 351 | 351 | 350 | 350 | 12,000 |
2004/01/21 | 350 | 351 | 350 | 350 | 28,000 |
2004/01/20 | 350 | 351 | 350 | 350 | 15,000 |
2004/01/19 | 351 | 351 | 350 | 351 | 9,000 |
2004/01/14 | 350 | 351 | 350 | 350 | 4,000 |
2004/01/13 | 351 | 351 | 348 | 350 | 18,000 |
2004/01/09 | 351 | 355 | 350 | 350 | 13,000 |
2004/01/08 | 350 | 350 | 350 | 350 | 2,000 |
2004/01/07 | 347 | 347 | 347 | 347 | 2,000 |
2004/01/06 | 350 | 350 | 345 | 347 | 9,000 |
2004/01/05 | 350 | 350 | 350 | 350 | 1,000 |