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 |
---|---|---|---|---|---|
2005/12/30 | 1,010 | 1,015 | 990 | 1,000 | 9,000 |
2005/12/29 | 999 | 1,025 | 992 | 1,025 | 67,000 |
2005/12/28 | 952 | 981 | 952 | 981 | 75,000 |
2005/12/27 | 944 | 955 | 939 | 946 | 57,000 |
2005/12/26 | 892 | 935 | 877 | 921 | 148,000 |
2005/12/22 | 901 | 905 | 885 | 894 | 44,000 |
2005/12/21 | 901 | 906 | 898 | 900 | 25,000 |
2005/12/20 | 928 | 929 | 900 | 901 | 22,000 |
2005/12/19 | 936 | 950 | 930 | 930 | 43,000 |
2005/12/16 | 939 | 957 | 930 | 930 | 80,000 |
2005/12/15 | 880 | 937 | 880 | 937 | 71,000 |
2005/12/14 | 870 | 890 | 870 | 881 | 25,000 |
2005/12/13 | 879 | 890 | 863 | 880 | 46,000 |
2005/12/12 | 799 | 855 | 799 | 850 | 33,000 |
2005/12/09 | 780 | 790 | 780 | 785 | 17,000 |
2005/12/08 | 789 | 790 | 778 | 780 | 9,000 |
2005/12/07 | 830 | 835 | 790 | 790 | 32,000 |
2005/12/06 | 846 | 848 | 828 | 830 | 16,000 |
2005/12/05 | 788 | 849 | 779 | 847 | 82,000 |
2005/12/02 | 721 | 785 | 721 | 785 | 51,000 |
2005/12/01 | 729 | 732 | 721 | 721 | 28,000 |
2005/11/30 | 715 | 725 | 715 | 725 | 13,000 |
2005/11/29 | 710 | 715 | 710 | 715 | 8,000 |
2005/11/28 | 709 | 710 | 708 | 710 | 11,000 |
2005/11/25 | 710 | 710 | 705 | 705 | 9,000 |
2005/11/24 | 721 | 721 | 719 | 719 | 2,000 |
2005/11/22 | 706 | 708 | 703 | 703 | 7,000 |
2005/11/21 | 710 | 711 | 703 | 705 | 8,000 |
2005/11/18 | 703 | 705 | 691 | 705 | 7,000 |
2005/11/17 | 695 | 710 | 690 | 710 | 21,000 |
2005/11/16 | 700 | 700 | 700 | 700 | 3,000 |
2005/11/15 | 700 | 717 | 700 | 700 | 12,000 |
2005/11/14 | 670 | 700 | 670 | 700 | 8,000 |
2005/11/11 | 681 | 682 | 667 | 667 | 9,000 |
2005/11/10 | 709 | 709 | 698 | 698 | 6,000 |
2005/11/09 | 714 | 740 | 710 | 710 | 70,000 |
2005/11/08 | 679 | 715 | 679 | 714 | 31,000 |
2005/11/07 | 629 | 665 | 629 | 660 | 46,000 |
2005/11/04 | 615 | 617 | 611 | 615 | 15,000 |
2005/11/02 | 612 | 615 | 612 | 612 | 6,000 |
2005/11/01 | 620 | 621 | 610 | 612 | 7,000 |
2005/10/31 | 616 | 620 | 616 | 620 | 4,000 |
2005/10/27 | 606 | 608 | 605 | 606 | 6,000 |
2005/10/26 | 615 | 617 | 615 | 617 | 6,000 |
2005/10/25 | 604 | 615 | 604 | 615 | 9,000 |
2005/10/24 | 617 | 617 | 615 | 615 | 6,000 |
2005/10/21 | 615 | 617 | 614 | 617 | 5,000 |
2005/10/20 | 617 | 618 | 616 | 616 | 5,000 |
2005/10/19 | 622 | 622 | 615 | 620 | 6,000 |
2005/10/18 | 628 | 630 | 625 | 625 | 6,000 |
2005/10/17 | 619 | 650 | 619 | 638 | 28,000 |
2005/10/14 | 598 | 600 | 593 | 598 | 9,000 |
2005/10/13 | 608 | 610 | 605 | 605 | 6,000 |
2005/10/12 | 610 | 615 | 597 | 605 | 15,000 |
2005/10/11 | 579 | 615 | 579 | 610 | 62,000 |
2005/10/07 | 557 | 557 | 557 | 557 | 1,000 |
2005/10/06 | 557 | 560 | 556 | 560 | 21,000 |
2005/10/05 | 554 | 556 | 554 | 556 | 4,000 |
2005/10/04 | 556 | 556 | 555 | 555 | 9,000 |
2005/10/03 | 555 | 555 | 555 | 555 | 1,000 |
2005/09/30 | 550 | 552 | 549 | 552 | 7,000 |
2005/09/29 | 549 | 550 | 549 | 549 | 3,000 |
2005/09/27 | 554 | 554 | 554 | 554 | 1,000 |
2005/09/26 | 554 | 554 | 554 | 554 | 2,000 |
2005/09/21 | 560 | 561 | 550 | 554 | 18,000 |
2005/09/20 | 560 | 562 | 560 | 562 | 6,000 |
2005/09/16 | 560 | 560 | 550 | 555 | 13,000 |
2005/09/15 | 566 | 570 | 558 | 566 | 8,000 |
2005/09/14 | 570 | 570 | 570 | 570 | 2,000 |
2005/09/13 | 570 | 570 | 565 | 570 | 7,000 |
2005/09/09 | 572 | 572 | 570 | 570 | 8,000 |
2005/09/08 | 572 | 572 | 568 | 570 | 5,000 |
2005/09/07 | 570 | 572 | 570 | 572 | 12,000 |
2005/09/06 | 570 | 575 | 568 | 570 | 11,000 |
2005/09/05 | 572 | 572 | 570 | 570 | 4,000 |
2005/09/02 | 570 | 573 | 569 | 569 | 5,000 |
2005/09/01 | 569 | 578 | 569 | 576 | 38,000 |
2005/08/31 | 570 | 571 | 570 | 570 | 16,000 |
2005/08/30 | 569 | 570 | 569 | 570 | 7,000 |
2005/08/29 | 569 | 569 | 569 | 569 | 15,000 |
2005/08/26 | 568 | 569 | 568 | 569 | 3,000 |
2005/08/25 | 568 | 572 | 568 | 570 | 5,000 |
2005/08/24 | 560 | 570 | 560 | 570 | 5,000 |
2005/08/23 | 560 | 563 | 560 | 560 | 5,000 |
2005/08/22 | 563 | 563 | 561 | 561 | 8,000 |
2005/08/19 | 570 | 571 | 564 | 564 | 12,000 |
2005/08/18 | 565 | 570 | 560 | 567 | 9,000 |
2005/08/17 | 559 | 565 | 558 | 560 | 17,000 |
2005/08/16 | 560 | 560 | 557 | 560 | 10,000 |
2005/08/15 | 540 | 554 | 540 | 554 | 11,000 |
2005/08/12 | 535 | 535 | 531 | 531 | 7,000 |
2005/08/11 | 542 | 545 | 540 | 540 | 3,000 |
2005/08/10 | 550 | 559 | 548 | 548 | 41,000 |
2005/08/09 | 518 | 532 | 518 | 530 | 25,000 |
2005/08/08 | 518 | 519 | 515 | 518 | 42,000 |
2005/08/05 | 528 | 528 | 518 | 518 | 7,000 |
2005/08/03 | 524 | 531 | 524 | 528 | 31,000 |
2005/08/02 | 513 | 520 | 513 | 520 | 5,000 |
2005/08/01 | 515 | 515 | 515 | 515 | 1,000 |
2005/07/29 | 510 | 515 | 510 | 510 | 5,000 |
2005/07/28 | 512 | 515 | 500 | 510 | 6,000 |
2005/07/27 | 505 | 510 | 505 | 510 | 3,000 |
2005/07/26 | 508 | 510 | 508 | 510 | 2,000 |
2005/07/25 | 505 | 505 | 505 | 505 | 1,000 |
2005/07/22 | 500 | 500 | 500 | 500 | 2,000 |
2005/07/21 | 496 | 496 | 493 | 493 | 6,000 |
2005/07/20 | 500 | 501 | 498 | 500 | 19,000 |
2005/07/19 | 500 | 500 | 500 | 500 | 2,000 |
2005/07/15 | 495 | 496 | 494 | 496 | 4,000 |
2005/07/13 | 500 | 507 | 500 | 500 | 38,000 |
2005/07/12 | 500 | 500 | 498 | 500 | 8,000 |
2005/07/11 | 500 | 500 | 500 | 500 | 2,000 |
2005/07/08 | 500 | 500 | 498 | 500 | 18,000 |
2005/07/07 | 495 | 496 | 495 | 495 | 12,000 |
2005/06/30 | 493 | 495 | 493 | 495 | 2,000 |
2005/06/29 | 490 | 491 | 490 | 491 | 8,000 |
2005/06/28 | 492 | 492 | 490 | 490 | 8,000 |
2005/06/27 | 491 | 491 | 490 | 490 | 8,000 |
2005/06/24 | 490 | 490 | 490 | 490 | 7,000 |
2005/06/23 | 485 | 490 | 485 | 490 | 2,000 |
2005/06/22 | 490 | 490 | 487 | 489 | 8,000 |
2005/06/21 | 490 | 491 | 485 | 489 | 10,000 |
2005/06/20 | 490 | 490 | 490 | 490 | 1,000 |
2005/06/17 | 493 | 496 | 491 | 491 | 5,000 |
2005/06/13 | 504 | 504 | 500 | 500 | 2,000 |
2005/06/09 | 505 | 505 | 505 | 505 | 2,000 |
2005/06/08 | 495 | 495 | 495 | 495 | 2,000 |
2005/06/07 | 495 | 495 | 495 | 495 | 2,000 |
2005/06/06 | 505 | 506 | 491 | 495 | 18,000 |
2005/06/03 | 500 | 510 | 500 | 505 | 31,000 |
2005/06/02 | 500 | 500 | 500 | 500 | 9,000 |
2005/06/01 | 495 | 495 | 495 | 495 | 4,000 |
2005/05/30 | 493 | 495 | 493 | 493 | 8,000 |
2005/05/27 | 490 | 498 | 488 | 498 | 4,000 |
2005/05/24 | 490 | 495 | 490 | 490 | 4,000 |
2005/05/23 | 480 | 489 | 480 | 489 | 9,000 |
2005/05/20 | 480 | 482 | 480 | 482 | 5,000 |
2005/05/19 | 490 | 499 | 490 | 498 | 16,000 |
2005/05/17 | 482 | 485 | 480 | 485 | 4,000 |
2005/05/16 | 482 | 488 | 482 | 488 | 4,000 |
2005/05/13 | 479 | 482 | 479 | 482 | 4,000 |
2005/05/11 | 478 | 480 | 478 | 480 | 2,000 |
2005/05/10 | 465 | 514 | 465 | 480 | 65,000 |
2005/05/09 | 455 | 470 | 430 | 460 | 18,000 |
2005/05/06 | 460 | 462 | 460 | 460 | 7,000 |
2005/05/02 | 460 | 462 | 460 | 462 | 8,000 |
2005/04/28 | 459 | 460 | 459 | 460 | 2,000 |
2005/04/27 | 461 | 462 | 460 | 460 | 7,000 |
2005/04/26 | 459 | 462 | 459 | 460 | 8,000 |
2005/04/25 | 460 | 460 | 459 | 460 | 7,000 |
2005/04/22 | 470 | 470 | 450 | 455 | 14,000 |
2005/04/21 | 460 | 460 | 460 | 460 | 3,000 |
2005/04/20 | 468 | 470 | 450 | 467 | 17,000 |
2005/04/19 | 460 | 467 | 448 | 467 | 4,000 |
2005/04/18 | 477 | 479 | 440 | 460 | 23,000 |
2005/04/14 | 477 | 485 | 477 | 485 | 8,000 |
2005/04/13 | 480 | 480 | 475 | 480 | 4,000 |
2005/04/12 | 485 | 486 | 480 | 480 | 3,000 |
2005/04/11 | 475 | 495 | 475 | 485 | 31,000 |
2005/04/08 | 480 | 480 | 480 | 480 | 1,000 |
2005/04/07 | 485 | 485 | 485 | 485 | 1,000 |
2005/04/04 | 475 | 480 | 475 | 480 | 5,000 |
2005/04/01 | 482 | 483 | 480 | 482 | 9,000 |
2005/03/31 | 482 | 485 | 480 | 482 | 15,000 |
2005/03/30 | 485 | 486 | 480 | 480 | 4,000 |
2005/03/29 | 500 | 500 | 485 | 490 | 8,000 |
2005/03/28 | 485 | 490 | 485 | 490 | 16,000 |
2005/03/25 | 480 | 480 | 475 | 475 | 8,000 |
2005/03/24 | 491 | 491 | 475 | 475 | 10,000 |
2005/03/23 | 501 | 501 | 495 | 495 | 7,000 |
2005/03/22 | 496 | 501 | 495 | 500 | 11,000 |
2005/03/18 | 500 | 500 | 495 | 496 | 9,000 |
2005/03/17 | 499 | 499 | 499 | 499 | 1,000 |
2005/03/16 | 505 | 505 | 495 | 495 | 7,000 |
2005/03/15 | 465 | 502 | 465 | 498 | 22,000 |
2005/03/14 | 470 | 475 | 465 | 465 | 9,000 |
2005/03/11 | 460 | 460 | 459 | 460 | 7,000 |
2005/03/10 | 460 | 465 | 459 | 465 | 6,000 |
2005/03/09 | 480 | 480 | 458 | 465 | 9,000 |
2005/03/08 | 481 | 495 | 480 | 485 | 20,000 |
2005/03/07 | 443 | 490 | 443 | 489 | 42,000 |
2005/03/04 | 430 | 445 | 430 | 444 | 10,000 |
2005/03/03 | 420 | 425 | 420 | 425 | 9,000 |
2005/03/02 | 421 | 421 | 420 | 420 | 16,000 |
2005/03/01 | 415 | 421 | 415 | 420 | 4,000 |
2005/02/28 | 415 | 421 | 414 | 420 | 16,000 |
2005/02/25 | 410 | 420 | 410 | 420 | 18,000 |
2005/02/24 | 420 | 420 | 420 | 420 | 5,000 |
2005/02/23 | 405 | 450 | 405 | 420 | 29,000 |
2005/02/22 | 395 | 400 | 390 | 400 | 20,000 |
2005/02/21 | 395 | 395 | 395 | 395 | 1,000 |
2005/02/18 | 410 | 411 | 395 | 395 | 19,000 |
2005/02/17 | 410 | 416 | 410 | 415 | 10,000 |
2005/02/16 | 400 | 410 | 400 | 410 | 23,000 |
2005/02/15 | 400 | 402 | 400 | 400 | 4,000 |
2005/02/14 | 396 | 400 | 396 | 400 | 3,000 |
2005/02/10 | 396 | 400 | 396 | 400 | 2,000 |
2005/02/09 | 395 | 396 | 393 | 393 | 5,000 |
2005/02/07 | 405 | 405 | 396 | 403 | 5,000 |
2005/02/04 | 390 | 390 | 390 | 390 | 1,000 |
2005/02/03 | 396 | 396 | 396 | 396 | 1,000 |
2005/02/02 | 400 | 400 | 400 | 400 | 11,000 |
2005/02/01 | 400 | 402 | 400 | 400 | 14,000 |
2005/01/31 | 400 | 400 | 400 | 400 | 2,000 |
2005/01/25 | 395 | 395 | 390 | 390 | 2,000 |
2005/01/21 | 384 | 385 | 384 | 384 | 6,000 |
2005/01/20 | 384 | 385 | 384 | 385 | 4,000 |
2005/01/18 | 395 | 395 | 380 | 390 | 16,000 |
2005/01/14 | 395 | 395 | 395 | 395 | 1,000 |
2005/01/13 | 402 | 402 | 398 | 400 | 10,000 |
2005/01/12 | 402 | 405 | 398 | 400 | 9,000 |
2005/01/11 | 406 | 406 | 390 | 400 | 11,000 |
2005/01/07 | 410 | 410 | 410 | 410 | 1,000 |
2005/01/06 | 406 | 410 | 405 | 410 | 16,000 |
2005/01/05 | 385 | 405 | 384 | 400 | 27,000 |