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 |
|---|---|---|---|---|---|
| 2006/12/29 | 488 | 490 | 483 | 490 | 20,000 |
| 2006/12/28 | 488 | 489 | 487 | 489 | 3,000 |
| 2006/12/27 | 484 | 489 | 483 | 485 | 8,000 |
| 2006/12/26 | 499 | 499 | 490 | 491 | 4,000 |
| 2006/12/25 | 508 | 519 | 500 | 515 | 8,000 |
| 2006/12/22 | 500 | 506 | 496 | 506 | 42,000 |
| 2006/12/21 | 484 | 490 | 484 | 490 | 6,000 |
| 2006/12/20 | 490 | 498 | 490 | 498 | 7,000 |
| 2006/12/19 | 498 | 498 | 494 | 498 | 6,000 |
| 2006/12/18 | 490 | 500 | 490 | 500 | 8,000 |
| 2006/12/15 | 499 | 499 | 495 | 496 | 5,000 |
| 2006/12/14 | 500 | 500 | 494 | 495 | 10,000 |
| 2006/12/13 | 499 | 500 | 499 | 500 | 4,000 |
| 2006/12/12 | 514 | 515 | 500 | 509 | 5,000 |
| 2006/12/11 | 518 | 519 | 518 | 519 | 4,000 |
| 2006/12/08 | 519 | 537 | 514 | 514 | 9,000 |
| 2006/12/07 | 518 | 518 | 518 | 518 | 3,000 |
| 2006/12/05 | 518 | 518 | 518 | 518 | 1,000 |
| 2006/12/04 | 519 | 519 | 519 | 519 | 2,000 |
| 2006/12/01 | 510 | 515 | 510 | 515 | 2,000 |
| 2006/11/30 | 500 | 500 | 499 | 500 | 4,000 |
| 2006/11/29 | 495 | 500 | 495 | 500 | 2,000 |
| 2006/11/28 | 507 | 508 | 490 | 490 | 24,000 |
| 2006/11/27 | 498 | 499 | 491 | 499 | 6,000 |
| 2006/11/24 | 500 | 500 | 490 | 490 | 9,000 |
| 2006/11/22 | 479 | 491 | 472 | 491 | 7,000 |
| 2006/11/21 | 489 | 490 | 489 | 490 | 3,000 |
| 2006/11/20 | 501 | 501 | 500 | 500 | 4,000 |
| 2006/11/16 | 520 | 521 | 510 | 510 | 9,000 |
| 2006/11/15 | 520 | 520 | 520 | 520 | 4,000 |
| 2006/11/14 | 524 | 525 | 520 | 520 | 8,000 |
| 2006/11/09 | 535 | 539 | 535 | 535 | 3,000 |
| 2006/11/08 | 525 | 526 | 524 | 525 | 6,000 |
| 2006/11/06 | 515 | 520 | 515 | 520 | 7,000 |
| 2006/10/31 | 518 | 525 | 518 | 524 | 4,000 |
| 2006/10/27 | 501 | 501 | 500 | 500 | 5,000 |
| 2006/10/26 | 507 | 516 | 495 | 495 | 6,000 |
| 2006/10/25 | 513 | 515 | 513 | 515 | 4,000 |
| 2006/10/24 | 516 | 516 | 515 | 515 | 5,000 |
| 2006/10/23 | 499 | 499 | 499 | 499 | 2,000 |
| 2006/10/20 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/10/19 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/10/18 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/10/17 | 510 | 511 | 509 | 509 | 7,000 |
| 2006/10/16 | 481 | 499 | 480 | 499 | 6,000 |
| 2006/10/13 | 502 | 502 | 470 | 471 | 12,000 |
| 2006/10/12 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/10/11 | 501 | 501 | 500 | 500 | 5,000 |
| 2006/10/10 | 526 | 527 | 510 | 510 | 12,000 |
| 2006/10/06 | 526 | 526 | 526 | 526 | 2,000 |
| 2006/10/04 | 535 | 535 | 529 | 530 | 10,000 |
| 2006/09/29 | 536 | 536 | 536 | 536 | 1,000 |
| 2006/09/28 | 535 | 536 | 535 | 536 | 4,000 |
| 2006/09/27 | 535 | 535 | 535 | 535 | 2,000 |
| 2006/09/26 | 531 | 532 | 531 | 532 | 2,000 |
| 2006/09/25 | 547 | 548 | 547 | 547 | 3,000 |
| 2006/09/22 | 551 | 551 | 545 | 545 | 3,000 |
| 2006/09/21 | 554 | 554 | 554 | 554 | 1,000 |
| 2006/09/20 | 553 | 553 | 553 | 553 | 1,000 |
| 2006/09/12 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/09/05 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/09/01 | 630 | 635 | 620 | 620 | 9,000 |
| 2006/08/30 | 629 | 630 | 629 | 630 | 2,000 |
| 2006/08/28 | 629 | 630 | 629 | 630 | 2,000 |
| 2006/08/25 | 629 | 635 | 629 | 630 | 5,000 |
| 2006/08/24 | 619 | 620 | 615 | 620 | 7,000 |
| 2006/08/22 | 624 | 625 | 624 | 624 | 6,000 |
| 2006/08/21 | 629 | 629 | 621 | 623 | 3,000 |
| 2006/08/18 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/08/17 | 605 | 618 | 605 | 609 | 7,000 |
| 2006/08/16 | 585 | 600 | 585 | 595 | 19,000 |
| 2006/08/15 | 561 | 562 | 561 | 562 | 2,000 |
| 2006/08/14 | 570 | 571 | 561 | 562 | 5,000 |
| 2006/08/09 | 559 | 560 | 545 | 560 | 5,000 |
| 2006/08/07 | 579 | 580 | 569 | 580 | 19,000 |
| 2006/08/04 | 579 | 580 | 579 | 580 | 3,000 |
| 2006/08/03 | 549 | 590 | 549 | 590 | 13,000 |
| 2006/08/02 | 549 | 549 | 549 | 549 | 2,000 |
| 2006/08/01 | 536 | 537 | 535 | 537 | 5,000 |
| 2006/07/28 | 525 | 526 | 525 | 526 | 7,000 |
| 2006/07/27 | 515 | 540 | 515 | 525 | 8,000 |
| 2006/07/26 | 538 | 540 | 538 | 540 | 2,000 |
| 2006/07/25 | 522 | 542 | 520 | 540 | 9,000 |
| 2006/07/24 | 551 | 551 | 529 | 531 | 11,000 |
| 2006/07/21 | 564 | 565 | 562 | 562 | 9,000 |
| 2006/07/20 | 555 | 562 | 555 | 562 | 11,000 |
| 2006/07/19 | 574 | 575 | 550 | 551 | 12,000 |
| 2006/07/18 | 581 | 581 | 580 | 580 | 2,000 |
| 2006/07/14 | 609 | 609 | 598 | 598 | 3,000 |
| 2006/07/12 | 590 | 610 | 590 | 610 | 4,000 |
| 2006/07/11 | 582 | 600 | 582 | 600 | 8,000 |
| 2006/07/10 | 599 | 600 | 581 | 581 | 11,000 |
| 2006/07/07 | 587 | 600 | 587 | 600 | 25,000 |
| 2006/07/06 | 617 | 618 | 575 | 587 | 37,000 |
| 2006/07/05 | 637 | 638 | 610 | 616 | 37,000 |
| 2006/07/04 | 665 | 665 | 645 | 652 | 12,000 |
| 2006/07/03 | 686 | 689 | 650 | 670 | 38,000 |
| 2006/06/30 | 710 | 710 | 700 | 707 | 5,000 |
| 2006/06/28 | 697 | 713 | 697 | 713 | 4,000 |
| 2006/06/27 | 700 | 714 | 697 | 714 | 4,000 |
| 2006/06/26 | 719 | 719 | 695 | 714 | 6,000 |
| 2006/06/23 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/06/22 | 729 | 729 | 728 | 728 | 2,000 |
| 2006/06/19 | 699 | 734 | 699 | 734 | 9,000 |
| 2006/06/16 | 700 | 705 | 699 | 702 | 14,000 |
| 2006/06/12 | 714 | 715 | 714 | 715 | 2,000 |
| 2006/06/09 | 695 | 716 | 694 | 715 | 14,000 |
| 2006/06/08 | 680 | 706 | 664 | 685 | 18,000 |
| 2006/06/07 | 699 | 708 | 678 | 708 | 6,000 |
| 2006/06/06 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/06/05 | 709 | 720 | 701 | 720 | 15,000 |
| 2006/06/02 | 749 | 749 | 709 | 740 | 11,000 |
| 2006/06/01 | 744 | 744 | 744 | 744 | 1,000 |
| 2006/05/31 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/05/29 | 781 | 782 | 781 | 782 | 3,000 |
| 2006/05/24 | 780 | 780 | 779 | 779 | 3,000 |
| 2006/05/23 | 789 | 790 | 789 | 790 | 2,000 |
| 2006/05/19 | 790 | 791 | 790 | 791 | 4,000 |
| 2006/05/18 | 810 | 810 | 779 | 779 | 19,000 |
| 2006/05/16 | 820 | 844 | 820 | 844 | 4,000 |
| 2006/05/15 | 846 | 865 | 810 | 841 | 14,000 |
| 2006/05/12 | 840 | 868 | 828 | 868 | 10,000 |
| 2006/05/11 | 841 | 862 | 839 | 847 | 18,000 |
| 2006/05/09 | 839 | 867 | 839 | 866 | 23,000 |
| 2006/05/08 | 850 | 868 | 846 | 867 | 7,000 |
| 2006/04/28 | 844 | 869 | 844 | 867 | 5,000 |
| 2006/04/25 | 839 | 871 | 839 | 871 | 7,000 |
| 2006/04/24 | 881 | 881 | 870 | 870 | 11,000 |
| 2006/04/21 | 894 | 895 | 891 | 891 | 11,000 |
| 2006/04/20 | 909 | 916 | 909 | 910 | 11,000 |
| 2006/04/19 | 919 | 919 | 911 | 916 | 19,000 |
| 2006/04/17 | 928 | 929 | 913 | 925 | 19,000 |
| 2006/04/14 | 941 | 941 | 940 | 940 | 4,000 |
| 2006/04/13 | 931 | 938 | 919 | 920 | 9,000 |
| 2006/04/12 | 940 | 940 | 933 | 934 | 5,000 |
| 2006/04/11 | 940 | 948 | 940 | 941 | 14,000 |
| 2006/04/10 | 925 | 936 | 925 | 935 | 30,000 |
| 2006/04/07 | 938 | 940 | 937 | 940 | 4,000 |
| 2006/04/06 | 931 | 939 | 928 | 939 | 8,000 |
| 2006/04/05 | 939 | 940 | 930 | 938 | 11,000 |
| 2006/04/04 | 951 | 952 | 950 | 951 | 16,000 |
| 2006/04/03 | 930 | 955 | 930 | 955 | 24,000 |
| 2006/03/31 | 930 | 930 | 929 | 930 | 3,000 |
| 2006/03/30 | 900 | 930 | 900 | 930 | 29,000 |
| 2006/03/29 | 884 | 900 | 883 | 900 | 10,000 |
| 2006/03/28 | 879 | 888 | 879 | 887 | 10,000 |
| 2006/03/27 | 884 | 896 | 878 | 880 | 9,000 |
| 2006/03/24 | 885 | 885 | 885 | 885 | 2,000 |
| 2006/03/23 | 879 | 887 | 879 | 887 | 6,000 |
| 2006/03/17 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/03/15 | 861 | 885 | 861 | 885 | 23,000 |
| 2006/03/14 | 861 | 861 | 860 | 861 | 6,000 |
| 2006/03/10 | 835 | 851 | 835 | 848 | 3,000 |
| 2006/03/09 | 831 | 831 | 829 | 830 | 4,000 |
| 2006/03/08 | 824 | 825 | 824 | 825 | 2,000 |
| 2006/03/07 | 855 | 855 | 849 | 850 | 13,000 |
| 2006/03/06 | 854 | 855 | 854 | 855 | 3,000 |
| 2006/03/03 | 890 | 890 | 860 | 860 | 4,000 |
| 2006/03/02 | 890 | 891 | 890 | 890 | 9,000 |
| 2006/03/01 | 900 | 900 | 885 | 895 | 4,000 |
| 2006/02/28 | 905 | 905 | 900 | 900 | 6,000 |
| 2006/02/27 | 871 | 905 | 870 | 905 | 18,000 |
| 2006/02/24 | 868 | 891 | 864 | 891 | 13,000 |
| 2006/02/23 | 841 | 870 | 840 | 868 | 8,000 |
| 2006/02/22 | 850 | 850 | 837 | 839 | 11,000 |
| 2006/02/21 | 764 | 835 | 764 | 835 | 36,000 |
| 2006/02/20 | 788 | 791 | 765 | 790 | 32,000 |
| 2006/02/17 | 811 | 830 | 799 | 830 | 20,000 |
| 2006/02/16 | 860 | 860 | 830 | 860 | 17,000 |
| 2006/02/15 | 878 | 880 | 875 | 875 | 8,000 |
| 2006/02/14 | 910 | 925 | 880 | 900 | 23,000 |
| 2006/02/13 | 949 | 950 | 912 | 925 | 14,000 |
| 2006/02/10 | 959 | 960 | 949 | 950 | 8,000 |
| 2006/02/09 | 969 | 970 | 959 | 960 | 4,000 |
| 2006/02/08 | 976 | 977 | 950 | 950 | 11,000 |
| 2006/02/07 | 980 | 983 | 980 | 983 | 5,000 |
| 2006/02/06 | 988 | 990 | 985 | 990 | 8,000 |
| 2006/02/03 | 990 | 990 | 990 | 990 | 3,000 |
| 2006/02/02 | 999 | 1,000 | 994 | 1,000 | 10,000 |
| 2006/02/01 | 998 | 1,001 | 997 | 998 | 10,000 |
| 2006/01/31 | 1,009 | 1,019 | 1,009 | 1,010 | 5,000 |
| 2006/01/30 | 999 | 1,009 | 999 | 1,008 | 15,000 |
| 2006/01/27 | 984 | 999 | 984 | 998 | 15,000 |
| 2006/01/26 | 980 | 990 | 980 | 989 | 3,000 |
| 2006/01/25 | 979 | 981 | 969 | 969 | 9,000 |
| 2006/01/24 | 999 | 1,000 | 980 | 990 | 23,000 |
| 2006/01/23 | 1,009 | 1,010 | 1,000 | 1,000 | 13,000 |
| 2006/01/20 | 1,005 | 1,030 | 1,005 | 1,010 | 26,000 |
| 2006/01/19 | 936 | 1,010 | 931 | 1,000 | 41,000 |
| 2006/01/18 | 1,005 | 1,006 | 885 | 935 | 56,000 |
| 2006/01/17 | 1,062 | 1,070 | 1,010 | 1,015 | 41,000 |
| 2006/01/16 | 1,065 | 1,069 | 1,060 | 1,066 | 40,000 |
| 2006/01/13 | 1,057 | 1,062 | 1,057 | 1,062 | 33,000 |
| 2006/01/12 | 1,049 | 1,056 | 1,049 | 1,056 | 38,000 |
| 2006/01/11 | 1,032 | 1,052 | 1,032 | 1,050 | 17,000 |
| 2006/01/10 | 1,020 | 1,042 | 1,020 | 1,040 | 40,000 |
| 2006/01/06 | 1,010 | 1,030 | 1,010 | 1,020 | 24,000 |
| 2006/01/05 | 1,015 | 1,015 | 1,000 | 1,010 | 33,000 |
| 2006/01/04 | 990 | 1,019 | 990 | 1,010 | 7,000 |