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 |
|---|---|---|---|---|---|
| 2008/12/29 | 320 | 333 | 320 | 333 | 13,000 |
| 2008/12/26 | 309 | 315 | 309 | 315 | 2,000 |
| 2008/12/25 | 335 | 339 | 334 | 334 | 8,000 |
| 2008/12/24 | 310 | 310 | 310 | 310 | 4,000 |
| 2008/12/22 | 336 | 336 | 320 | 325 | 5,000 |
| 2008/12/16 | 342 | 342 | 340 | 342 | 6,000 |
| 2008/12/15 | 329 | 329 | 329 | 329 | 4,000 |
| 2008/12/12 | 344 | 344 | 344 | 344 | 3,000 |
| 2008/12/11 | 330 | 335 | 330 | 335 | 5,000 |
| 2008/12/09 | 340 | 340 | 340 | 340 | 4,000 |
| 2008/12/08 | 320 | 335 | 320 | 335 | 3,000 |
| 2008/12/05 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/12/04 | 349 | 349 | 349 | 349 | 3,000 |
| 2008/12/02 | 349 | 355 | 345 | 350 | 15,000 |
| 2008/11/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/11/25 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/11/21 | 345 | 345 | 345 | 345 | 5,000 |
| 2008/11/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/11/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/11/17 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/11/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/11/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/11/10 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/11/07 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/11/05 | 335 | 339 | 335 | 339 | 2,000 |
| 2008/11/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/10/31 | 325 | 330 | 325 | 330 | 2,000 |
| 2008/10/29 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/10/27 | 321 | 325 | 321 | 325 | 2,000 |
| 2008/10/23 | 320 | 321 | 320 | 321 | 3,000 |
| 2008/10/21 | 325 | 330 | 325 | 330 | 2,000 |
| 2008/10/20 | 333 | 333 | 333 | 333 | 2,000 |
| 2008/10/17 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/10/14 | 324 | 339 | 324 | 334 | 5,000 |
| 2008/10/10 | 292 | 325 | 258 | 325 | 18,000 |
| 2008/10/09 | 334 | 334 | 315 | 324 | 7,000 |
| 2008/10/07 | 350 | 350 | 345 | 345 | 5,000 |
| 2008/10/06 | 335 | 363 | 334 | 363 | 9,000 |
| 2008/10/02 | 360 | 364 | 360 | 364 | 4,000 |
| 2008/09/30 | 376 | 376 | 376 | 376 | 2,000 |
| 2008/09/26 | 385 | 385 | 365 | 365 | 10,000 |
| 2008/09/25 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/09/22 | 390 | 390 | 390 | 390 | 4,000 |
| 2008/09/18 | 375 | 385 | 375 | 385 | 2,000 |
| 2008/09/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/09/16 | 403 | 403 | 403 | 403 | 10,000 |
| 2008/09/11 | 403 | 413 | 403 | 413 | 5,000 |
| 2008/09/10 | 403 | 418 | 403 | 418 | 4,000 |
| 2008/09/09 | 424 | 424 | 424 | 424 | 2,000 |
| 2008/09/04 | 430 | 430 | 425 | 425 | 7,000 |
| 2008/08/27 | 435 | 435 | 405 | 425 | 3,000 |
| 2008/08/25 | 455 | 455 | 440 | 440 | 6,000 |
| 2008/08/21 | 445 | 445 | 445 | 445 | 3,000 |
| 2008/08/20 | 450 | 450 | 450 | 450 | 4,000 |
| 2008/08/19 | 434 | 450 | 434 | 450 | 15,000 |
| 2008/08/14 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/08/13 | 425 | 425 | 425 | 425 | 7,000 |
| 2008/08/12 | 435 | 435 | 435 | 435 | 2,000 |
| 2008/08/08 | 425 | 430 | 425 | 430 | 4,000 |
| 2008/08/07 | 425 | 425 | 425 | 425 | 4,000 |
| 2008/08/05 | 425 | 430 | 425 | 430 | 4,000 |
| 2008/07/31 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/07/29 | 441 | 441 | 440 | 440 | 3,000 |
| 2008/07/28 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/07/25 | 441 | 441 | 441 | 441 | 1,000 |
| 2008/07/17 | 426 | 426 | 426 | 426 | 2,000 |
| 2008/07/16 | 447 | 447 | 420 | 420 | 2,000 |
| 2008/07/15 | 447 | 447 | 447 | 447 | 2,000 |
| 2008/07/14 | 423 | 450 | 423 | 450 | 11,000 |
| 2008/07/11 | 422 | 423 | 422 | 423 | 3,000 |
| 2008/07/10 | 409 | 411 | 409 | 411 | 12,000 |
| 2008/07/08 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/07/04 | 403 | 408 | 403 | 403 | 8,000 |
| 2008/07/03 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/07/02 | 411 | 411 | 411 | 411 | 1,000 |
| 2008/07/01 | 414 | 414 | 412 | 412 | 3,000 |
| 2008/06/26 | 393 | 398 | 393 | 398 | 2,000 |
| 2008/06/25 | 390 | 393 | 390 | 393 | 7,000 |
| 2008/06/23 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/06/20 | 391 | 391 | 391 | 391 | 3,000 |
| 2008/06/12 | 380 | 380 | 375 | 375 | 3,000 |
| 2008/06/11 | 373 | 380 | 373 | 380 | 9,000 |
| 2008/06/10 | 374 | 374 | 373 | 373 | 3,000 |
| 2008/06/09 | 371 | 373 | 371 | 373 | 4,000 |
| 2008/06/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/06/05 | 372 | 372 | 370 | 370 | 2,000 |
| 2008/06/03 | 373 | 373 | 372 | 372 | 7,000 |
| 2008/05/30 | 357 | 367 | 354 | 358 | 8,000 |
| 2008/05/28 | 365 | 365 | 365 | 365 | 3,000 |
| 2008/05/27 | 363 | 363 | 360 | 360 | 4,000 |
| 2008/05/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/05/23 | 361 | 365 | 361 | 365 | 6,000 |
| 2008/05/22 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/05/21 | 364 | 364 | 364 | 364 | 1,000 |
| 2008/05/20 | 360 | 361 | 360 | 360 | 4,000 |
| 2008/05/19 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/05/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/05/14 | 361 | 361 | 361 | 361 | 2,000 |
| 2008/05/12 | 357 | 357 | 356 | 356 | 2,000 |
| 2008/05/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/05/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/04/28 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/04/25 | 350 | 360 | 350 | 360 | 3,000 |
| 2008/04/24 | 350 | 350 | 345 | 345 | 3,000 |
| 2008/04/23 | 350 | 355 | 345 | 346 | 11,000 |
| 2008/04/22 | 353 | 353 | 351 | 351 | 5,000 |
| 2008/04/18 | 360 | 360 | 360 | 360 | 3,000 |
| 2008/04/16 | 359 | 360 | 352 | 360 | 6,000 |
| 2008/04/15 | 364 | 364 | 359 | 359 | 6,000 |
| 2008/04/14 | 369 | 369 | 369 | 369 | 3,000 |
| 2008/04/07 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/04/04 | 375 | 375 | 360 | 360 | 5,000 |
| 2008/04/03 | 375 | 390 | 375 | 375 | 10,000 |
| 2008/04/01 | 385 | 390 | 385 | 390 | 3,000 |
| 2008/03/25 | 385 | 385 | 385 | 385 | 3,000 |
| 2008/03/12 | 400 | 400 | 390 | 390 | 2,000 |
| 2008/03/03 | 389 | 389 | 389 | 389 | 7,000 |
| 2008/02/29 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/02/27 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/02/26 | 394 | 394 | 375 | 375 | 2,000 |
| 2008/02/25 | 370 | 395 | 370 | 395 | 4,000 |
| 2008/02/22 | 389 | 398 | 389 | 390 | 5,000 |
| 2008/02/21 | 400 | 400 | 390 | 390 | 2,000 |
| 2008/02/20 | 389 | 390 | 389 | 390 | 6,000 |
| 2008/02/19 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/02/06 | 360 | 390 | 342 | 389 | 5,000 |
| 2008/01/31 | 393 | 393 | 385 | 385 | 11,000 |
| 2008/01/25 | 339 | 386 | 339 | 386 | 9,000 |
| 2008/01/23 | 399 | 399 | 387 | 387 | 2,000 |
| 2008/01/22 | 371 | 388 | 371 | 387 | 8,000 |
| 2008/01/21 | 375 | 388 | 375 | 388 | 6,000 |
| 2008/01/18 | 390 | 390 | 388 | 388 | 2,000 |
| 2008/01/17 | 389 | 390 | 389 | 390 | 13,000 |
| 2008/01/16 | 389 | 391 | 388 | 388 | 40,000 |
| 2008/01/15 | 389 | 391 | 374 | 391 | 15,000 |
| 2008/01/11 | 392 | 392 | 390 | 390 | 2,000 |
| 2008/01/10 | 389 | 390 | 389 | 390 | 13,000 |
| 2008/01/09 | 389 | 390 | 389 | 390 | 25,000 |
| 2008/01/07 | 372 | 408 | 372 | 400 | 10,000 |
| 2008/01/04 | 381 | 381 | 370 | 381 | 3,000 |