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 |
|---|---|---|---|---|---|
| 2010/12/30 | 338 | 338 | 338 | 338 | 3,000 |
| 2010/12/29 | 340 | 340 | 340 | 340 | 3,000 |
| 2010/12/28 | 341 | 341 | 341 | 341 | 3,000 |
| 2010/12/27 | 342 | 342 | 342 | 342 | 6,000 |
| 2010/12/24 | 324 | 324 | 322 | 322 | 4,000 |
| 2010/12/22 | 324 | 324 | 324 | 324 | 3,000 |
| 2010/12/21 | 315 | 325 | 315 | 325 | 2,000 |
| 2010/12/20 | 312 | 313 | 312 | 313 | 2,000 |
| 2010/12/17 | 312 | 312 | 312 | 312 | 2,000 |
| 2010/12/16 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/12/15 | 306 | 306 | 306 | 306 | 2,000 |
| 2010/12/14 | 0 | 0 | 0 | 306 | 0 |
| 2010/12/13 | 300 | 306 | 300 | 306 | 2,000 |
| 2010/12/10 | 306 | 310 | 292 | 292 | 19,000 |
| 2010/12/09 | 0 | 0 | 0 | 283 | 0 |
| 2010/12/08 | 283 | 283 | 283 | 283 | 2,000 |
| 2010/12/07 | 0 | 0 | 0 | 281 | 0 |
| 2010/12/06 | 281 | 281 | 281 | 281 | 11,000 |
| 2010/12/03 | 283 | 283 | 280 | 280 | 5,000 |
| 2010/12/02 | 278 | 282 | 278 | 282 | 4,000 |
| 2010/12/01 | 0 | 0 | 0 | 285 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 285 | 0 |
| 2010/11/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/11/26 | 0 | 0 | 0 | 286 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 286 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 286 | 0 |
| 2010/11/22 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/11/19 | 279 | 279 | 279 | 279 | 3,000 |
| 2010/11/18 | 0 | 0 | 0 | 276 | 0 |
| 2010/11/17 | 276 | 276 | 276 | 276 | 3,000 |
| 2010/11/16 | 0 | 0 | 0 | 288 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 288 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 288 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 288 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 288 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 288 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 288 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 288 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 288 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 288 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 288 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 288 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 288 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 288 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 288 | 0 |
| 2010/10/25 | 288 | 288 | 288 | 288 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 282 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 282 | 0 |
| 2010/10/20 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/10/19 | 290 | 290 | 290 | 290 | 4,000 |
| 2010/10/18 | 0 | 0 | 0 | 290 | 0 |
| 2010/10/15 | 290 | 290 | 290 | 290 | 3,000 |
| 2010/10/14 | 0 | 0 | 0 | 297 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 297 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 297 | 0 |
| 2010/10/08 | 297 | 297 | 297 | 297 | 1,000 |
| 2010/10/07 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/10/06 | 0 | 0 | 0 | 303 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 303 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 303 | 0 |
| 2010/10/01 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 303 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 303 | 0 |
| 2010/09/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/09/27 | 0 | 0 | 0 | 302 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 302 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 302 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 302 | 0 |
| 2010/09/17 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 294 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 294 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 294 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 294 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 294 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 294 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 294 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 294 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 294 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 294 | 0 |
| 2010/09/02 | 294 | 294 | 294 | 294 | 6,000 |
| 2010/09/01 | 294 | 294 | 294 | 294 | 2,000 |
| 2010/08/31 | 0 | 0 | 0 | 295 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 295 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 305 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 305 | 0 |
| 2010/08/25 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 305 | 0 |
| 2010/08/23 | 305 | 305 | 305 | 305 | 4,000 |
| 2010/08/20 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/08/19 | 0 | 0 | 0 | 306 | 0 |
| 2010/08/18 | 306 | 306 | 306 | 306 | 1,000 |
| 2010/08/17 | 0 | 0 | 0 | 314 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 314 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 314 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 314 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 314 | 0 |
| 2010/08/10 | 314 | 314 | 314 | 314 | 1,000 |
| 2010/08/09 | 0 | 0 | 0 | 322 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 322 | 0 |
| 2010/08/05 | 322 | 322 | 322 | 322 | 1,000 |
| 2010/08/04 | 322 | 322 | 322 | 322 | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 322 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 322 | 0 |
| 2010/07/30 | 322 | 322 | 322 | 322 | 2,000 |
| 2010/07/29 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/07/28 | 0 | 0 | 0 | 318 | 0 |
| 2010/07/27 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/07/26 | 0 | 0 | 0 | 310 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 310 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 310 | 0 |
| 2010/07/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/07/20 | 0 | 0 | 0 | 311 | 0 |
| 2010/07/16 | 311 | 311 | 311 | 311 | 3,000 |
| 2010/07/15 | 0 | 0 | 0 | 327 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 327 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 327 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 327 | 0 |
| 2010/07/09 | 328 | 328 | 327 | 327 | 3,000 |
| 2010/07/08 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/07/05 | 325 | 325 | 324 | 324 | 2,000 |
| 2010/07/02 | 0 | 0 | 0 | 332 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 332 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 332 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 332 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 332 | 0 |
| 2010/06/25 | 332 | 332 | 332 | 332 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/14 | 330 | 340 | 330 | 340 | 3,000 |
| 2010/06/11 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 322 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 322 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 322 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 322 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 322 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 322 | 0 |
| 2010/06/02 | 322 | 322 | 322 | 322 | 2,000 |
| 2010/06/01 | 0 | 0 | 0 | 322 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 322 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 322 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 322 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 322 | 0 |
| 2010/05/25 | 322 | 322 | 322 | 322 | 1,000 |
| 2010/05/24 | 322 | 322 | 322 | 322 | 1,000 |
| 2010/05/21 | 0 | 0 | 0 | 330 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 330 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 330 | 0 |
| 2010/05/18 | 330 | 330 | 330 | 330 | 3,000 |
| 2010/05/17 | 0 | 0 | 0 | 330 | 0 |
| 2010/05/14 | 331 | 331 | 330 | 330 | 11,000 |
| 2010/05/13 | 0 | 0 | 0 | 331 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 331 | 0 |
| 2010/05/11 | 333 | 333 | 331 | 331 | 4,000 |
| 2010/05/10 | 334 | 339 | 334 | 339 | 2,000 |
| 2010/05/07 | 0 | 0 | 0 | 340 | 0 |
| 2010/05/06 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/04/30 | 0 | 0 | 0 | 340 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 340 | 0 |
| 2010/04/27 | 337 | 340 | 337 | 340 | 2,000 |
| 2010/04/26 | 349 | 349 | 349 | 349 | 1,000 |
| 2010/04/23 | 0 | 0 | 0 | 334 | 0 |
| 2010/04/22 | 337 | 337 | 333 | 334 | 10,000 |
| 2010/04/21 | 338 | 338 | 337 | 337 | 2,000 |
| 2010/04/20 | 0 | 0 | 0 | 341 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 341 | 0 |
| 2010/04/16 | 343 | 343 | 341 | 341 | 3,000 |
| 2010/04/15 | 343 | 344 | 343 | 344 | 5,000 |
| 2010/04/14 | 351 | 351 | 351 | 351 | 1,000 |
| 2010/04/13 | 344 | 344 | 344 | 344 | 12,000 |
| 2010/04/12 | 344 | 344 | 344 | 344 | 2,000 |
| 2010/04/09 | 344 | 344 | 344 | 344 | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 345 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 345 | 0 |
| 2010/04/06 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/04/05 | 345 | 345 | 344 | 344 | 4,000 |
| 2010/04/02 | 0 | 0 | 0 | 340 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 340 | 0 |
| 2010/03/31 | 337 | 340 | 337 | 340 | 3,000 |
| 2010/03/29 | 337 | 337 | 337 | 337 | 1,000 |
| 2010/03/25 | 337 | 337 | 337 | 337 | 3,000 |
| 2010/03/18 | 339 | 339 | 339 | 339 | 4,000 |
| 2010/03/11 | 339 | 339 | 339 | 339 | 5,000 |
| 2010/03/08 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/03/03 | 339 | 339 | 339 | 339 | 2,000 |
| 2010/03/01 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/02/25 | 339 | 339 | 339 | 339 | 5,000 |
| 2010/02/24 | 332 | 339 | 332 | 339 | 3,000 |
| 2010/02/22 | 335 | 338 | 335 | 338 | 5,000 |
| 2010/02/19 | 330 | 336 | 330 | 336 | 3,000 |
| 2010/02/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/02/17 | 348 | 348 | 348 | 348 | 2,000 |
| 2010/02/16 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/02/09 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/02/05 | 331 | 331 | 331 | 331 | 8,000 |
| 2010/02/02 | 363 | 363 | 363 | 363 | 1,000 |
| 2010/01/29 | 369 | 369 | 369 | 369 | 2,000 |
| 2010/01/27 | 362 | 362 | 362 | 362 | 1,000 |
| 2010/01/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2010/01/15 | 371 | 371 | 371 | 371 | 1,000 |
| 2010/01/08 | 379 | 379 | 379 | 379 | 3,000 |
| 2010/01/07 | 379 | 379 | 379 | 379 | 2,000 |
| 2010/01/06 | 374 | 374 | 374 | 374 | 2,000 |