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 |
|---|---|---|---|---|---|
| 2017/12/29 | 843 | 843 | 843 | 843 | 4,000 |
| 2017/12/25 | 843 | 843 | 843 | 843 | 1,000 |
| 2017/12/21 | 813 | 828 | 813 | 828 | 4,000 |
| 2017/12/20 | 828 | 828 | 828 | 828 | 1,000 |
| 2017/12/19 | 820 | 830 | 820 | 830 | 9,000 |
| 2017/12/12 | 820 | 820 | 820 | 820 | 1,000 |
| 2017/12/08 | 825 | 825 | 825 | 825 | 1,000 |
| 2017/12/07 | 812 | 812 | 812 | 812 | 1,000 |
| 2017/12/06 | 833 | 833 | 833 | 833 | 2,000 |
| 2017/12/04 | 842 | 842 | 842 | 842 | 1,000 |
| 2017/11/29 | 843 | 843 | 843 | 843 | 1,000 |
| 2017/11/28 | 843 | 843 | 843 | 843 | 2,000 |
| 2017/11/24 | 843 | 843 | 843 | 843 | 1,000 |
| 2017/11/21 | 868 | 868 | 868 | 868 | 1,000 |
| 2017/11/14 | 868 | 868 | 868 | 868 | 1,000 |
| 2017/10/30 | 886 | 886 | 886 | 886 | 1,000 |
| 2017/10/26 | 889 | 889 | 889 | 889 | 1,000 |
| 2017/10/25 | 874 | 874 | 874 | 874 | 1,000 |
| 2017/10/24 | 875 | 889 | 875 | 889 | 2,000 |
| 2017/10/17 | 890 | 890 | 890 | 890 | 1,000 |
| 2017/10/10 | 890 | 890 | 860 | 875 | 5,000 |
| 2017/09/21 | 884 | 884 | 870 | 875 | 3,000 |
| 2017/09/20 | 895 | 895 | 895 | 895 | 2,000 |
| 2017/09/19 | 874 | 874 | 874 | 874 | 1,000 |
| 2017/09/15 | 845 | 875 | 845 | 875 | 3,000 |
| 2017/08/28 | 870 | 870 | 870 | 870 | 1,000 |
| 2017/08/23 | 879 | 880 | 879 | 880 | 2,000 |
| 2017/08/22 | 865 | 865 | 865 | 865 | 1,000 |
| 2017/08/14 | 889 | 889 | 889 | 889 | 1,000 |
| 2017/08/10 | 863 | 863 | 863 | 863 | 1,000 |
| 2017/08/04 | 873 | 873 | 873 | 873 | 1,000 |
| 2017/08/01 | 865 | 865 | 865 | 865 | 1,000 |
| 2017/07/27 | 865 | 865 | 865 | 865 | 1,000 |
| 2017/07/26 | 880 | 880 | 880 | 880 | 1,000 |
| 2017/07/24 | 860 | 870 | 860 | 866 | 3,000 |
| 2017/07/21 | 890 | 890 | 890 | 890 | 1,000 |
| 2017/07/18 | 834 | 860 | 834 | 860 | 4,000 |
| 2017/07/14 | 833 | 833 | 833 | 833 | 1,000 |
| 2017/07/03 | 835 | 835 | 833 | 833 | 2,000 |
| 2017/06/27 | 827 | 827 | 827 | 827 | 1,000 |
| 2017/06/26 | 813 | 813 | 813 | 813 | 1,000 |
| 2017/06/23 | 823 | 823 | 823 | 823 | 1,000 |
| 2017/06/20 | 820 | 820 | 820 | 820 | 1,000 |
| 2017/06/14 | 830 | 830 | 815 | 821 | 3,000 |
| 2017/05/19 | 820 | 820 | 820 | 820 | 1,000 |
| 2017/05/17 | 821 | 821 | 806 | 820 | 4,000 |
| 2017/05/10 | 832 | 832 | 821 | 821 | 2,000 |
| 2017/05/09 | 817 | 817 | 817 | 817 | 1,000 |
| 2017/05/08 | 811 | 811 | 811 | 811 | 1,000 |
| 2017/05/02 | 815 | 815 | 811 | 811 | 7,000 |
| 2017/04/25 | 815 | 815 | 815 | 815 | 2,000 |
| 2017/04/20 | 825 | 825 | 800 | 815 | 4,000 |
| 2017/04/19 | 825 | 825 | 825 | 825 | 1,000 |
| 2017/04/17 | 774 | 825 | 774 | 825 | 2,000 |
| 2017/03/16 | 882 | 885 | 882 | 885 | 3,000 |
| 2017/03/13 | 857 | 873 | 857 | 873 | 3,000 |
| 2017/02/14 | 887 | 887 | 887 | 887 | 1,000 |
| 2017/02/13 | 871 | 886 | 871 | 886 | 3,000 |
| 2017/01/26 | 886 | 886 | 886 | 886 | 3,000 |
| 2017/01/20 | 885 | 886 | 885 | 886 | 2,000 |
| 2017/01/19 | 888 | 888 | 886 | 886 | 8,000 |
| 2017/01/17 | 886 | 886 | 886 | 886 | 2,000 |
| 2017/01/12 | 886 | 886 | 886 | 886 | 2,000 |
| 2017/01/11 | 886 | 886 | 886 | 886 | 8,000 |
| 2017/01/06 | 872 | 872 | 872 | 872 | 2,000 |