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 |
|---|---|---|---|---|---|
| 2018/12/25 | 3,495 | 3,495 | 2,940 | 3,080 | 1,200 |
| 2018/12/14 | 3,595 | 3,595 | 3,595 | 3,595 | 200 |
| 2018/11/30 | 3,665 | 3,665 | 3,665 | 3,665 | 200 |
| 2018/11/26 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2018/11/22 | 3,540 | 3,540 | 3,540 | 3,540 | 400 |
| 2018/10/31 | 3,540 | 3,540 | 3,540 | 3,540 | 400 |
| 2018/10/25 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2018/10/10 | 3,440 | 3,480 | 3,440 | 3,470 | 400 |
| 2018/10/09 | 3,640 | 3,640 | 3,640 | 3,640 | 400 |
| 2018/09/27 | 3,770 | 3,770 | 3,770 | 3,770 | 200 |
| 2018/09/25 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2018/09/21 | 3,660 | 3,660 | 3,660 | 3,660 | 200 |
| 2018/09/20 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2018/09/19 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2018/09/07 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2018/08/30 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2018/08/29 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2018/08/22 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2018/08/09 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2018/08/08 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2018/07/27 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2018/07/25 | 3,760 | 3,760 | 3,700 | 3,700 | 2,500 |
| 2018/07/13 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2018/07/05 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2018/07/04 | 3,705 | 3,705 | 3,700 | 3,700 | 200 |
| 2018/07/02 | 3,735 | 3,740 | 3,735 | 3,740 | 200 |
| 2018/06/25 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2018/06/15 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/06/06 | 3,885 | 3,885 | 3,885 | 3,885 | 200 |
| 2018/05/30 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2018/05/25 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2018/05/23 | 3,895 | 3,895 | 3,895 | 3,895 | 300 |
| 2018/05/22 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2018/05/21 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/05/11 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 2018/05/07 | 3,800 | 3,900 | 3,800 | 3,900 | 500 |
| 2018/05/02 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/04/20 | 3,800 | 3,855 | 3,800 | 3,855 | 600 |
| 2018/04/17 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2018/04/16 | 3,930 | 3,930 | 3,930 | 3,930 | 400 |
| 2018/04/12 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 2018/03/26 | 3,790 | 3,790 | 3,720 | 3,725 | 500 |
| 2018/03/20 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2018/03/16 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2018/03/09 | 3,950 | 3,950 | 3,950 | 3,950 | 400 |
| 2018/03/02 | 3,980 | 3,980 | 3,925 | 3,925 | 700 |
| 2018/03/01 | 4,005 | 4,005 | 3,965 | 3,965 | 300 |
| 2018/02/28 | 3,960 | 4,030 | 3,960 | 4,015 | 4,700 |
| 2018/02/27 | 4,130 | 4,170 | 4,130 | 4,170 | 300 |
| 2018/02/26 | 4,220 | 4,270 | 4,220 | 4,270 | 200 |
| 2018/02/26 | 1 -> 0.20 分割 | ||||
| 2018/02/21 | 844 | 844 | 844 | 844 | 1,000 |
| 2018/02/19 | 835 | 835 | 835 | 835 | 1,000 |
| 2018/02/15 | 830 | 840 | 826 | 837 | 8,000 |
| 2018/02/13 | 860 | 860 | 860 | 860 | 2,000 |
| 2018/02/08 | 860 | 860 | 860 | 860 | 1,000 |
| 2018/02/06 | 856 | 856 | 855 | 856 | 13,000 |
| 2018/02/05 | 882 | 882 | 882 | 882 | 3,000 |
| 2018/02/02 | 880 | 880 | 880 | 880 | 1,000 |
| 2018/01/29 | 870 | 880 | 870 | 880 | 3,000 |
| 2018/01/15 | 900 | 900 | 900 | 900 | 2,000 |
| 2018/01/12 | 875 | 900 | 875 | 900 | 6,000 |
| 2018/01/11 | 867 | 869 | 867 | 869 | 3,000 |
| 2018/01/09 | 858 | 858 | 858 | 858 | 1,000 |