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 |
|---|---|---|---|---|---|
| 2019/12/27 | 3,640 | 3,645 | 3,640 | 3,640 | 300 |
| 2019/12/25 | 3,780 | 3,780 | 3,710 | 3,710 | 600 |
| 2019/12/20 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2019/12/19 | 3,710 | 3,710 | 3,710 | 3,710 | 400 |
| 2019/12/13 | 3,710 | 3,710 | 3,615 | 3,645 | 400 |
| 2019/12/11 | 3,585 | 3,585 | 3,585 | 3,585 | 500 |
| 2019/12/03 | 3,510 | 3,655 | 3,510 | 3,655 | 1,100 |
| 2019/11/12 | 3,635 | 3,720 | 3,635 | 3,720 | 400 |
| 2019/11/06 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
| 2019/11/05 | 3,805 | 3,805 | 3,805 | 3,805 | 300 |
| 2019/10/29 | 3,830 | 3,830 | 3,790 | 3,805 | 800 |
| 2019/10/28 | 3,775 | 3,825 | 3,775 | 3,825 | 400 |
| 2019/10/25 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2019/10/24 | 4,075 | 4,075 | 3,935 | 3,935 | 200 |
| 2019/10/23 | 4,010 | 4,010 | 3,955 | 4,005 | 600 |
| 2019/10/21 | 3,555 | 3,995 | 3,555 | 3,940 | 1,400 |
| 2019/10/18 | 3,570 | 4,200 | 3,570 | 4,185 | 1,200 |
| 2019/09/09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2019/09/05 | 3,270 | 3,370 | 3,270 | 3,370 | 300 |
| 2019/07/29 | 3,435 | 3,435 | 3,400 | 3,400 | 200 |
| 2019/07/25 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2019/07/19 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/07/12 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/06/03 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2019/05/27 | 3,270 | 3,270 | 3,270 | 3,270 | 300 |
| 2019/05/22 | 3,100 | 3,130 | 3,100 | 3,130 | 200 |
| 2019/05/17 | 3,200 | 3,200 | 3,195 | 3,200 | 1,400 |
| 2019/05/10 | 3,250 | 3,275 | 3,250 | 3,275 | 200 |
| 2019/05/09 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/05/08 | 3,250 | 3,250 | 3,250 | 3,250 | 500 |
| 2019/05/07 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2019/04/23 | 3,390 | 3,390 | 3,390 | 3,390 | 300 |
| 2019/04/08 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2019/03/25 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2019/03/22 | 3,210 | 3,210 | 3,210 | 3,210 | 800 |
| 2019/03/20 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2019/03/18 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
| 2019/03/13 | 3,205 | 3,205 | 3,205 | 3,205 | 200 |
| 2019/03/12 | 3,300 | 3,300 | 3,300 | 3,300 | 1,900 |
| 2019/03/11 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2019/03/07 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/02/27 | 3,250 | 3,250 | 3,250 | 3,250 | 1,900 |
| 2019/02/25 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 2019/02/06 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2019/02/01 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/01/23 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2019/01/18 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/01/11 | 3,200 | 3,200 | 3,200 | 3,200 | 2,200 |