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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,931 | 1,971 | 1,931 | 1,971 | 200 |
| 2022/12/29 | 1,920 | 1,920 | 1,917 | 1,917 | 400 |
| 2022/12/28 | 1,935 | 1,935 | 1,916 | 1,916 | 600 |
| 2022/12/27 | 1,923 | 1,923 | 1,923 | 1,923 | 300 |
| 2022/12/26 | 1,965 | 1,965 | 1,911 | 1,963 | 1,100 |
| 2022/12/23 | 1,905 | 1,905 | 1,865 | 1,865 | 600 |
| 2022/12/22 | 1,900 | 1,901 | 1,900 | 1,901 | 300 |
| 2022/12/21 | 1,929 | 1,929 | 1,861 | 1,861 | 1,200 |
| 2022/12/20 | 1,931 | 1,931 | 1,921 | 1,921 | 500 |
| 2022/12/19 | 1,914 | 1,955 | 1,914 | 1,940 | 1,400 |
| 2022/12/12 | 1,994 | 1,994 | 1,994 | 1,994 | 200 |
| 2022/12/09 | 1,980 | 1,980 | 1,980 | 1,980 | 600 |
| 2022/12/06 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2022/12/05 | 1,940 | 1,940 | 1,940 | 1,940 | 200 |
| 2022/12/02 | 1,952 | 1,952 | 1,951 | 1,951 | 300 |
| 2022/12/01 | 1,960 | 1,970 | 1,956 | 1,956 | 500 |
| 2022/11/30 | 1,982 | 1,982 | 1,970 | 1,970 | 300 |
| 2022/11/29 | 1,982 | 1,982 | 1,981 | 1,982 | 400 |
| 2022/11/28 | 1,996 | 1,996 | 1,981 | 1,981 | 1,000 |
| 2022/11/25 | 1,980 | 1,999 | 1,965 | 1,981 | 2,300 |
| 2022/11/24 | 2,032 | 2,054 | 1,951 | 2,050 | 4,900 |
| 2022/11/22 | 2,040 | 2,093 | 1,952 | 1,952 | 6,200 |
| 2022/11/21 | 1,961 | 1,970 | 1,960 | 1,970 | 500 |
| 2022/11/18 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
| 2022/11/17 | 1,973 | 1,975 | 1,973 | 1,975 | 200 |
| 2022/11/16 | 1,975 | 2,025 | 1,975 | 1,975 | 500 |
| 2022/11/15 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2022/11/14 | 1,959 | 1,966 | 1,910 | 1,950 | 1,600 |
| 2022/11/10 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2022/11/09 | 1,922 | 1,962 | 1,922 | 1,962 | 300 |
| 2022/11/08 | 1,911 | 1,962 | 1,911 | 1,962 | 600 |
| 2022/11/07 | 1,900 | 1,936 | 1,900 | 1,936 | 500 |
| 2022/11/02 | 1,917 | 1,917 | 1,910 | 1,910 | 1,000 |
| 2022/10/31 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2022/10/25 | 1,955 | 1,995 | 1,955 | 1,990 | 800 |
| 2022/10/24 | 1,947 | 1,947 | 1,868 | 1,875 | 800 |
| 2022/10/20 | 1,918 | 1,918 | 1,900 | 1,907 | 1,300 |
| 2022/10/19 | 1,962 | 1,962 | 1,956 | 1,956 | 700 |
| 2022/10/17 | 2,055 | 2,055 | 2,000 | 2,000 | 1,300 |
| 2022/10/14 | 2,083 | 2,083 | 2,035 | 2,055 | 900 |
| 2022/10/13 | 2,067 | 2,104 | 2,067 | 2,083 | 1,600 |
| 2022/10/12 | 2,120 | 2,120 | 2,087 | 2,117 | 1,100 |
| 2022/10/11 | 2,095 | 2,151 | 2,066 | 2,114 | 6,100 |
| 2022/10/07 | 2,020 | 2,060 | 2,020 | 2,060 | 1,300 |
| 2022/10/06 | 1,981 | 2,045 | 1,980 | 2,045 | 1,400 |
| 2022/10/05 | 1,970 | 2,000 | 1,970 | 2,000 | 700 |
| 2022/10/04 | 1,983 | 2,000 | 1,978 | 1,980 | 2,600 |
| 2022/10/03 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
| 2022/09/30 | 1,972 | 1,990 | 1,972 | 1,990 | 400 |
| 2022/09/29 | 1,975 | 1,981 | 1,975 | 1,981 | 200 |
| 2022/09/28 | 1,977 | 1,977 | 1,900 | 1,931 | 1,800 |
| 2022/09/27 | 1,968 | 2,007 | 1,968 | 1,977 | 800 |
| 2022/09/26 | 2,039 | 2,039 | 1,989 | 2,008 | 9,000 |
| 2022/09/22 | 1,990 | 1,999 | 1,990 | 1,999 | 500 |
| 2022/09/21 | 2,012 | 2,020 | 2,012 | 2,020 | 600 |
| 2022/09/16 | 2,020 | 2,020 | 1,991 | 2,015 | 500 |
| 2022/09/15 | 2,003 | 2,029 | 2,003 | 2,029 | 400 |
| 2022/09/14 | 2,000 | 2,011 | 2,000 | 2,003 | 600 |
| 2022/09/13 | 2,001 | 2,016 | 2,001 | 2,008 | 900 |
| 2022/09/12 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2022/09/09 | 1,998 | 2,010 | 1,997 | 1,997 | 900 |
| 2022/09/08 | 2,058 | 2,058 | 1,997 | 1,997 | 1,100 |
| 2022/09/07 | 2,020 | 2,060 | 2,020 | 2,059 | 300 |
| 2022/09/06 | 2,011 | 2,016 | 2,000 | 2,016 | 1,000 |
| 2022/09/05 | 2,018 | 2,022 | 2,016 | 2,022 | 300 |
| 2022/09/02 | 2,017 | 2,017 | 2,006 | 2,006 | 200 |
| 2022/09/01 | 2,002 | 2,002 | 2,002 | 2,002 | 100 |
| 2022/08/31 | 2,000 | 2,017 | 2,000 | 2,017 | 500 |
| 2022/08/29 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
| 2022/08/26 | 2,000 | 2,026 | 2,000 | 2,026 | 300 |
| 2022/08/25 | 1,985 | 1,990 | 1,985 | 1,990 | 1,300 |
| 2022/08/24 | 1,985 | 1,985 | 1,980 | 1,985 | 600 |
| 2022/08/23 | 1,997 | 1,997 | 1,985 | 1,985 | 200 |
| 2022/08/22 | 2,020 | 2,089 | 1,967 | 2,000 | 3,400 |
| 2022/08/19 | 1,993 | 2,007 | 1,993 | 2,000 | 1,600 |
| 2022/08/18 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2022/08/17 | 1,969 | 1,995 | 1,969 | 1,978 | 400 |
| 2022/08/15 | 1,995 | 1,996 | 1,995 | 1,995 | 300 |
| 2022/08/10 | 1,975 | 1,975 | 1,955 | 1,975 | 300 |
| 2022/08/09 | 1,956 | 1,956 | 1,956 | 1,956 | 300 |
| 2022/08/05 | 1,969 | 2,001 | 1,969 | 1,977 | 600 |
| 2022/08/04 | 1,929 | 1,975 | 1,929 | 1,968 | 1,500 |
| 2022/08/03 | 1,918 | 1,929 | 1,918 | 1,929 | 500 |
| 2022/08/02 | 1,912 | 1,920 | 1,912 | 1,919 | 300 |
| 2022/08/01 | 1,905 | 1,915 | 1,905 | 1,912 | 300 |
| 2022/07/29 | 1,909 | 1,913 | 1,904 | 1,913 | 300 |
| 2022/07/28 | 1,893 | 1,929 | 1,893 | 1,929 | 500 |
| 2022/07/25 | 1,927 | 1,930 | 1,924 | 1,930 | 800 |
| 2022/07/22 | 1,895 | 1,898 | 1,895 | 1,895 | 500 |
| 2022/07/21 | 1,895 | 1,903 | 1,890 | 1,895 | 1,000 |
| 2022/07/20 | 1,910 | 1,910 | 1,900 | 1,905 | 1,100 |
| 2022/07/19 | 1,960 | 1,960 | 1,860 | 1,907 | 4,400 |
| 2022/07/15 | 2,010 | 2,060 | 2,000 | 2,050 | 7,100 |
| 2022/07/12 | 2,010 | 2,010 | 1,970 | 1,970 | 300 |
| 2022/07/11 | 1,970 | 2,000 | 1,970 | 2,000 | 500 |
| 2022/07/08 | 2,010 | 2,020 | 2,000 | 2,000 | 1,300 |
| 2022/07/07 | 1,980 | 2,000 | 1,980 | 2,000 | 900 |
| 2022/07/06 | 1,940 | 1,957 | 1,940 | 1,951 | 1,000 |
| 2022/07/05 | 1,950 | 1,953 | 1,950 | 1,950 | 500 |
| 2022/07/04 | 1,931 | 1,938 | 1,931 | 1,938 | 200 |
| 2022/07/01 | 1,931 | 1,932 | 1,931 | 1,931 | 1,300 |
| 2022/06/30 | 2,019 | 2,019 | 1,985 | 1,985 | 1,500 |
| 2022/06/28 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
| 2022/06/27 | 2,001 | 2,001 | 2,001 | 2,001 | 200 |
| 2022/06/24 | 2,031 | 2,031 | 2,001 | 2,001 | 500 |
| 2022/06/23 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
| 2022/06/22 | 2,001 | 2,018 | 2,000 | 2,000 | 300 |
| 2022/06/20 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
| 2022/06/16 | 1,980 | 2,004 | 1,980 | 1,997 | 400 |
| 2022/06/14 | 2,012 | 2,080 | 2,012 | 2,080 | 1,300 |
| 2022/06/13 | 2,015 | 2,055 | 2,015 | 2,055 | 600 |
| 2022/06/10 | 2,060 | 2,060 | 2,050 | 2,050 | 400 |
| 2022/06/09 | 2,010 | 2,045 | 1,998 | 2,045 | 600 |
| 2022/06/08 | 2,060 | 2,060 | 2,060 | 2,060 | 1,900 |
| 2022/06/07 | 1,953 | 2,015 | 1,953 | 2,015 | 700 |
| 2022/06/06 | 1,940 | 2,009 | 1,940 | 1,993 | 3,800 |
| 2022/05/30 | 1,862 | 1,862 | 1,820 | 1,820 | 600 |
| 2022/05/27 | 1,812 | 1,831 | 1,812 | 1,822 | 800 |
| 2022/05/25 | 1,894 | 1,894 | 1,864 | 1,892 | 400 |
| 2022/05/20 | 1,801 | 1,801 | 1,761 | 1,780 | 300 |
| 2022/05/16 | 1,805 | 1,830 | 1,805 | 1,830 | 200 |
| 2022/05/13 | 1,842 | 1,842 | 1,805 | 1,805 | 300 |
| 2022/05/12 | 1,866 | 1,866 | 1,850 | 1,850 | 300 |
| 2022/04/27 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2022/04/26 | 1,910 | 1,910 | 1,874 | 1,874 | 1,300 |
| 2022/04/25 | 1,935 | 1,935 | 1,905 | 1,905 | 500 |
| 2022/04/20 | 1,901 | 1,920 | 1,900 | 1,900 | 1,600 |
| 2022/04/19 | 1,917 | 1,917 | 1,877 | 1,910 | 300 |
| 2022/04/18 | 1,919 | 1,919 | 1,919 | 1,919 | 100 |
| 2022/04/15 | 1,890 | 1,898 | 1,890 | 1,898 | 500 |
| 2022/04/14 | 1,919 | 1,919 | 1,919 | 1,919 | 100 |
| 2022/04/13 | 1,879 | 1,879 | 1,879 | 1,879 | 500 |
| 2022/04/12 | 1,907 | 1,920 | 1,867 | 1,898 | 600 |
| 2022/04/11 | 1,924 | 1,960 | 1,900 | 1,907 | 2,000 |
| 2022/04/08 | 1,957 | 2,060 | 1,925 | 1,963 | 4,000 |
| 2022/04/07 | 1,959 | 1,959 | 1,959 | 1,959 | 1,000 |
| 2022/04/06 | 1,951 | 1,951 | 1,951 | 1,951 | 600 |
| 2022/04/05 | 1,943 | 1,951 | 1,911 | 1,951 | 600 |
| 2022/04/04 | 1,949 | 1,949 | 1,923 | 1,923 | 900 |
| 2022/04/01 | 1,910 | 1,920 | 1,906 | 1,920 | 400 |
| 2022/03/31 | 1,966 | 1,966 | 1,881 | 1,890 | 900 |
| 2022/03/30 | 1,915 | 1,926 | 1,915 | 1,926 | 400 |
| 2022/03/29 | 1,883 | 1,915 | 1,856 | 1,915 | 700 |
| 2022/03/28 | 1,843 | 1,843 | 1,843 | 1,843 | 100 |
| 2022/03/25 | 1,856 | 1,856 | 1,840 | 1,841 | 700 |
| 2022/03/23 | 1,847 | 1,847 | 1,843 | 1,847 | 300 |
| 2022/03/22 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
| 2022/03/18 | 1,795 | 1,828 | 1,795 | 1,820 | 1,700 |
| 2022/03/17 | 1,819 | 1,819 | 1,818 | 1,819 | 300 |
| 2022/03/16 | 1,839 | 1,839 | 1,799 | 1,799 | 7,300 |
| 2022/03/15 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2022/03/10 | 1,752 | 1,808 | 1,752 | 1,780 | 1,300 |
| 2022/03/07 | 1,763 | 1,804 | 1,763 | 1,792 | 700 |
| 2022/03/04 | 1,811 | 1,811 | 1,800 | 1,800 | 200 |
| 2022/03/03 | 1,791 | 1,791 | 1,791 | 1,791 | 300 |
| 2022/02/28 | 1,806 | 1,806 | 1,766 | 1,806 | 300 |
| 2022/02/25 | 1,746 | 1,787 | 1,746 | 1,759 | 1,100 |
| 2022/02/24 | 1,800 | 1,800 | 1,785 | 1,785 | 300 |
| 2022/02/22 | 1,809 | 1,809 | 1,800 | 1,800 | 1,900 |
| 2022/02/21 | 1,808 | 1,808 | 1,801 | 1,801 | 200 |
| 2022/02/18 | 1,813 | 1,813 | 1,813 | 1,813 | 100 |
| 2022/02/17 | 1,817 | 1,817 | 1,817 | 1,817 | 100 |
| 2022/02/16 | 1,827 | 1,828 | 1,827 | 1,828 | 200 |
| 2022/02/15 | 1,835 | 1,835 | 1,835 | 1,835 | 100 |
| 2022/02/14 | 1,843 | 1,850 | 1,830 | 1,850 | 600 |
| 2022/02/10 | 1,832 | 1,843 | 1,832 | 1,843 | 200 |
| 2022/02/09 | 1,849 | 1,849 | 1,849 | 1,849 | 300 |
| 2022/02/02 | 1,840 | 1,848 | 1,840 | 1,848 | 300 |
| 2022/02/01 | 1,828 | 1,859 | 1,828 | 1,855 | 300 |
| 2022/01/31 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2022/01/27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,200 |
| 2022/01/25 | 1,855 | 1,855 | 1,790 | 1,800 | 600 |
| 2022/01/21 | 1,800 | 1,805 | 1,775 | 1,775 | 1,300 |
| 2022/01/19 | 1,880 | 1,880 | 1,809 | 1,840 | 2,700 |
| 2022/01/18 | 1,940 | 1,940 | 1,899 | 1,899 | 1,100 |
| 2022/01/17 | 1,901 | 1,930 | 1,895 | 1,900 | 5,100 |
| 2022/01/14 | 1,839 | 1,839 | 1,838 | 1,839 | 600 |
| 2022/01/13 | 1,828 | 1,834 | 1,828 | 1,833 | 300 |
| 2022/01/12 | 1,825 | 1,833 | 1,824 | 1,828 | 500 |
| 2022/01/11 | 1,817 | 1,834 | 1,810 | 1,810 | 600 |
| 2022/01/07 | 1,820 | 1,842 | 1,816 | 1,816 | 1,600 |
| 2022/01/06 | 1,847 | 1,864 | 1,846 | 1,846 | 1,300 |
| 2022/01/05 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2022/01/04 | 1,805 | 1,840 | 1,805 | 1,840 | 800 |