7219 (株)エッチ・ケー・エス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 397 | 398 | 385 | 385 | 9,000 | 962.50 |
| 2007-12-25 | 395 | 398 | 395 | 397 | 5,000 | 992.50 |
| 2007-12-21 | 395 | 396 | 394 | 394 | 3,000 | 985 |
| 2007-12-19 | 391 | 395 | 390 | 393 | 5,000 | 982.50 |
| 2007-12-18 | 380 | 385 | 378 | 385 | 22,000 | 962.50 |
| 2007-12-17 | 397 | 397 | 390 | 390 | 7,000 | 975 |
| 2007-12-14 | 391 | 391 | 391 | 391 | 2,000 | 977.50 |
| 2007-12-13 | 390 | 398 | 390 | 397 | 14,000 | 992.50 |
| 2007-12-12 | 385 | 386 | 385 | 386 | 2,000 | 965 |
| 2007-12-10 | 402 | 403 | 381 | 395 | 8,000 | 987.50 |
| 2007-12-06 | 399 | 399 | 395 | 395 | 4,000 | 987.50 |
| 2007-12-05 | 401 | 401 | 401 | 401 | 1,000 | 1,002.50 |
| 2007-11-29 | 399 | 400 | 399 | 399 | 3,000 | 997.50 |
| 2007-11-27 | 400 | 400 | 399 | 399 | 6,000 | 997.50 |
| 2007-11-26 | 414 | 415 | 400 | 400 | 5,000 | 1,000 |
| 2007-11-22 | 380 | 395 | 380 | 394 | 3,000 | 985 |
| 2007-11-21 | 385 | 400 | 385 | 400 | 2,000 | 1,000 |
| 2007-11-20 | 381 | 392 | 380 | 381 | 12,000 | 952.50 |
| 2007-11-19 | 384 | 385 | 380 | 381 | 8,000 | 952.50 |
| 2007-11-16 | 389 | 390 | 388 | 390 | 3,000 | 975 |
| 2007-11-14 | 400 | 400 | 399 | 399 | 2,000 | 997.50 |
| 2007-11-12 | 381 | 409 | 381 | 409 | 4,000 | 1,022.50 |
| 2007-11-01 | 396 | 414 | 395 | 414 | 7,000 | 1,035 |
| 2007-10-31 | 398 | 399 | 397 | 398 | 8,000 | 995 |
| 2007-10-30 | 417 | 418 | 416 | 416 | 10,000 | 1,040 |
| 2007-10-25 | 399 | 400 | 399 | 399 | 9,000 | 997.50 |
| 2007-10-23 | 380 | 406 | 380 | 405 | 13,000 | 1,012.50 |
| 2007-10-19 | 407 | 408 | 407 | 407 | 3,000 | 1,017.50 |
| 2007-10-16 | 415 | 416 | 415 | 416 | 6,000 | 1,040 |
| 2007-10-15 | 420 | 441 | 420 | 420 | 35,000 | 1,050 |
| 2007-10-12 | 408 | 408 | 408 | 408 | 1,000 | 1,020 |
| 2007-10-10 | 404 | 404 | 404 | 404 | 2,000 | 1,010 |
| 2007-10-09 | 406 | 406 | 406 | 406 | 1,000 | 1,015 |
| 2007-10-05 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2007-10-03 | 406 | 406 | 405 | 405 | 2,000 | 1,012.50 |
| 2007-10-02 | 390 | 390 | 390 | 390 | 4,000 | 975 |
| 2007-10-01 | 380 | 381 | 380 | 381 | 17,000 | 952.50 |
| 2007-09-28 | 391 | 410 | 380 | 380 | 14,000 | 950 |
| 2007-09-27 | 412 | 412 | 410 | 410 | 5,000 | 1,025 |
| 2007-09-25 | 399 | 400 | 394 | 399 | 8,000 | 997.50 |
| 2007-09-21 | 396 | 396 | 394 | 395 | 6,000 | 987.50 |
| 2007-09-20 | 399 | 403 | 395 | 403 | 8,000 | 1,007.50 |
| 2007-09-18 | 429 | 429 | 429 | 429 | 1,000 | 1,072.50 |
| 2007-09-14 | 406 | 431 | 400 | 429 | 9,000 | 1,072.50 |
| 2007-09-04 | 449 | 449 | 449 | 449 | 1,000 | 1,122.50 |
| 2007-08-31 | 434 | 450 | 414 | 445 | 7,000 | 1,112.50 |
| 2007-08-30 | 449 | 465 | 449 | 465 | 6,000 | 1,162.50 |
| 2007-08-29 | 470 | 470 | 469 | 470 | 3,000 | 1,175 |
| 2007-08-28 | 470 | 471 | 470 | 471 | 2,000 | 1,177.50 |
| 2007-08-27 | 474 | 474 | 474 | 474 | 1,000 | 1,185 |
| 2007-08-22 | 454 | 484 | 435 | 470 | 73,000 | 1,175 |
| 2007-08-21 | 460 | 485 | 458 | 485 | 12,000 | 1,212.50 |
| 2007-08-16 | 486 | 486 | 479 | 485 | 6,000 | 1,212.50 |
| 2007-08-15 | 485 | 486 | 485 | 486 | 3,000 | 1,215 |
| 2007-08-14 | 470 | 495 | 470 | 488 | 33,000 | 1,220 |
| 2007-08-13 | 470 | 505 | 470 | 505 | 7,000 | 1,262.50 |
| 2007-08-10 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2007-08-03 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2007-08-02 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2007-08-01 | 504 | 504 | 503 | 503 | 2,000 | 1,257.50 |
| 2007-07-31 | 504 | 504 | 504 | 504 | 1,000 | 1,260 |
| 2007-07-27 | 506 | 507 | 504 | 504 | 3,000 | 1,260 |
| 2007-07-26 | 486 | 500 | 485 | 500 | 21,000 | 1,250 |
| 2007-07-25 | 473 | 510 | 473 | 493 | 6,000 | 1,232.50 |
| 2007-07-24 | 511 | 511 | 510 | 510 | 3,000 | 1,275 |
| 2007-07-23 | 511 | 511 | 511 | 511 | 1,000 | 1,277.50 |
| 2007-07-19 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2007-07-18 | 515 | 515 | 511 | 511 | 8,000 | 1,277.50 |
| 2007-07-17 | 514 | 515 | 514 | 515 | 4,000 | 1,287.50 |
| 2007-07-13 | 519 | 521 | 515 | 516 | 6,000 | 1,290 |
| 2007-07-12 | 516 | 520 | 515 | 519 | 5,000 | 1,297.50 |
| 2007-07-11 | 516 | 516 | 515 | 515 | 2,000 | 1,287.50 |
| 2007-07-10 | 520 | 520 | 519 | 519 | 5,000 | 1,297.50 |
| 2007-07-09 | 522 | 522 | 520 | 520 | 2,000 | 1,300 |
| 2007-07-06 | 520 | 520 | 519 | 519 | 4,000 | 1,297.50 |
| 2007-07-04 | 508 | 511 | 508 | 511 | 6,000 | 1,277.50 |
| 2007-07-02 | 500 | 511 | 500 | 511 | 6,000 | 1,277.50 |
| 2007-06-29 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2007-06-27 | 509 | 511 | 509 | 511 | 7,000 | 1,277.50 |
| 2007-06-26 | 510 | 510 | 510 | 510 | 4,000 | 1,275 |
| 2007-06-25 | 514 | 515 | 514 | 515 | 2,000 | 1,287.50 |
| 2007-06-22 | 500 | 500 | 499 | 500 | 4,000 | 1,250 |
| 2007-06-20 | 510 | 510 | 499 | 500 | 11,000 | 1,250 |
| 2007-06-15 | 500 | 501 | 500 | 501 | 2,000 | 1,252.50 |
| 2007-06-14 | 503 | 503 | 503 | 503 | 1,000 | 1,257.50 |
| 2007-06-07 | 500 | 506 | 500 | 506 | 3,000 | 1,265 |
| 2007-06-06 | 505 | 505 | 505 | 505 | 4,000 | 1,262.50 |
| 2007-05-30 | 510 | 511 | 510 | 510 | 4,000 | 1,275 |
| 2007-05-29 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2007-05-28 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2007-05-25 | 488 | 505 | 488 | 504 | 8,000 | 1,260 |
| 2007-05-24 | 505 | 506 | 505 | 506 | 5,000 | 1,265 |
| 2007-05-23 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2007-05-22 | 504 | 506 | 504 | 506 | 3,000 | 1,265 |
| 2007-05-21 | 500 | 500 | 498 | 499 | 3,000 | 1,247.50 |
| 2007-05-18 | 491 | 500 | 491 | 500 | 4,000 | 1,250 |
| 2007-05-17 | 495 | 496 | 494 | 495 | 4,000 | 1,237.50 |
| 2007-05-16 | 510 | 510 | 491 | 491 | 19,000 | 1,227.50 |
| 2007-05-15 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2007-05-14 | 520 | 520 | 509 | 510 | 3,000 | 1,275 |
| 2007-05-11 | 504 | 517 | 504 | 513 | 13,000 | 1,282.50 |
| 2007-05-10 | 527 | 533 | 527 | 533 | 8,000 | 1,332.50 |
| 2007-05-09 | 527 | 527 | 527 | 527 | 4,000 | 1,317.50 |
| 2007-05-08 | 515 | 524 | 515 | 524 | 10,000 | 1,310 |
| 2007-05-07 | 514 | 516 | 514 | 515 | 4,000 | 1,287.50 |
| 2007-04-27 | 507 | 507 | 507 | 507 | 1,000 | 1,267.50 |
| 2007-04-25 | 508 | 509 | 507 | 507 | 3,000 | 1,267.50 |
| 2007-04-23 | 524 | 524 | 524 | 524 | 1,000 | 1,310 |
| 2007-04-20 | 508 | 508 | 508 | 508 | 1,000 | 1,270 |
| 2007-04-16 | 509 | 531 | 506 | 523 | 76,000 | 1,307.50 |
| 2007-04-05 | 531 | 531 | 529 | 529 | 2,000 | 1,322.50 |
| 2007-03-29 | 529 | 529 | 529 | 529 | 1,000 | 1,322.50 |
| 2007-03-28 | 529 | 530 | 529 | 530 | 2,000 | 1,325 |
| 2007-03-26 | 509 | 510 | 509 | 510 | 12,000 | 1,275 |
| 2007-03-23 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2007-03-20 | 510 | 511 | 510 | 511 | 2,000 | 1,277.50 |
| 2007-03-19 | 501 | 508 | 501 | 508 | 2,000 | 1,270 |
| 2007-03-16 | 543 | 543 | 543 | 543 | 1,000 | 1,357.50 |
| 2007-03-15 | 535 | 535 | 527 | 527 | 8,000 | 1,317.50 |
| 2007-03-14 | 530 | 531 | 530 | 530 | 5,000 | 1,325 |
| 2007-03-08 | 529 | 530 | 529 | 530 | 2,000 | 1,325 |
| 2007-03-06 | 538 | 540 | 538 | 540 | 2,000 | 1,350 |
| 2007-03-02 | 574 | 574 | 540 | 540 | 2,000 | 1,350 |
| 2007-03-01 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2007-02-28 | 534 | 535 | 529 | 530 | 8,000 | 1,325 |
| 2007-02-26 | 551 | 570 | 530 | 570 | 14,000 | 1,425 |
| 2007-02-22 | 531 | 531 | 530 | 530 | 3,000 | 1,325 |
| 2007-02-21 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2007-02-20 | 519 | 525 | 519 | 525 | 2,000 | 1,312.50 |
| 2007-02-19 | 530 | 530 | 515 | 515 | 2,000 | 1,287.50 |
| 2007-02-16 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2007-02-15 | 549 | 550 | 549 | 550 | 3,000 | 1,375 |
| 2007-02-08 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2007-02-06 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2007-02-05 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2007-02-01 | 535 | 537 | 534 | 535 | 4,000 | 1,337.50 |
| 2007-01-31 | 541 | 543 | 530 | 530 | 24,000 | 1,325 |
| 2007-01-30 | 582 | 584 | 581 | 584 | 12,000 | 1,460 |
| 2007-01-29 | 530 | 550 | 530 | 540 | 21,000 | 1,350 |
| 2007-01-26 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2007-01-25 | 504 | 505 | 504 | 505 | 2,000 | 1,262.50 |
| 2007-01-24 | 520 | 532 | 520 | 532 | 6,000 | 1,330 |
| 2007-01-23 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2007-01-22 | 514 | 514 | 514 | 514 | 5,000 | 1,285 |
| 2007-01-19 | 514 | 514 | 514 | 514 | 1,000 | 1,285 |
| 2007-01-18 | 512 | 512 | 502 | 511 | 8,000 | 1,277.50 |
| 2007-01-17 | 511 | 512 | 511 | 512 | 3,000 | 1,280 |
| 2007-01-16 | 509 | 510 | 509 | 510 | 2,000 | 1,275 |
| 2007-01-15 | 509 | 510 | 509 | 510 | 4,000 | 1,275 |
| 2007-01-12 | 505 | 505 | 504 | 504 | 2,000 | 1,260 |
| 2007-01-11 | 508 | 508 | 507 | 507 | 3,000 | 1,267.50 |
| 2007-01-10 | 509 | 510 | 506 | 506 | 10,000 | 1,265 |
| 2007-01-09 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2007-01-05 | 494 | 500 | 494 | 500 | 2,000 | 1,250 |
| 2007-01-04 | 494 | 495 | 494 | 495 | 4,000 | 1,237.50 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
