7219 (株)エッチ・ケー・エス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 320 | 333 | 320 | 333 | 13,000 | 832.50 |
| 2008-12-26 | 309 | 315 | 309 | 315 | 2,000 | 787.50 |
| 2008-12-25 | 335 | 339 | 334 | 334 | 8,000 | 835 |
| 2008-12-24 | 310 | 310 | 310 | 310 | 4,000 | 775 |
| 2008-12-22 | 336 | 336 | 320 | 325 | 5,000 | 812.50 |
| 2008-12-16 | 342 | 342 | 340 | 342 | 6,000 | 855 |
| 2008-12-15 | 329 | 329 | 329 | 329 | 4,000 | 822.50 |
| 2008-12-12 | 344 | 344 | 344 | 344 | 3,000 | 860 |
| 2008-12-11 | 330 | 335 | 330 | 335 | 5,000 | 837.50 |
| 2008-12-09 | 340 | 340 | 340 | 340 | 4,000 | 850 |
| 2008-12-08 | 320 | 335 | 320 | 335 | 3,000 | 837.50 |
| 2008-12-05 | 315 | 315 | 315 | 315 | 3,000 | 787.50 |
| 2008-12-04 | 349 | 349 | 349 | 349 | 3,000 | 872.50 |
| 2008-12-02 | 349 | 355 | 345 | 350 | 15,000 | 875 |
| 2008-11-28 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2008-11-25 | 345 | 345 | 345 | 345 | 2,000 | 862.50 |
| 2008-11-21 | 345 | 345 | 345 | 345 | 5,000 | 862.50 |
| 2008-11-19 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2008-11-18 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2008-11-17 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2008-11-14 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2008-11-11 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2008-11-10 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2008-11-07 | 339 | 339 | 339 | 339 | 1,000 | 847.50 |
| 2008-11-05 | 335 | 339 | 335 | 339 | 2,000 | 847.50 |
| 2008-11-04 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2008-10-31 | 325 | 330 | 325 | 330 | 2,000 | 825 |
| 2008-10-29 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2008-10-27 | 321 | 325 | 321 | 325 | 2,000 | 812.50 |
| 2008-10-23 | 320 | 321 | 320 | 321 | 3,000 | 802.50 |
| 2008-10-21 | 325 | 330 | 325 | 330 | 2,000 | 825 |
| 2008-10-20 | 333 | 333 | 333 | 333 | 2,000 | 832.50 |
| 2008-10-17 | 333 | 333 | 333 | 333 | 1,000 | 832.50 |
| 2008-10-14 | 324 | 339 | 324 | 334 | 5,000 | 835 |
| 2008-10-10 | 292 | 325 | 258 | 325 | 18,000 | 812.50 |
| 2008-10-09 | 334 | 334 | 315 | 324 | 7,000 | 810 |
| 2008-10-07 | 350 | 350 | 345 | 345 | 5,000 | 862.50 |
| 2008-10-06 | 335 | 363 | 334 | 363 | 9,000 | 907.50 |
| 2008-10-02 | 360 | 364 | 360 | 364 | 4,000 | 910 |
| 2008-09-30 | 376 | 376 | 376 | 376 | 2,000 | 940 |
| 2008-09-26 | 385 | 385 | 365 | 365 | 10,000 | 912.50 |
| 2008-09-25 | 388 | 388 | 388 | 388 | 1,000 | 970 |
| 2008-09-22 | 390 | 390 | 390 | 390 | 4,000 | 975 |
| 2008-09-18 | 375 | 385 | 375 | 385 | 2,000 | 962.50 |
| 2008-09-17 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2008-09-16 | 403 | 403 | 403 | 403 | 10,000 | 1,007.50 |
| 2008-09-11 | 403 | 413 | 403 | 413 | 5,000 | 1,032.50 |
| 2008-09-10 | 403 | 418 | 403 | 418 | 4,000 | 1,045 |
| 2008-09-09 | 424 | 424 | 424 | 424 | 2,000 | 1,060 |
| 2008-09-04 | 430 | 430 | 425 | 425 | 7,000 | 1,062.50 |
| 2008-08-27 | 435 | 435 | 405 | 425 | 3,000 | 1,062.50 |
| 2008-08-25 | 455 | 455 | 440 | 440 | 6,000 | 1,100 |
| 2008-08-21 | 445 | 445 | 445 | 445 | 3,000 | 1,112.50 |
| 2008-08-20 | 450 | 450 | 450 | 450 | 4,000 | 1,125 |
| 2008-08-19 | 434 | 450 | 434 | 450 | 15,000 | 1,125 |
| 2008-08-14 | 434 | 434 | 434 | 434 | 1,000 | 1,085 |
| 2008-08-13 | 425 | 425 | 425 | 425 | 7,000 | 1,062.50 |
| 2008-08-12 | 435 | 435 | 435 | 435 | 2,000 | 1,087.50 |
| 2008-08-08 | 425 | 430 | 425 | 430 | 4,000 | 1,075 |
| 2008-08-07 | 425 | 425 | 425 | 425 | 4,000 | 1,062.50 |
| 2008-08-05 | 425 | 430 | 425 | 430 | 4,000 | 1,075 |
| 2008-07-31 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2008-07-29 | 441 | 441 | 440 | 440 | 3,000 | 1,100 |
| 2008-07-28 | 440 | 440 | 440 | 440 | 2,000 | 1,100 |
| 2008-07-25 | 441 | 441 | 441 | 441 | 1,000 | 1,102.50 |
| 2008-07-17 | 426 | 426 | 426 | 426 | 2,000 | 1,065 |
| 2008-07-16 | 447 | 447 | 420 | 420 | 2,000 | 1,050 |
| 2008-07-15 | 447 | 447 | 447 | 447 | 2,000 | 1,117.50 |
| 2008-07-14 | 423 | 450 | 423 | 450 | 11,000 | 1,125 |
| 2008-07-11 | 422 | 423 | 422 | 423 | 3,000 | 1,057.50 |
| 2008-07-10 | 409 | 411 | 409 | 411 | 12,000 | 1,027.50 |
| 2008-07-08 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 2008-07-04 | 403 | 408 | 403 | 403 | 8,000 | 1,007.50 |
| 2008-07-03 | 391 | 391 | 391 | 391 | 1,000 | 977.50 |
| 2008-07-02 | 411 | 411 | 411 | 411 | 1,000 | 1,027.50 |
| 2008-07-01 | 414 | 414 | 412 | 412 | 3,000 | 1,030 |
| 2008-06-26 | 393 | 398 | 393 | 398 | 2,000 | 995 |
| 2008-06-25 | 390 | 393 | 390 | 393 | 7,000 | 982.50 |
| 2008-06-23 | 391 | 391 | 391 | 391 | 1,000 | 977.50 |
| 2008-06-20 | 391 | 391 | 391 | 391 | 3,000 | 977.50 |
| 2008-06-12 | 380 | 380 | 375 | 375 | 3,000 | 937.50 |
| 2008-06-11 | 373 | 380 | 373 | 380 | 9,000 | 950 |
| 2008-06-10 | 374 | 374 | 373 | 373 | 3,000 | 932.50 |
| 2008-06-09 | 371 | 373 | 371 | 373 | 4,000 | 932.50 |
| 2008-06-06 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2008-06-05 | 372 | 372 | 370 | 370 | 2,000 | 925 |
| 2008-06-03 | 373 | 373 | 372 | 372 | 7,000 | 930 |
| 2008-05-30 | 357 | 367 | 354 | 358 | 8,000 | 895 |
| 2008-05-28 | 365 | 365 | 365 | 365 | 3,000 | 912.50 |
| 2008-05-27 | 363 | 363 | 360 | 360 | 4,000 | 900 |
| 2008-05-26 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2008-05-23 | 361 | 365 | 361 | 365 | 6,000 | 912.50 |
| 2008-05-22 | 366 | 366 | 366 | 366 | 1,000 | 915 |
| 2008-05-21 | 364 | 364 | 364 | 364 | 1,000 | 910 |
| 2008-05-20 | 360 | 361 | 360 | 360 | 4,000 | 900 |
| 2008-05-19 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2008-05-16 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2008-05-14 | 361 | 361 | 361 | 361 | 2,000 | 902.50 |
| 2008-05-12 | 357 | 357 | 356 | 356 | 2,000 | 890 |
| 2008-05-09 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2008-05-01 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2008-04-28 | 365 | 365 | 365 | 365 | 2,000 | 912.50 |
| 2008-04-25 | 350 | 360 | 350 | 360 | 3,000 | 900 |
| 2008-04-24 | 350 | 350 | 345 | 345 | 3,000 | 862.50 |
| 2008-04-23 | 350 | 355 | 345 | 346 | 11,000 | 865 |
| 2008-04-22 | 353 | 353 | 351 | 351 | 5,000 | 877.50 |
| 2008-04-18 | 360 | 360 | 360 | 360 | 3,000 | 900 |
| 2008-04-16 | 359 | 360 | 352 | 360 | 6,000 | 900 |
| 2008-04-15 | 364 | 364 | 359 | 359 | 6,000 | 897.50 |
| 2008-04-14 | 369 | 369 | 369 | 369 | 3,000 | 922.50 |
| 2008-04-07 | 370 | 370 | 370 | 370 | 2,000 | 925 |
| 2008-04-04 | 375 | 375 | 360 | 360 | 5,000 | 900 |
| 2008-04-03 | 375 | 390 | 375 | 375 | 10,000 | 937.50 |
| 2008-04-01 | 385 | 390 | 385 | 390 | 3,000 | 975 |
| 2008-03-25 | 385 | 385 | 385 | 385 | 3,000 | 962.50 |
| 2008-03-12 | 400 | 400 | 390 | 390 | 2,000 | 975 |
| 2008-03-03 | 389 | 389 | 389 | 389 | 7,000 | 972.50 |
| 2008-02-29 | 389 | 389 | 389 | 389 | 1,000 | 972.50 |
| 2008-02-27 | 389 | 389 | 389 | 389 | 1,000 | 972.50 |
| 2008-02-26 | 394 | 394 | 375 | 375 | 2,000 | 937.50 |
| 2008-02-25 | 370 | 395 | 370 | 395 | 4,000 | 987.50 |
| 2008-02-22 | 389 | 398 | 389 | 390 | 5,000 | 975 |
| 2008-02-21 | 400 | 400 | 390 | 390 | 2,000 | 975 |
| 2008-02-20 | 389 | 390 | 389 | 390 | 6,000 | 975 |
| 2008-02-19 | 399 | 399 | 399 | 399 | 1,000 | 997.50 |
| 2008-02-06 | 360 | 390 | 342 | 389 | 5,000 | 972.50 |
| 2008-01-31 | 393 | 393 | 385 | 385 | 11,000 | 962.50 |
| 2008-01-25 | 339 | 386 | 339 | 386 | 9,000 | 965 |
| 2008-01-23 | 399 | 399 | 387 | 387 | 2,000 | 967.50 |
| 2008-01-22 | 371 | 388 | 371 | 387 | 8,000 | 967.50 |
| 2008-01-21 | 375 | 388 | 375 | 388 | 6,000 | 970 |
| 2008-01-18 | 390 | 390 | 388 | 388 | 2,000 | 970 |
| 2008-01-17 | 389 | 390 | 389 | 390 | 13,000 | 975 |
| 2008-01-16 | 389 | 391 | 388 | 388 | 40,000 | 970 |
| 2008-01-15 | 389 | 391 | 374 | 391 | 15,000 | 977.50 |
| 2008-01-11 | 392 | 392 | 390 | 390 | 2,000 | 975 |
| 2008-01-10 | 389 | 390 | 389 | 390 | 13,000 | 975 |
| 2008-01-09 | 389 | 390 | 389 | 390 | 25,000 | 975 |
| 2008-01-07 | 372 | 408 | 372 | 400 | 10,000 | 1,000 |
| 2008-01-04 | 381 | 381 | 370 | 381 | 3,000 | 952.50 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
