7219 (株)エッチ・ケー・エス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 385 | 390 | 385 | 390 | 5,000 | 975 |
| 2009-12-24 | 374 | 384 | 374 | 384 | 2,000 | 960 |
| 2009-12-22 | 360 | 365 | 360 | 365 | 3,000 | 912.50 |
| 2009-12-17 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2009-12-11 | 394 | 394 | 394 | 394 | 3,000 | 985 |
| 2009-12-02 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2009-11-25 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2009-11-24 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2009-10-29 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2009-10-28 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2009-10-26 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2009-10-23 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2009-10-16 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2009-10-05 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2009-09-25 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2009-09-09 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2009-08-31 | 414 | 414 | 399 | 399 | 3,000 | 997.50 |
| 2009-08-26 | 386 | 386 | 386 | 386 | 1,000 | 965 |
| 2009-08-25 | 416 | 416 | 401 | 401 | 2,000 | 1,002.50 |
| 2009-08-24 | 411 | 411 | 411 | 411 | 1,000 | 1,027.50 |
| 2009-08-21 | 423 | 423 | 423 | 423 | 3,000 | 1,057.50 |
| 2009-08-20 | 424 | 424 | 424 | 424 | 3,000 | 1,060 |
| 2009-08-19 | 416 | 420 | 416 | 420 | 3,000 | 1,050 |
| 2009-08-18 | 402 | 402 | 402 | 402 | 3,000 | 1,005 |
| 2009-08-11 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2009-08-10 | 410 | 410 | 400 | 400 | 2,000 | 1,000 |
| 2009-08-07 | 421 | 421 | 421 | 421 | 3,000 | 1,052.50 |
| 2009-08-06 | 420 | 421 | 420 | 421 | 4,000 | 1,052.50 |
| 2009-08-05 | 410 | 420 | 410 | 420 | 4,000 | 1,050 |
| 2009-08-04 | 410 | 410 | 410 | 410 | 4,000 | 1,025 |
| 2009-08-03 | 410 | 410 | 410 | 410 | 3,000 | 1,025 |
| 2009-07-24 | 420 | 439 | 420 | 439 | 11,000 | 1,097.50 |
| 2009-07-23 | 421 | 421 | 420 | 420 | 4,000 | 1,050 |
| 2009-07-22 | 420 | 421 | 410 | 421 | 6,000 | 1,052.50 |
| 2009-07-21 | 420 | 420 | 420 | 420 | 3,000 | 1,050 |
| 2009-07-17 | 410 | 410 | 410 | 410 | 4,000 | 1,025 |
| 2009-07-16 | 410 | 410 | 410 | 410 | 3,000 | 1,025 |
| 2009-07-10 | 419 | 419 | 419 | 419 | 3,000 | 1,047.50 |
| 2009-07-07 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2009-07-03 | 423 | 428 | 421 | 428 | 7,000 | 1,070 |
| 2009-07-01 | 421 | 421 | 421 | 421 | 2,000 | 1,052.50 |
| 2009-06-30 | 421 | 421 | 421 | 421 | 3,000 | 1,052.50 |
| 2009-06-29 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2009-06-26 | 421 | 421 | 421 | 421 | 1,000 | 1,052.50 |
| 2009-06-25 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 2009-06-24 | 424 | 424 | 424 | 424 | 1,000 | 1,060 |
| 2009-06-23 | 420 | 424 | 420 | 424 | 4,000 | 1,060 |
| 2009-06-22 | 416 | 428 | 416 | 428 | 6,000 | 1,070 |
| 2009-06-19 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2009-06-18 | 420 | 424 | 413 | 417 | 5,000 | 1,042.50 |
| 2009-06-15 | 430 | 430 | 411 | 421 | 14,000 | 1,052.50 |
| 2009-06-12 | 390 | 430 | 390 | 430 | 15,000 | 1,075 |
| 2009-05-25 | 403 | 403 | 403 | 403 | 1,000 | 1,007.50 |
| 2009-05-22 | 403 | 403 | 403 | 403 | 2,000 | 1,007.50 |
| 2009-05-21 | 403 | 403 | 403 | 403 | 3,000 | 1,007.50 |
| 2009-05-20 | 403 | 403 | 403 | 403 | 3,000 | 1,007.50 |
| 2009-05-19 | 403 | 403 | 403 | 403 | 3,000 | 1,007.50 |
| 2009-05-18 | 405 | 405 | 404 | 404 | 5,000 | 1,010 |
| 2009-05-15 | 404 | 404 | 404 | 404 | 3,000 | 1,010 |
| 2009-05-14 | 399 | 404 | 399 | 404 | 4,000 | 1,010 |
| 2009-05-13 | 405 | 405 | 370 | 400 | 8,000 | 1,000 |
| 2009-05-12 | 402 | 405 | 400 | 400 | 5,000 | 1,000 |
| 2009-05-11 | 404 | 404 | 400 | 402 | 5,000 | 1,005 |
| 2009-05-08 | 390 | 400 | 390 | 400 | 9,000 | 1,000 |
| 2009-04-30 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2009-04-27 | 410 | 410 | 390 | 390 | 2,000 | 975 |
| 2009-04-24 | 388 | 415 | 388 | 400 | 8,000 | 1,000 |
| 2009-04-23 | 373 | 381 | 373 | 381 | 7,000 | 952.50 |
| 2009-04-22 | 365 | 370 | 365 | 370 | 6,000 | 925 |
| 2009-04-21 | 354 | 359 | 354 | 359 | 5,000 | 897.50 |
| 2009-04-20 | 334 | 334 | 334 | 334 | 6,000 | 835 |
| 2009-04-17 | 325 | 335 | 325 | 335 | 5,000 | 837.50 |
| 2009-04-16 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2009-04-15 | 302 | 302 | 302 | 302 | 3,000 | 755 |
| 2009-04-14 | 287 | 287 | 287 | 287 | 5,000 | 717.50 |
| 2009-04-13 | 277 | 277 | 272 | 272 | 2,000 | 680 |
| 2009-04-10 | 277 | 277 | 277 | 277 | 2,000 | 692.50 |
| 2009-04-08 | 277 | 277 | 277 | 277 | 1,000 | 692.50 |
| 2009-04-02 | 297 | 297 | 297 | 297 | 1,000 | 742.50 |
| 2009-03-25 | 322 | 327 | 322 | 327 | 2,000 | 817.50 |
| 2009-03-16 | 282 | 282 | 282 | 282 | 2,000 | 705 |
| 2009-03-06 | 327 | 327 | 307 | 307 | 5,000 | 767.50 |
| 2009-02-27 | 329 | 329 | 329 | 329 | 1,000 | 822.50 |
| 2009-02-25 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2009-02-09 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2009-01-26 | 320 | 338 | 320 | 338 | 2,000 | 845 |
| 2009-01-15 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2009-01-09 | 308 | 308 | 308 | 308 | 1,000 | 770 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
