7219 (株)エッチ・ケー・エス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 338 | 338 | 338 | 338 | 3,000 | 845 |
| 2010-12-29 | 340 | 340 | 340 | 340 | 3,000 | 850 |
| 2010-12-28 | 341 | 341 | 341 | 341 | 3,000 | 852.50 |
| 2010-12-27 | 342 | 342 | 342 | 342 | 6,000 | 855 |
| 2010-12-24 | 324 | 324 | 322 | 322 | 4,000 | 805 |
| 2010-12-22 | 324 | 324 | 324 | 324 | 3,000 | 810 |
| 2010-12-21 | 315 | 325 | 315 | 325 | 2,000 | 812.50 |
| 2010-12-20 | 312 | 313 | 312 | 313 | 2,000 | 782.50 |
| 2010-12-17 | 312 | 312 | 312 | 312 | 2,000 | 780 |
| 2010-12-16 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2010-12-15 | 306 | 306 | 306 | 306 | 2,000 | 765 |
| 2010-12-13 | 300 | 306 | 300 | 306 | 2,000 | 765 |
| 2010-12-10 | 306 | 310 | 292 | 292 | 19,000 | 730 |
| 2010-12-08 | 283 | 283 | 283 | 283 | 2,000 | 707.50 |
| 2010-12-06 | 281 | 281 | 281 | 281 | 11,000 | 702.50 |
| 2010-12-03 | 283 | 283 | 280 | 280 | 5,000 | 700 |
| 2010-12-02 | 278 | 282 | 278 | 282 | 4,000 | 705 |
| 2010-11-29 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2010-11-22 | 286 | 286 | 286 | 286 | 1,000 | 715 |
| 2010-11-19 | 279 | 279 | 279 | 279 | 3,000 | 697.50 |
| 2010-11-17 | 276 | 276 | 276 | 276 | 3,000 | 690 |
| 2010-10-25 | 288 | 288 | 288 | 288 | 1,000 | 720 |
| 2010-10-20 | 282 | 282 | 282 | 282 | 1,000 | 705 |
| 2010-10-19 | 290 | 290 | 290 | 290 | 4,000 | 725 |
| 2010-10-15 | 290 | 290 | 290 | 290 | 3,000 | 725 |
| 2010-10-08 | 297 | 297 | 297 | 297 | 1,000 | 742.50 |
| 2010-10-07 | 303 | 303 | 303 | 303 | 1,000 | 757.50 |
| 2010-10-01 | 303 | 303 | 303 | 303 | 1,000 | 757.50 |
| 2010-09-28 | 303 | 303 | 303 | 303 | 1,000 | 757.50 |
| 2010-09-17 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 2010-09-02 | 294 | 294 | 294 | 294 | 6,000 | 735 |
| 2010-09-01 | 294 | 294 | 294 | 294 | 2,000 | 735 |
| 2010-08-25 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2010-08-23 | 305 | 305 | 305 | 305 | 4,000 | 762.50 |
| 2010-08-20 | 298 | 298 | 298 | 298 | 1,000 | 745 |
| 2010-08-18 | 306 | 306 | 306 | 306 | 1,000 | 765 |
| 2010-08-10 | 314 | 314 | 314 | 314 | 1,000 | 785 |
| 2010-08-05 | 322 | 322 | 322 | 322 | 1,000 | 805 |
| 2010-08-04 | 322 | 322 | 322 | 322 | 1,000 | 805 |
| 2010-07-30 | 322 | 322 | 322 | 322 | 2,000 | 805 |
| 2010-07-29 | 326 | 326 | 326 | 326 | 1,000 | 815 |
| 2010-07-27 | 318 | 318 | 318 | 318 | 1,000 | 795 |
| 2010-07-21 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2010-07-16 | 311 | 311 | 311 | 311 | 3,000 | 777.50 |
| 2010-07-09 | 328 | 328 | 327 | 327 | 3,000 | 817.50 |
| 2010-07-06 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2010-07-05 | 325 | 325 | 324 | 324 | 2,000 | 810 |
| 2010-06-25 | 332 | 332 | 332 | 332 | 1,000 | 830 |
| 2010-06-14 | 330 | 340 | 330 | 340 | 3,000 | 850 |
| 2010-06-11 | 319 | 319 | 319 | 319 | 1,000 | 797.50 |
| 2010-06-02 | 322 | 322 | 322 | 322 | 2,000 | 805 |
| 2010-05-25 | 322 | 322 | 322 | 322 | 1,000 | 805 |
| 2010-05-24 | 322 | 322 | 322 | 322 | 1,000 | 805 |
| 2010-05-18 | 330 | 330 | 330 | 330 | 3,000 | 825 |
| 2010-05-14 | 331 | 331 | 330 | 330 | 11,000 | 825 |
| 2010-05-11 | 333 | 333 | 331 | 331 | 4,000 | 827.50 |
| 2010-05-10 | 334 | 339 | 334 | 339 | 2,000 | 847.50 |
| 2010-05-06 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2010-04-27 | 337 | 340 | 337 | 340 | 2,000 | 850 |
| 2010-04-26 | 349 | 349 | 349 | 349 | 1,000 | 872.50 |
| 2010-04-22 | 337 | 337 | 333 | 334 | 10,000 | 835 |
| 2010-04-21 | 338 | 338 | 337 | 337 | 2,000 | 842.50 |
| 2010-04-16 | 343 | 343 | 341 | 341 | 3,000 | 852.50 |
| 2010-04-15 | 343 | 344 | 343 | 344 | 5,000 | 860 |
| 2010-04-14 | 351 | 351 | 351 | 351 | 1,000 | 877.50 |
| 2010-04-13 | 344 | 344 | 344 | 344 | 12,000 | 860 |
| 2010-04-12 | 344 | 344 | 344 | 344 | 2,000 | 860 |
| 2010-04-09 | 344 | 344 | 344 | 344 | 2,000 | 860 |
| 2010-04-06 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2010-04-05 | 345 | 345 | 344 | 344 | 4,000 | 860 |
| 2010-03-31 | 337 | 340 | 337 | 340 | 3,000 | 850 |
| 2010-03-29 | 337 | 337 | 337 | 337 | 1,000 | 842.50 |
| 2010-03-25 | 337 | 337 | 337 | 337 | 3,000 | 842.50 |
| 2010-03-18 | 339 | 339 | 339 | 339 | 4,000 | 847.50 |
| 2010-03-11 | 339 | 339 | 339 | 339 | 5,000 | 847.50 |
| 2010-03-08 | 339 | 339 | 339 | 339 | 1,000 | 847.50 |
| 2010-03-03 | 339 | 339 | 339 | 339 | 2,000 | 847.50 |
| 2010-03-01 | 339 | 339 | 339 | 339 | 1,000 | 847.50 |
| 2010-02-25 | 339 | 339 | 339 | 339 | 5,000 | 847.50 |
| 2010-02-24 | 332 | 339 | 332 | 339 | 3,000 | 847.50 |
| 2010-02-22 | 335 | 338 | 335 | 338 | 5,000 | 845 |
| 2010-02-19 | 330 | 336 | 330 | 336 | 3,000 | 840 |
| 2010-02-18 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2010-02-17 | 348 | 348 | 348 | 348 | 2,000 | 870 |
| 2010-02-16 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2010-02-09 | 347 | 347 | 347 | 347 | 1,000 | 867.50 |
| 2010-02-05 | 331 | 331 | 331 | 331 | 8,000 | 827.50 |
| 2010-02-02 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2010-01-29 | 369 | 369 | 369 | 369 | 2,000 | 922.50 |
| 2010-01-27 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2010-01-18 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2010-01-15 | 371 | 371 | 371 | 371 | 1,000 | 927.50 |
| 2010-01-08 | 379 | 379 | 379 | 379 | 3,000 | 947.50 |
| 2010-01-07 | 379 | 379 | 379 | 379 | 2,000 | 947.50 |
| 2010-01-06 | 374 | 374 | 374 | 374 | 2,000 | 935 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
