7219 (株)エッチ・ケー・エス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 403 | 403 | 400 | 400 | 7,000 | 1,000 |
| 2011-12-27 | 417 | 417 | 417 | 417 | 2,000 | 1,042.50 |
| 2011-12-26 | 446 | 446 | 401 | 409 | 12,000 | 1,022.50 |
| 2011-12-22 | 422 | 422 | 422 | 422 | 1,000 | 1,055 |
| 2011-12-20 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2011-12-13 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2011-12-12 | 400 | 400 | 400 | 400 | 4,000 | 1,000 |
| 2011-12-09 | 394 | 400 | 394 | 400 | 6,000 | 1,000 |
| 2011-12-08 | 393 | 393 | 393 | 393 | 3,000 | 982.50 |
| 2011-12-05 | 390 | 393 | 390 | 393 | 5,000 | 982.50 |
| 2011-12-02 | 389 | 389 | 389 | 389 | 3,000 | 972.50 |
| 2011-12-01 | 386 | 392 | 386 | 389 | 8,000 | 972.50 |
| 2011-11-30 | 384 | 390 | 384 | 390 | 2,000 | 975 |
| 2011-11-21 | 374 | 374 | 374 | 374 | 1,000 | 935 |
| 2011-11-17 | 374 | 374 | 374 | 374 | 1,000 | 935 |
| 2011-11-15 | 382 | 382 | 382 | 382 | 3,000 | 955 |
| 2011-11-14 | 382 | 382 | 382 | 382 | 4,000 | 955 |
| 2011-11-11 | 383 | 383 | 383 | 383 | 3,000 | 957.50 |
| 2011-11-10 | 383 | 383 | 383 | 383 | 6,000 | 957.50 |
| 2011-11-09 | 380 | 383 | 380 | 383 | 9,000 | 957.50 |
| 2011-11-08 | 383 | 383 | 380 | 380 | 4,000 | 950 |
| 2011-11-07 | 383 | 383 | 383 | 383 | 3,000 | 957.50 |
| 2011-11-04 | 380 | 383 | 380 | 383 | 6,000 | 957.50 |
| 2011-11-02 | 380 | 380 | 380 | 380 | 3,000 | 950 |
| 2011-11-01 | 383 | 383 | 383 | 383 | 3,000 | 957.50 |
| 2011-10-31 | 383 | 383 | 383 | 383 | 3,000 | 957.50 |
| 2011-10-28 | 383 | 383 | 383 | 383 | 3,000 | 957.50 |
| 2011-10-27 | 383 | 383 | 383 | 383 | 3,000 | 957.50 |
| 2011-10-26 | 383 | 383 | 383 | 383 | 3,000 | 957.50 |
| 2011-10-25 | 385 | 385 | 377 | 385 | 6,000 | 962.50 |
| 2011-10-24 | 383 | 385 | 381 | 385 | 10,000 | 962.50 |
| 2011-10-21 | 383 | 383 | 383 | 383 | 3,000 | 957.50 |
| 2011-10-20 | 385 | 385 | 385 | 385 | 3,000 | 962.50 |
| 2011-10-19 | 385 | 385 | 385 | 385 | 3,000 | 962.50 |
| 2011-10-18 | 387 | 387 | 387 | 387 | 3,000 | 967.50 |
| 2011-10-17 | 390 | 390 | 380 | 388 | 8,000 | 970 |
| 2011-10-14 | 375 | 390 | 375 | 390 | 8,000 | 975 |
| 2011-10-13 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2011-10-12 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2011-10-05 | 385 | 385 | 385 | 385 | 3,000 | 962.50 |
| 2011-10-04 | 388 | 388 | 380 | 385 | 11,000 | 962.50 |
| 2011-10-03 | 388 | 388 | 388 | 388 | 3,000 | 970 |
| 2011-09-30 | 384 | 390 | 384 | 390 | 11,000 | 975 |
| 2011-09-29 | 384 | 384 | 384 | 384 | 3,000 | 960 |
| 2011-09-28 | 385 | 385 | 385 | 385 | 3,000 | 962.50 |
| 2011-09-27 | 385 | 385 | 385 | 385 | 3,000 | 962.50 |
| 2011-09-26 | 387 | 387 | 387 | 387 | 3,000 | 967.50 |
| 2011-09-22 | 385 | 393 | 385 | 388 | 7,000 | 970 |
| 2011-09-21 | 388 | 388 | 381 | 381 | 4,000 | 952.50 |
| 2011-09-20 | 386 | 388 | 380 | 388 | 8,000 | 970 |
| 2011-09-16 | 381 | 381 | 380 | 380 | 12,000 | 950 |
| 2011-09-15 | 386 | 399 | 386 | 399 | 3,000 | 997.50 |
| 2011-09-14 | 369 | 395 | 369 | 395 | 10,000 | 987.50 |
| 2011-09-02 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2011-09-01 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2011-08-31 | 354 | 354 | 354 | 354 | 1,000 | 885 |
| 2011-08-30 | 354 | 354 | 354 | 354 | 1,000 | 885 |
| 2011-08-29 | 340 | 346 | 340 | 346 | 2,000 | 865 |
| 2011-08-26 | 366 | 366 | 366 | 366 | 1,000 | 915 |
| 2011-08-25 | 374 | 374 | 374 | 374 | 1,000 | 935 |
| 2011-08-24 | 368 | 368 | 368 | 368 | 1,000 | 920 |
| 2011-08-23 | 386 | 386 | 386 | 386 | 1,000 | 965 |
| 2011-08-05 | 378 | 378 | 378 | 378 | 1,000 | 945 |
| 2011-08-04 | 378 | 378 | 378 | 378 | 4,000 | 945 |
| 2011-08-03 | 380 | 380 | 380 | 380 | 4,000 | 950 |
| 2011-08-02 | 379 | 380 | 379 | 380 | 5,000 | 950 |
| 2011-08-01 | 380 | 380 | 380 | 380 | 4,000 | 950 |
| 2011-07-29 | 380 | 380 | 380 | 380 | 3,000 | 950 |
| 2011-07-28 | 380 | 380 | 380 | 380 | 3,000 | 950 |
| 2011-07-27 | 381 | 384 | 380 | 380 | 8,000 | 950 |
| 2011-07-26 | 385 | 385 | 378 | 379 | 7,000 | 947.50 |
| 2011-07-25 | 386 | 389 | 380 | 389 | 8,000 | 972.50 |
| 2011-07-22 | 390 | 390 | 378 | 378 | 8,000 | 945 |
| 2011-07-21 | 380 | 380 | 380 | 380 | 6,000 | 950 |
| 2011-07-20 | 390 | 390 | 376 | 380 | 11,000 | 950 |
| 2011-07-19 | 374 | 394 | 374 | 380 | 10,000 | 950 |
| 2011-07-15 | 373 | 377 | 373 | 373 | 9,000 | 932.50 |
| 2011-07-14 | 372 | 372 | 372 | 372 | 6,000 | 930 |
| 2011-07-08 | 372 | 372 | 372 | 372 | 1,000 | 930 |
| 2011-07-07 | 372 | 372 | 372 | 372 | 3,000 | 930 |
| 2011-07-05 | 367 | 372 | 367 | 372 | 3,000 | 930 |
| 2011-07-01 | 366 | 366 | 366 | 366 | 6,000 | 915 |
| 2011-06-27 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2011-06-21 | 362 | 362 | 362 | 362 | 2,000 | 905 |
| 2011-06-20 | 362 | 362 | 362 | 362 | 3,000 | 905 |
| 2011-06-17 | 362 | 362 | 362 | 362 | 3,000 | 905 |
| 2011-06-16 | 362 | 362 | 362 | 362 | 3,000 | 905 |
| 2011-06-15 | 362 | 362 | 362 | 362 | 3,000 | 905 |
| 2011-06-14 | 362 | 362 | 362 | 362 | 3,000 | 905 |
| 2011-06-13 | 362 | 362 | 362 | 362 | 3,000 | 905 |
| 2011-06-10 | 362 | 362 | 362 | 362 | 3,000 | 905 |
| 2011-06-09 | 362 | 362 | 362 | 362 | 3,000 | 905 |
| 2011-06-08 | 362 | 362 | 362 | 362 | 3,000 | 905 |
| 2011-06-07 | 362 | 362 | 362 | 362 | 3,000 | 905 |
| 2011-06-06 | 363 | 363 | 363 | 363 | 3,000 | 907.50 |
| 2011-06-03 | 363 | 363 | 363 | 363 | 3,000 | 907.50 |
| 2011-06-02 | 355 | 363 | 355 | 363 | 5,000 | 907.50 |
| 2011-06-01 | 361 | 361 | 345 | 346 | 7,000 | 865 |
| 2011-05-24 | 361 | 361 | 361 | 361 | 3,000 | 902.50 |
| 2011-05-23 | 361 | 361 | 361 | 361 | 5,000 | 902.50 |
| 2011-05-20 | 367 | 367 | 367 | 367 | 1,000 | 917.50 |
| 2011-05-19 | 354 | 370 | 354 | 370 | 3,000 | 925 |
| 2011-05-06 | 315 | 315 | 315 | 315 | 2,000 | 787.50 |
| 2011-04-25 | 347 | 347 | 347 | 347 | 1,000 | 867.50 |
| 2011-04-18 | 347 | 347 | 347 | 347 | 3,000 | 867.50 |
| 2011-04-15 | 347 | 347 | 347 | 347 | 1,000 | 867.50 |
| 2011-04-13 | 347 | 347 | 347 | 347 | 1,000 | 867.50 |
| 2011-04-07 | 323 | 323 | 323 | 323 | 1,000 | 807.50 |
| 2011-04-06 | 316 | 316 | 316 | 316 | 1,000 | 790 |
| 2011-03-31 | 321 | 321 | 321 | 321 | 1,000 | 802.50 |
| 2011-03-22 | 303 | 303 | 303 | 303 | 1,000 | 757.50 |
| 2011-03-17 | 301 | 301 | 285 | 301 | 5,000 | 752.50 |
| 2011-03-16 | 301 | 301 | 301 | 301 | 5,000 | 752.50 |
| 2011-03-15 | 363 | 363 | 363 | 363 | 3,000 | 907.50 |
| 2011-03-14 | 363 | 363 | 363 | 363 | 3,000 | 907.50 |
| 2011-03-10 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2011-03-04 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2011-03-03 | 363 | 363 | 363 | 363 | 3,000 | 907.50 |
| 2011-03-01 | 363 | 363 | 363 | 363 | 3,000 | 907.50 |
| 2011-02-17 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2011-02-16 | 361 | 361 | 361 | 361 | 2,000 | 902.50 |
| 2011-02-10 | 361 | 361 | 361 | 361 | 3,000 | 902.50 |
| 2011-02-09 | 361 | 361 | 361 | 361 | 3,000 | 902.50 |
| 2011-02-08 | 360 | 361 | 360 | 361 | 4,000 | 902.50 |
| 2011-02-07 | 360 | 360 | 360 | 360 | 3,000 | 900 |
| 2011-02-04 | 360 | 360 | 360 | 360 | 4,000 | 900 |
| 2011-02-03 | 360 | 360 | 360 | 360 | 3,000 | 900 |
| 2011-02-02 | 354 | 360 | 354 | 360 | 4,000 | 900 |
| 2011-01-25 | 344 | 344 | 344 | 344 | 1,000 | 860 |
| 2011-01-24 | 340 | 340 | 340 | 340 | 3,000 | 850 |
| 2011-01-20 | 340 | 340 | 340 | 340 | 2,000 | 850 |
| 2011-01-19 | 339 | 339 | 339 | 339 | 1,000 | 847.50 |
| 2011-01-14 | 335 | 335 | 335 | 335 | 9,000 | 837.50 |
| 2011-01-13 | 333 | 333 | 333 | 333 | 3,000 | 832.50 |
| 2011-01-12 | 340 | 340 | 333 | 333 | 2,000 | 832.50 |
| 2011-01-11 | 330 | 334 | 330 | 334 | 2,000 | 835 |
| 2011-01-05 | 326 | 326 | 326 | 326 | 2,000 | 815 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
