7219 (株)エッチ・ケー・エス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-25 | 525 | 530 | 525 | 530 | 3,000 | 1,325 |
| 2012-12-21 | 514 | 514 | 514 | 514 | 1,000 | 1,285 |
| 2012-12-19 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2012-12-14 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2012-12-12 | 492 | 492 | 492 | 492 | 1,000 | 1,230 |
| 2012-12-11 | 492 | 492 | 492 | 492 | 1,000 | 1,230 |
| 2012-12-10 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2012-12-07 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2012-12-06 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2012-12-05 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2012-12-04 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2012-12-03 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2012-11-21 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2012-11-20 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2012-11-19 | 500 | 502 | 500 | 502 | 3,000 | 1,255 |
| 2012-11-16 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 2012-11-15 | 499 | 499 | 499 | 499 | 3,000 | 1,247.50 |
| 2012-11-14 | 499 | 499 | 498 | 499 | 5,000 | 1,247.50 |
| 2012-11-13 | 500 | 500 | 499 | 499 | 3,000 | 1,247.50 |
| 2012-11-12 | 498 | 500 | 498 | 500 | 5,000 | 1,250 |
| 2012-11-09 | 499 | 499 | 498 | 498 | 4,000 | 1,245 |
| 2012-11-08 | 500 | 500 | 484 | 484 | 5,000 | 1,210 |
| 2012-11-07 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2012-11-06 | 501 | 501 | 501 | 501 | 1,000 | 1,252.50 |
| 2012-11-02 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2012-11-01 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 2012-10-31 | 500 | 500 | 500 | 500 | 5,000 | 1,250 |
| 2012-10-30 | 501 | 501 | 501 | 501 | 1,000 | 1,252.50 |
| 2012-10-29 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2012-10-25 | 491 | 501 | 491 | 501 | 7,000 | 1,252.50 |
| 2012-10-24 | 481 | 481 | 481 | 481 | 1,000 | 1,202.50 |
| 2012-10-22 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2012-10-19 | 465 | 480 | 465 | 480 | 3,000 | 1,200 |
| 2012-08-31 | 493 | 493 | 493 | 493 | 1,000 | 1,232.50 |
| 2012-08-30 | 492 | 492 | 492 | 492 | 2,000 | 1,230 |
| 2012-08-27 | 481 | 481 | 481 | 481 | 2,000 | 1,202.50 |
| 2012-08-10 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 2012-08-02 | 493 | 493 | 493 | 493 | 3,000 | 1,232.50 |
| 2012-08-01 | 493 | 493 | 493 | 493 | 3,000 | 1,232.50 |
| 2012-07-31 | 493 | 493 | 493 | 493 | 3,000 | 1,232.50 |
| 2012-07-30 | 493 | 493 | 493 | 493 | 3,000 | 1,232.50 |
| 2012-07-27 | 493 | 493 | 493 | 493 | 3,000 | 1,232.50 |
| 2012-07-26 | 493 | 493 | 485 | 493 | 7,000 | 1,232.50 |
| 2012-07-25 | 493 | 493 | 493 | 493 | 3,000 | 1,232.50 |
| 2012-07-24 | 493 | 493 | 493 | 493 | 3,000 | 1,232.50 |
| 2012-07-23 | 486 | 493 | 486 | 493 | 6,000 | 1,232.50 |
| 2012-07-20 | 494 | 494 | 486 | 486 | 4,000 | 1,215 |
| 2012-07-19 | 496 | 496 | 496 | 496 | 3,000 | 1,240 |
| 2012-07-18 | 498 | 498 | 498 | 498 | 3,000 | 1,245 |
| 2012-07-17 | 492 | 503 | 492 | 503 | 7,000 | 1,257.50 |
| 2012-07-13 | 492 | 492 | 492 | 492 | 1,000 | 1,230 |
| 2012-07-06 | 494 | 494 | 494 | 494 | 3,000 | 1,235 |
| 2012-07-05 | 493 | 494 | 493 | 494 | 6,000 | 1,235 |
| 2012-07-04 | 493 | 493 | 485 | 493 | 6,000 | 1,232.50 |
| 2012-07-03 | 494 | 494 | 490 | 494 | 8,000 | 1,235 |
| 2012-07-02 | 494 | 494 | 494 | 494 | 3,000 | 1,235 |
| 2012-06-29 | 494 | 494 | 494 | 494 | 3,000 | 1,235 |
| 2012-06-28 | 494 | 494 | 492 | 494 | 6,000 | 1,235 |
| 2012-06-27 | 492 | 494 | 492 | 494 | 7,000 | 1,235 |
| 2012-06-26 | 492 | 492 | 492 | 492 | 3,000 | 1,230 |
| 2012-06-25 | 492 | 492 | 492 | 492 | 2,000 | 1,230 |
| 2012-06-22 | 492 | 492 | 492 | 492 | 3,000 | 1,230 |
| 2012-06-21 | 492 | 492 | 492 | 492 | 3,000 | 1,230 |
| 2012-06-20 | 492 | 492 | 492 | 492 | 3,000 | 1,230 |
| 2012-06-19 | 492 | 492 | 492 | 492 | 3,000 | 1,230 |
| 2012-06-18 | 492 | 492 | 492 | 492 | 3,000 | 1,230 |
| 2012-06-15 | 493 | 493 | 493 | 493 | 3,000 | 1,232.50 |
| 2012-06-14 | 493 | 493 | 493 | 493 | 3,000 | 1,232.50 |
| 2012-06-13 | 494 | 494 | 494 | 494 | 3,000 | 1,235 |
| 2012-06-12 | 494 | 494 | 494 | 494 | 3,000 | 1,235 |
| 2012-06-11 | 494 | 494 | 478 | 494 | 8,000 | 1,235 |
| 2012-06-08 | 494 | 494 | 494 | 494 | 1,000 | 1,235 |
| 2012-06-06 | 486 | 494 | 486 | 490 | 3,000 | 1,225 |
| 2012-06-05 | 485 | 485 | 485 | 485 | 4,000 | 1,212.50 |
| 2012-06-04 | 481 | 481 | 480 | 480 | 2,000 | 1,200 |
| 2012-06-01 | 475 | 480 | 475 | 480 | 4,000 | 1,200 |
| 2012-05-31 | 467 | 475 | 467 | 475 | 2,000 | 1,187.50 |
| 2012-05-25 | 488 | 488 | 488 | 488 | 1,000 | 1,220 |
| 2012-05-24 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2012-05-22 | 478 | 482 | 478 | 482 | 9,000 | 1,205 |
| 2012-05-21 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2012-05-17 | 467 | 469 | 467 | 469 | 6,000 | 1,172.50 |
| 2012-05-16 | 467 | 467 | 467 | 467 | 3,000 | 1,167.50 |
| 2012-05-15 | 479 | 479 | 443 | 443 | 8,000 | 1,107.50 |
| 2012-05-14 | 479 | 479 | 479 | 479 | 3,000 | 1,197.50 |
| 2012-05-11 | 479 | 479 | 479 | 479 | 3,000 | 1,197.50 |
| 2012-05-10 | 479 | 479 | 479 | 479 | 3,000 | 1,197.50 |
| 2012-05-09 | 474 | 479 | 474 | 479 | 6,000 | 1,197.50 |
| 2012-05-07 | 475 | 475 | 474 | 474 | 4,000 | 1,185 |
| 2012-05-01 | 451 | 475 | 451 | 475 | 7,000 | 1,187.50 |
| 2012-04-26 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 2012-04-23 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2012-04-19 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 2012-04-18 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 2012-04-17 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 2012-04-16 | 450 | 451 | 450 | 450 | 10,000 | 1,125 |
| 2012-04-13 | 442 | 450 | 442 | 450 | 4,000 | 1,125 |
| 2012-04-05 | 453 | 453 | 450 | 450 | 8,000 | 1,125 |
| 2012-04-04 | 453 | 453 | 453 | 453 | 1,000 | 1,132.50 |
| 2012-04-02 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 2012-03-29 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 2012-03-28 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 2012-03-27 | 457 | 457 | 450 | 450 | 5,000 | 1,125 |
| 2012-03-26 | 454 | 454 | 450 | 450 | 4,000 | 1,125 |
| 2012-03-23 | 445 | 445 | 431 | 431 | 5,000 | 1,077.50 |
| 2012-03-22 | 420 | 430 | 420 | 430 | 5,000 | 1,075 |
| 2012-03-21 | 420 | 420 | 420 | 420 | 3,000 | 1,050 |
| 2012-03-15 | 411 | 423 | 411 | 423 | 3,000 | 1,057.50 |
| 2012-03-14 | 407 | 411 | 403 | 411 | 7,000 | 1,027.50 |
| 2012-03-09 | 420 | 420 | 420 | 420 | 4,000 | 1,050 |
| 2012-03-07 | 406 | 406 | 406 | 406 | 1,000 | 1,015 |
| 2012-03-06 | 404 | 404 | 404 | 404 | 2,000 | 1,010 |
| 2012-03-02 | 402 | 402 | 402 | 402 | 1,000 | 1,005 |
| 2012-03-01 | 402 | 402 | 402 | 402 | 1,000 | 1,005 |
| 2012-02-29 | 402 | 402 | 402 | 402 | 2,000 | 1,005 |
| 2012-02-28 | 402 | 402 | 402 | 402 | 6,000 | 1,005 |
| 2012-02-22 | 400 | 400 | 400 | 400 | 4,000 | 1,000 |
| 2012-02-13 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2012-02-10 | 414 | 414 | 414 | 414 | 1,000 | 1,035 |
| 2012-02-09 | 407 | 407 | 407 | 407 | 1,000 | 1,017.50 |
| 2012-02-07 | 408 | 408 | 408 | 408 | 1,000 | 1,020 |
| 2012-02-06 | 408 | 408 | 408 | 408 | 1,000 | 1,020 |
| 2012-02-03 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2012-02-02 | 409 | 409 | 409 | 409 | 1,000 | 1,022.50 |
| 2012-02-01 | 409 | 409 | 409 | 409 | 1,000 | 1,022.50 |
| 2012-01-27 | 401 | 401 | 401 | 401 | 2,000 | 1,002.50 |
| 2012-01-26 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2012-01-25 | 400 | 400 | 397 | 400 | 7,000 | 1,000 |
| 2012-01-23 | 398 | 398 | 398 | 398 | 2,000 | 995 |
| 2012-01-20 | 398 | 398 | 398 | 398 | 3,000 | 995 |
| 2012-01-19 | 400 | 400 | 398 | 398 | 5,000 | 995 |
| 2012-01-17 | 404 | 404 | 404 | 404 | 1,000 | 1,010 |
| 2012-01-13 | 398 | 398 | 398 | 398 | 2,000 | 995 |
| 2012-01-10 | 407 | 407 | 407 | 407 | 2,000 | 1,017.50 |
| 2012-01-06 | 408 | 408 | 408 | 408 | 1,000 | 1,020 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
