1. HOME >
  2. 株価時系列 >
  3. 7219 >
  4. 2013年

7219 (株)エッチ・ケー・エス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306166166066164,0001,540
2013-12-276206216206212,0001,552.50
2013-12-266136206116204,0001,550
2013-12-256286286286283,0001,570
2013-12-2461061961061313,0001,532.50
2013-12-2060861360561010,0001,525
2013-12-1960063060060816,0001,520
2013-12-1858659558659518,0001,487.50
2013-12-1758559358058658,0001,465
2013-12-1664864859259222,0001,480
2013-12-136386386246285,0001,570
2013-12-126386386386381,0001,595
2013-12-116206346206343,0001,585
2013-12-106206456206249,0001,560
2013-12-096286286206205,0001,550
2013-12-056206206206202,0001,550
2013-12-046106106106101,0001,525
2013-11-296206226076079,0001,517.50
2013-11-2860764860764010,0001,600
2013-11-275875875875871,0001,467.50
2013-11-266066065965962,0001,490
2013-11-255965965965961,0001,490
2013-11-225865965865962,0001,490
2013-11-205905905865862,0001,465
2013-11-195905905905901,0001,475
2013-11-156066066066061,0001,515
2013-11-145785965755968,0001,490
2013-11-135885885885881,0001,470
2013-11-125885885885881,0001,470
2013-11-115785785785782,0001,445
2013-10-306116116086083,0001,520
2013-10-286156156156152,0001,537.50
2013-10-256316316306303,0001,575
2013-10-246336336336332,0001,582.50
2013-10-236426436426433,0001,607.50
2013-10-226226226226221,0001,555
2013-10-216356356206203,0001,550
2013-10-176456456456453,0001,612.50
2013-10-1664964962564512,0001,612.50
2013-10-1563968962062047,0001,550
2013-10-115805975795898,0001,472.50
2013-10-105685785685788,0001,445
2013-10-095505575475573,0001,392.50
2013-10-085605605605602,0001,400
2013-10-075825825825821,0001,455
2013-10-045725725725722,0001,430
2013-10-015715715695693,0001,422.50
2013-09-305715715715712,0001,427.50
2013-09-265605605415417,0001,352.50
2013-09-255905905605609,0001,400
2013-09-245905905905901,0001,475
2013-09-206006006006001,0001,500
2013-09-185956005956002,0001,500
2013-09-176006006006001,0001,500
2013-09-135906005906002,0001,500
2013-09-126006006006005,0001,500
2013-09-115915915915911,0001,477.50
2013-09-105905905905901,0001,475
2013-09-096076076006002,0001,500
2013-09-066246246106103,0001,525
2013-09-056056056056051,0001,512.50
2013-09-0461561561561516,0001,537.50
2013-08-286356356156152,0001,537.50
2013-08-276506506506501,0001,625
2013-08-266476476476471,0001,617.50
2013-08-236706706426424,0001,605
2013-08-216606606606601,0001,650
2013-08-206806806806802,0001,700
2013-08-146706706706701,0001,675
2013-08-136796796796791,0001,697.50
2013-08-126706756706753,0001,687.50
2013-08-076756756706705,0001,675
2013-08-056756756756751,0001,687.50
2013-08-016796796796791,0001,697.50
2013-07-316926926926923,0001,730
2013-07-306816916816912,0001,727.50
2013-07-296866866856853,0001,712.50
2013-07-266936936936931,0001,732.50
2013-07-246936936936931,0001,732.50
2013-07-186966966966961,0001,740
2013-07-177017016766766,0001,690
2013-07-1675575570570510,0001,762.50
2013-07-127447707447707,0001,925
2013-07-117147297147292,0001,822.50
2013-07-097107147107142,0001,785
2013-07-087067497067134,0001,782.50
2013-07-057307357057056,0001,762.50
2013-07-047307307307301,0001,825
2013-06-287007007007001,0001,750
2013-06-267157157157151,0001,787.50
2013-06-257157157157151,0001,787.50
2013-06-246907006907004,0001,750
2013-06-207157157157151,0001,787.50
2013-06-196907006907002,0001,750
2013-06-146906906906901,0001,725
2013-06-136906906906902,0001,725
2013-06-126916916916911,0001,727.50
2013-06-106906906906901,0001,725
2013-06-077057056906908,0001,725
2013-06-067287287287281,0001,820
2013-06-057397397387383,0001,845
2013-06-0469075069075012,0001,875
2013-06-036906906906901,0001,725
2013-05-316716716716711,0001,677.50
2013-05-296856856806804,0001,700
2013-05-286856906856903,0001,725
2013-05-277257257007004,0001,750
2013-05-247267267227222,0001,805
2013-05-237507507267269,0001,815
2013-05-227657657607602,0001,900
2013-05-217507507457452,0001,862.50
2013-05-207457457377397,0001,847.50
2013-05-177367367367363,0001,840
2013-05-167937937657654,0001,912.50
2013-05-1577378577077011,0001,925
2013-05-148098118038038,0002,007.50
2013-05-1384284280883011,0002,075
2013-05-1080285079584347,0002,107.50
2013-05-097878067877958,0001,987.50
2013-05-087567877567874,0001,967.50
2013-05-077327557327554,0001,887.50
2013-05-027307307307301,0001,825
2013-05-017217217207205,0001,800
2013-04-307397397287282,0001,820
2013-04-267207237207233,0001,807.50
2013-04-257207207207202,0001,800
2013-04-247287287257255,0001,812.50
2013-04-237247247187185,0001,795
2013-04-227227227227221,0001,805
2013-04-197217217217212,0001,802.50
2013-04-187597597497504,0001,875
2013-04-177767767597592,0001,897.50
2013-04-167917917467464,0001,865
2013-04-127937977937972,0001,992.50
2013-04-1184084079179320,0001,982.50
2013-04-1090090076583037,0002,075
2013-04-0982989082985510,0002,137.50
2013-04-087607997607886,0001,970
2013-04-057238157237406,0001,850
2013-04-047207207207201,0001,800
2013-03-297277277227223,0001,805
2013-03-277657657237557,0001,887.50
2013-03-257607657607653,0001,912.50
2013-03-227697697697692,0001,922.50
2013-03-217807827807814,0001,952.50
2013-03-1981081077479917,0001,997.50
2013-03-181,1001,140900900101,0002,250
2013-03-1592092092092017,0002,300
2013-03-147707707707701,0001,925
2013-03-136706706706705,0001,675
2013-03-125705705705701,0001,425
2013-03-115675675675671,0001,417.50
2013-03-085655655655651,0001,412.50
2013-03-065555555555551,0001,387.50
2013-03-045605605605601,0001,400
2013-03-015425425425421,0001,355
2013-02-285695695695691,0001,422.50
2013-02-265505505505501,0001,375
2013-02-255415415405407,0001,350
2013-02-215605695555694,0001,422.50
2013-02-205555555555553,0001,387.50
2013-02-195555555505503,0001,375
2013-02-185445455445453,0001,362.50
2013-02-145385385355352,0001,337.50
2013-02-125105105105101,0001,275
2013-02-085105105105102,0001,275
2013-02-065105105105101,0001,275
2013-01-255405405405401,0001,350
2013-01-185355355205203,0001,300
2013-01-175555655505654,0001,412.50
2013-01-165055055055052,0001,262.50
2013-01-095005005005003,0001,250
2013-01-085005005005002,0001,250

分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株