7219 (株)エッチ・ケー・エス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 772 | 772 | 772 | 772 | 1,000 | 1,930 |
| 2014-12-25 | 778 | 778 | 778 | 778 | 5,000 | 1,945 |
| 2014-12-24 | 775 | 778 | 775 | 778 | 6,000 | 1,945 |
| 2014-12-22 | 775 | 780 | 775 | 780 | 2,000 | 1,950 |
| 2014-12-19 | 773 | 773 | 773 | 773 | 1,000 | 1,932.50 |
| 2014-12-18 | 785 | 785 | 770 | 770 | 4,000 | 1,925 |
| 2014-12-17 | 770 | 770 | 770 | 770 | 1,000 | 1,925 |
| 2014-12-16 | 768 | 768 | 768 | 768 | 5,000 | 1,920 |
| 2014-12-15 | 768 | 768 | 768 | 768 | 1,000 | 1,920 |
| 2014-12-12 | 771 | 780 | 768 | 768 | 3,000 | 1,920 |
| 2014-12-10 | 785 | 785 | 771 | 771 | 10,000 | 1,927.50 |
| 2014-12-09 | 790 | 790 | 770 | 770 | 4,000 | 1,925 |
| 2014-12-08 | 792 | 797 | 787 | 797 | 5,000 | 1,992.50 |
| 2014-12-05 | 796 | 796 | 793 | 793 | 8,000 | 1,982.50 |
| 2014-12-04 | 793 | 793 | 793 | 793 | 1,000 | 1,982.50 |
| 2014-12-03 | 798 | 805 | 790 | 792 | 21,000 | 1,980 |
| 2014-12-01 | 802 | 811 | 791 | 791 | 18,000 | 1,977.50 |
| 2014-11-28 | 774 | 837 | 774 | 830 | 18,000 | 2,075 |
| 2014-11-27 | 775 | 775 | 773 | 774 | 7,000 | 1,935 |
| 2014-11-26 | 767 | 767 | 767 | 767 | 1,000 | 1,917.50 |
| 2014-11-25 | 754 | 758 | 749 | 752 | 6,000 | 1,880 |
| 2014-11-21 | 748 | 748 | 748 | 748 | 4,000 | 1,870 |
| 2014-11-20 | 705 | 740 | 705 | 740 | 27,000 | 1,850 |
| 2014-11-19 | 695 | 704 | 695 | 696 | 3,000 | 1,740 |
| 2014-11-18 | 700 | 700 | 700 | 700 | 6,000 | 1,750 |
| 2014-11-17 | 701 | 706 | 700 | 706 | 7,000 | 1,765 |
| 2014-11-14 | 695 | 702 | 695 | 702 | 9,000 | 1,755 |
| 2014-11-13 | 700 | 700 | 695 | 695 | 12,000 | 1,737.50 |
| 2014-11-12 | 700 | 700 | 700 | 700 | 3,000 | 1,750 |
| 2014-11-11 | 693 | 696 | 693 | 693 | 8,000 | 1,732.50 |
| 2014-11-10 | 692 | 692 | 681 | 681 | 8,000 | 1,702.50 |
| 2014-11-07 | 701 | 706 | 697 | 697 | 15,000 | 1,742.50 |
| 2014-11-06 | 698 | 733 | 697 | 713 | 20,000 | 1,782.50 |
| 2014-11-05 | 700 | 700 | 694 | 694 | 6,000 | 1,735 |
| 2014-11-04 | 706 | 706 | 691 | 691 | 14,000 | 1,727.50 |
| 2014-10-31 | 701 | 722 | 701 | 706 | 7,000 | 1,765 |
| 2014-10-30 | 720 | 720 | 699 | 699 | 12,000 | 1,747.50 |
| 2014-10-29 | 690 | 700 | 685 | 685 | 8,000 | 1,712.50 |
| 2014-10-28 | 701 | 701 | 684 | 690 | 22,000 | 1,725 |
| 2014-10-27 | 765 | 765 | 695 | 706 | 53,000 | 1,765 |
| 2014-10-24 | 824 | 942 | 741 | 799 | 328,000 | 1,997.50 |
| 2014-10-23 | 794 | 794 | 794 | 794 | 39,000 | 1,985 |
| 2014-10-22 | 653 | 694 | 653 | 694 | 48,000 | 1,735 |
| 2014-10-21 | 590 | 594 | 590 | 594 | 8,000 | 1,485 |
| 2014-10-20 | 590 | 600 | 590 | 590 | 13,000 | 1,475 |
| 2014-10-17 | 588 | 588 | 588 | 588 | 1,000 | 1,470 |
| 2014-10-16 | 600 | 600 | 587 | 587 | 15,000 | 1,467.50 |
| 2014-10-15 | 594 | 594 | 580 | 580 | 2,000 | 1,450 |
| 2014-10-14 | 583 | 584 | 583 | 584 | 4,000 | 1,460 |
| 2014-10-10 | 586 | 586 | 586 | 586 | 1,000 | 1,465 |
| 2014-10-02 | 601 | 601 | 601 | 601 | 8,000 | 1,502.50 |
| 2014-10-01 | 603 | 603 | 603 | 603 | 1,000 | 1,507.50 |
| 2014-09-30 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2014-09-29 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2014-09-26 | 592 | 592 | 592 | 592 | 1,000 | 1,480 |
| 2014-09-25 | 603 | 603 | 603 | 603 | 1,000 | 1,507.50 |
| 2014-09-22 | 585 | 585 | 585 | 585 | 5,000 | 1,462.50 |
| 2014-09-19 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2014-09-18 | 591 | 591 | 591 | 591 | 2,000 | 1,477.50 |
| 2014-09-17 | 600 | 600 | 594 | 594 | 5,000 | 1,485 |
| 2014-09-16 | 590 | 595 | 590 | 595 | 2,000 | 1,487.50 |
| 2014-09-10 | 581 | 581 | 581 | 581 | 2,000 | 1,452.50 |
| 2014-09-08 | 581 | 581 | 580 | 580 | 2,000 | 1,450 |
| 2014-09-04 | 578 | 578 | 570 | 578 | 6,000 | 1,445 |
| 2014-09-02 | 578 | 578 | 578 | 578 | 1,000 | 1,445 |
| 2014-08-28 | 590 | 590 | 588 | 588 | 3,000 | 1,470 |
| 2014-08-27 | 593 | 593 | 591 | 593 | 3,000 | 1,482.50 |
| 2014-08-25 | 604 | 604 | 595 | 595 | 2,000 | 1,487.50 |
| 2014-08-22 | 600 | 600 | 586 | 586 | 4,000 | 1,465 |
| 2014-08-21 | 599 | 605 | 598 | 598 | 6,000 | 1,495 |
| 2014-08-20 | 589 | 593 | 584 | 593 | 27,000 | 1,482.50 |
| 2014-08-19 | 569 | 569 | 569 | 569 | 1,000 | 1,422.50 |
| 2014-08-15 | 573 | 573 | 571 | 571 | 2,000 | 1,427.50 |
| 2014-08-14 | 566 | 566 | 566 | 566 | 3,000 | 1,415 |
| 2014-08-12 | 571 | 572 | 571 | 571 | 3,000 | 1,427.50 |
| 2014-08-11 | 572 | 572 | 572 | 572 | 1,000 | 1,430 |
| 2014-08-08 | 566 | 566 | 562 | 562 | 3,000 | 1,405 |
| 2014-08-07 | 576 | 576 | 576 | 576 | 1,000 | 1,440 |
| 2014-08-06 | 567 | 567 | 566 | 566 | 2,000 | 1,415 |
| 2014-07-31 | 575 | 576 | 575 | 576 | 2,000 | 1,440 |
| 2014-07-30 | 575 | 575 | 575 | 575 | 1,000 | 1,437.50 |
| 2014-07-29 | 574 | 574 | 573 | 573 | 4,000 | 1,432.50 |
| 2014-07-25 | 572 | 572 | 572 | 572 | 2,000 | 1,430 |
| 2014-07-24 | 571 | 571 | 571 | 571 | 1,000 | 1,427.50 |
| 2014-07-22 | 569 | 571 | 569 | 571 | 5,000 | 1,427.50 |
| 2014-07-17 | 579 | 579 | 579 | 579 | 1,000 | 1,447.50 |
| 2014-07-15 | 581 | 582 | 578 | 582 | 8,000 | 1,455 |
| 2014-07-14 | 580 | 581 | 578 | 578 | 3,000 | 1,445 |
| 2014-07-11 | 586 | 586 | 586 | 586 | 1,000 | 1,465 |
| 2014-07-10 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2014-07-09 | 585 | 585 | 580 | 580 | 7,000 | 1,450 |
| 2014-07-08 | 581 | 585 | 581 | 585 | 6,000 | 1,462.50 |
| 2014-07-07 | 578 | 585 | 578 | 578 | 4,000 | 1,445 |
| 2014-07-04 | 576 | 586 | 574 | 586 | 18,000 | 1,465 |
| 2014-07-02 | 571 | 575 | 571 | 575 | 3,000 | 1,437.50 |
| 2014-07-01 | 570 | 574 | 570 | 570 | 6,000 | 1,425 |
| 2014-06-30 | 570 | 570 | 570 | 570 | 3,000 | 1,425 |
| 2014-06-27 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 2014-06-26 | 570 | 573 | 563 | 573 | 8,000 | 1,432.50 |
| 2014-06-25 | 572 | 578 | 567 | 570 | 16,000 | 1,425 |
| 2014-06-24 | 594 | 594 | 571 | 572 | 15,000 | 1,430 |
| 2014-06-18 | 598 | 599 | 598 | 599 | 2,000 | 1,497.50 |
| 2014-06-17 | 591 | 591 | 591 | 591 | 1,000 | 1,477.50 |
| 2014-06-13 | 581 | 581 | 581 | 581 | 1,000 | 1,452.50 |
| 2014-06-10 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 2014-06-04 | 583 | 584 | 583 | 584 | 2,000 | 1,460 |
| 2014-06-02 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 2014-05-29 | 600 | 600 | 584 | 585 | 6,000 | 1,462.50 |
| 2014-05-28 | 595 | 600 | 595 | 600 | 2,000 | 1,500 |
| 2014-05-27 | 581 | 581 | 581 | 581 | 1,000 | 1,452.50 |
| 2014-05-26 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2014-05-20 | 600 | 605 | 600 | 605 | 5,000 | 1,512.50 |
| 2014-05-19 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2014-05-09 | 609 | 620 | 609 | 620 | 2,000 | 1,550 |
| 2014-05-07 | 589 | 589 | 589 | 589 | 2,000 | 1,472.50 |
| 2014-04-30 | 610 | 610 | 589 | 589 | 7,000 | 1,472.50 |
| 2014-04-28 | 589 | 591 | 589 | 591 | 2,000 | 1,477.50 |
| 2014-04-25 | 589 | 589 | 589 | 589 | 9,000 | 1,472.50 |
| 2014-04-23 | 588 | 589 | 588 | 589 | 7,000 | 1,472.50 |
| 2014-04-22 | 588 | 588 | 588 | 588 | 3,000 | 1,470 |
| 2014-04-18 | 568 | 578 | 568 | 578 | 10,000 | 1,445 |
| 2014-04-16 | 579 | 579 | 577 | 578 | 3,000 | 1,445 |
| 2014-04-14 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2014-04-11 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2014-04-09 | 553 | 553 | 550 | 550 | 2,000 | 1,375 |
| 2014-04-07 | 553 | 560 | 553 | 560 | 2,000 | 1,400 |
| 2014-03-31 | 573 | 573 | 573 | 573 | 1,000 | 1,432.50 |
| 2014-03-27 | 573 | 573 | 573 | 573 | 1,000 | 1,432.50 |
| 2014-03-26 | 564 | 564 | 564 | 564 | 1,000 | 1,410 |
| 2014-03-18 | 574 | 574 | 574 | 574 | 1,000 | 1,435 |
| 2014-03-17 | 569 | 569 | 560 | 560 | 2,000 | 1,400 |
| 2014-03-14 | 570 | 570 | 569 | 569 | 3,000 | 1,422.50 |
| 2014-03-13 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 2014-03-12 | 580 | 580 | 575 | 575 | 2,000 | 1,437.50 |
| 2014-03-10 | 588 | 589 | 580 | 580 | 6,000 | 1,450 |
| 2014-02-27 | 588 | 588 | 588 | 588 | 1,000 | 1,470 |
| 2014-02-26 | 598 | 598 | 598 | 598 | 3,000 | 1,495 |
| 2014-02-25 | 598 | 598 | 598 | 598 | 2,000 | 1,495 |
| 2014-02-19 | 598 | 598 | 598 | 598 | 1,000 | 1,495 |
| 2014-02-18 | 580 | 590 | 580 | 590 | 2,000 | 1,475 |
| 2014-02-13 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2014-02-12 | 585 | 595 | 585 | 595 | 3,000 | 1,487.50 |
| 2014-02-10 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 2014-02-07 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2014-02-05 | 566 | 566 | 566 | 566 | 1,000 | 1,415 |
| 2014-02-04 | 576 | 580 | 570 | 580 | 6,000 | 1,450 |
| 2014-02-03 | 595 | 595 | 585 | 585 | 6,000 | 1,462.50 |
| 2014-01-29 | 615 | 620 | 615 | 620 | 3,000 | 1,550 |
| 2014-01-28 | 608 | 609 | 600 | 609 | 4,000 | 1,522.50 |
| 2014-01-27 | 615 | 615 | 600 | 601 | 8,000 | 1,502.50 |
| 2014-01-24 | 630 | 630 | 618 | 620 | 16,000 | 1,550 |
| 2014-01-23 | 635 | 640 | 631 | 631 | 4,000 | 1,577.50 |
| 2014-01-21 | 632 | 658 | 632 | 645 | 10,000 | 1,612.50 |
| 2014-01-20 | 631 | 631 | 631 | 631 | 1,000 | 1,577.50 |
| 2014-01-15 | 624 | 630 | 624 | 630 | 2,000 | 1,575 |
| 2014-01-14 | 620 | 642 | 620 | 630 | 6,000 | 1,575 |
| 2014-01-10 | 641 | 641 | 630 | 636 | 8,000 | 1,590 |
| 2014-01-09 | 619 | 630 | 619 | 627 | 16,000 | 1,567.50 |
| 2014-01-08 | 617 | 626 | 617 | 619 | 5,000 | 1,547.50 |
| 2014-01-06 | 616 | 616 | 616 | 616 | 2,000 | 1,540 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
