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
2014-12-307727727727721,0001,930
2014-12-257787787787785,0001,945
2014-12-247757787757786,0001,945
2014-12-227757807757802,0001,950
2014-12-197737737737731,0001,932.50
2014-12-187857857707704,0001,925
2014-12-177707707707701,0001,925
2014-12-167687687687685,0001,920
2014-12-157687687687681,0001,920
2014-12-127717807687683,0001,920
2014-12-1078578577177110,0001,927.50
2014-12-097907907707704,0001,925
2014-12-087927977877975,0001,992.50
2014-12-057967967937938,0001,982.50
2014-12-047937937937931,0001,982.50
2014-12-0379880579079221,0001,980
2014-12-0180281179179118,0001,977.50
2014-11-2877483777483018,0002,075
2014-11-277757757737747,0001,935
2014-11-267677677677671,0001,917.50
2014-11-257547587497526,0001,880
2014-11-217487487487484,0001,870
2014-11-2070574070574027,0001,850
2014-11-196957046956963,0001,740
2014-11-187007007007006,0001,750
2014-11-177017067007067,0001,765
2014-11-146957026957029,0001,755
2014-11-1370070069569512,0001,737.50
2014-11-127007007007003,0001,750
2014-11-116936966936938,0001,732.50
2014-11-106926926816818,0001,702.50
2014-11-0770170669769715,0001,742.50
2014-11-0669873369771320,0001,782.50
2014-11-057007006946946,0001,735
2014-11-0470670669169114,0001,727.50
2014-10-317017227017067,0001,765
2014-10-3072072069969912,0001,747.50
2014-10-296907006856858,0001,712.50
2014-10-2870170168469022,0001,725
2014-10-2776576569570653,0001,765
2014-10-24824942741799328,0001,997.50
2014-10-2379479479479439,0001,985
2014-10-2265369465369448,0001,735
2014-10-215905945905948,0001,485
2014-10-2059060059059013,0001,475
2014-10-175885885885881,0001,470
2014-10-1660060058758715,0001,467.50
2014-10-155945945805802,0001,450
2014-10-145835845835844,0001,460
2014-10-105865865865861,0001,465
2014-10-026016016016018,0001,502.50
2014-10-016036036036031,0001,507.50
2014-09-305905905905902,0001,475
2014-09-295905905905901,0001,475
2014-09-265925925925921,0001,480
2014-09-256036036036031,0001,507.50
2014-09-225855855855855,0001,462.50
2014-09-195905905905901,0001,475
2014-09-185915915915912,0001,477.50
2014-09-176006005945945,0001,485
2014-09-165905955905952,0001,487.50
2014-09-105815815815812,0001,452.50
2014-09-085815815805802,0001,450
2014-09-045785785705786,0001,445
2014-09-025785785785781,0001,445
2014-08-285905905885883,0001,470
2014-08-275935935915933,0001,482.50
2014-08-256046045955952,0001,487.50
2014-08-226006005865864,0001,465
2014-08-215996055985986,0001,495
2014-08-2058959358459327,0001,482.50
2014-08-195695695695691,0001,422.50
2014-08-155735735715712,0001,427.50
2014-08-145665665665663,0001,415
2014-08-125715725715713,0001,427.50
2014-08-115725725725721,0001,430
2014-08-085665665625623,0001,405
2014-08-075765765765761,0001,440
2014-08-065675675665662,0001,415
2014-07-315755765755762,0001,440
2014-07-305755755755751,0001,437.50
2014-07-295745745735734,0001,432.50
2014-07-255725725725722,0001,430
2014-07-245715715715711,0001,427.50
2014-07-225695715695715,0001,427.50
2014-07-175795795795791,0001,447.50
2014-07-155815825785828,0001,455
2014-07-145805815785783,0001,445
2014-07-115865865865861,0001,465
2014-07-105805805805801,0001,450
2014-07-095855855805807,0001,450
2014-07-085815855815856,0001,462.50
2014-07-075785855785784,0001,445
2014-07-0457658657458618,0001,465
2014-07-025715755715753,0001,437.50
2014-07-015705745705706,0001,425
2014-06-305705705705703,0001,425
2014-06-275705705705702,0001,425
2014-06-265705735635738,0001,432.50
2014-06-2557257856757016,0001,425
2014-06-2459459457157215,0001,430
2014-06-185985995985992,0001,497.50
2014-06-175915915915911,0001,477.50
2014-06-135815815815811,0001,452.50
2014-06-105855855855851,0001,462.50
2014-06-045835845835842,0001,460
2014-06-025855855855851,0001,462.50
2014-05-296006005845856,0001,462.50
2014-05-285956005956002,0001,500
2014-05-275815815815811,0001,452.50
2014-05-265905905905902,0001,475
2014-05-206006056006055,0001,512.50
2014-05-195905905905901,0001,475
2014-05-096096206096202,0001,550
2014-05-075895895895892,0001,472.50
2014-04-306106105895897,0001,472.50
2014-04-285895915895912,0001,477.50
2014-04-255895895895899,0001,472.50
2014-04-235885895885897,0001,472.50
2014-04-225885885885883,0001,470
2014-04-1856857856857810,0001,445
2014-04-165795795775783,0001,445
2014-04-145705705705701,0001,425
2014-04-115505505505501,0001,375
2014-04-095535535505502,0001,375
2014-04-075535605535602,0001,400
2014-03-315735735735731,0001,432.50
2014-03-275735735735731,0001,432.50
2014-03-265645645645641,0001,410
2014-03-185745745745741,0001,435
2014-03-175695695605602,0001,400
2014-03-145705705695693,0001,422.50
2014-03-135855855855851,0001,462.50
2014-03-125805805755752,0001,437.50
2014-03-105885895805806,0001,450
2014-02-275885885885881,0001,470
2014-02-265985985985983,0001,495
2014-02-255985985985982,0001,495
2014-02-195985985985981,0001,495
2014-02-185805905805902,0001,475
2014-02-135805805805801,0001,450
2014-02-125855955855953,0001,487.50
2014-02-105855855855851,0001,462.50
2014-02-075705705705701,0001,425
2014-02-055665665665661,0001,415
2014-02-045765805705806,0001,450
2014-02-035955955855856,0001,462.50
2014-01-296156206156203,0001,550
2014-01-286086096006094,0001,522.50
2014-01-276156156006018,0001,502.50
2014-01-2463063061862016,0001,550
2014-01-236356406316314,0001,577.50
2014-01-2163265863264510,0001,612.50
2014-01-206316316316311,0001,577.50
2014-01-156246306246302,0001,575
2014-01-146206426206306,0001,575
2014-01-106416416306368,0001,590
2014-01-0961963061962716,0001,567.50
2014-01-086176266176195,0001,547.50
2014-01-066166166166162,0001,540

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