7219 (株)エッチ・ケー・エス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 813 | 813 | 813 | 813 | 1,000 | 2,032.50 |
| 2015-12-29 | 806 | 806 | 804 | 805 | 4,000 | 2,012.50 |
| 2015-12-28 | 814 | 814 | 814 | 814 | 1,000 | 2,035 |
| 2015-12-25 | 806 | 806 | 806 | 806 | 2,000 | 2,015 |
| 2015-12-24 | 792 | 799 | 792 | 799 | 5,000 | 1,997.50 |
| 2015-12-22 | 800 | 800 | 800 | 800 | 3,000 | 2,000 |
| 2015-12-21 | 808 | 808 | 808 | 808 | 1,000 | 2,020 |
| 2015-12-18 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 2015-12-17 | 808 | 808 | 796 | 797 | 3,000 | 1,992.50 |
| 2015-12-16 | 804 | 804 | 800 | 800 | 4,000 | 2,000 |
| 2015-12-15 | 804 | 804 | 804 | 804 | 1,000 | 2,010 |
| 2015-12-14 | 823 | 823 | 823 | 823 | 1,000 | 2,057.50 |
| 2015-12-11 | 822 | 822 | 822 | 822 | 2,000 | 2,055 |
| 2015-12-10 | 809 | 809 | 809 | 809 | 1,000 | 2,022.50 |
| 2015-12-09 | 801 | 801 | 801 | 801 | 2,000 | 2,002.50 |
| 2015-12-08 | 809 | 809 | 809 | 809 | 1,000 | 2,022.50 |
| 2015-12-07 | 801 | 801 | 801 | 801 | 2,000 | 2,002.50 |
| 2015-12-04 | 809 | 809 | 809 | 809 | 2,000 | 2,022.50 |
| 2015-12-03 | 805 | 805 | 801 | 801 | 3,000 | 2,002.50 |
| 2015-12-02 | 806 | 813 | 806 | 813 | 2,000 | 2,032.50 |
| 2015-12-01 | 829 | 829 | 814 | 814 | 2,000 | 2,035 |
| 2015-11-27 | 827 | 827 | 827 | 827 | 3,000 | 2,067.50 |
| 2015-11-26 | 821 | 821 | 816 | 821 | 5,000 | 2,052.50 |
| 2015-11-25 | 829 | 829 | 829 | 829 | 1,000 | 2,072.50 |
| 2015-11-24 | 829 | 829 | 829 | 829 | 1,000 | 2,072.50 |
| 2015-11-20 | 829 | 829 | 829 | 829 | 1,000 | 2,072.50 |
| 2015-11-18 | 821 | 824 | 821 | 821 | 7,000 | 2,052.50 |
| 2015-11-17 | 829 | 829 | 829 | 829 | 9,000 | 2,072.50 |
| 2015-11-16 | 829 | 829 | 829 | 829 | 1,000 | 2,072.50 |
| 2015-11-13 | 826 | 826 | 821 | 821 | 3,000 | 2,052.50 |
| 2015-11-12 | 812 | 821 | 812 | 820 | 3,000 | 2,050 |
| 2015-11-11 | 817 | 820 | 817 | 820 | 2,000 | 2,050 |
| 2015-11-10 | 825 | 825 | 825 | 825 | 1,000 | 2,062.50 |
| 2015-11-09 | 814 | 817 | 814 | 817 | 2,000 | 2,042.50 |
| 2015-11-06 | 799 | 799 | 798 | 798 | 3,000 | 1,995 |
| 2015-11-05 | 797 | 807 | 797 | 807 | 2,000 | 2,017.50 |
| 2015-11-04 | 792 | 805 | 792 | 805 | 2,000 | 2,012.50 |
| 2015-11-02 | 787 | 800 | 787 | 800 | 4,000 | 2,000 |
| 2015-10-30 | 809 | 817 | 809 | 817 | 2,000 | 2,042.50 |
| 2015-10-29 | 835 | 835 | 817 | 817 | 3,000 | 2,042.50 |
| 2015-10-28 | 830 | 830 | 830 | 830 | 2,000 | 2,075 |
| 2015-10-27 | 822 | 822 | 822 | 822 | 2,000 | 2,055 |
| 2015-10-26 | 831 | 831 | 829 | 830 | 4,000 | 2,075 |
| 2015-10-22 | 822 | 822 | 822 | 822 | 1,000 | 2,055 |
| 2015-10-21 | 824 | 824 | 814 | 814 | 3,000 | 2,035 |
| 2015-10-20 | 816 | 816 | 816 | 816 | 1,000 | 2,040 |
| 2015-10-19 | 808 | 808 | 808 | 808 | 1,000 | 2,020 |
| 2015-10-15 | 835 | 835 | 800 | 800 | 2,000 | 2,000 |
| 2015-10-13 | 780 | 780 | 780 | 780 | 2,000 | 1,950 |
| 2015-10-08 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
| 2015-10-01 | 777 | 777 | 777 | 777 | 1,000 | 1,942.50 |
| 2015-09-29 | 772 | 777 | 772 | 777 | 2,000 | 1,942.50 |
| 2015-09-28 | 785 | 785 | 780 | 780 | 2,000 | 1,950 |
| 2015-09-24 | 785 | 785 | 785 | 785 | 1,000 | 1,962.50 |
| 2015-09-18 | 775 | 775 | 775 | 775 | 1,000 | 1,937.50 |
| 2015-09-17 | 772 | 772 | 772 | 772 | 1,000 | 1,930 |
| 2015-09-15 | 772 | 772 | 772 | 772 | 2,000 | 1,930 |
| 2015-09-10 | 772 | 772 | 772 | 772 | 1,000 | 1,930 |
| 2015-09-09 | 772 | 772 | 772 | 772 | 1,000 | 1,930 |
| 2015-09-08 | 772 | 772 | 772 | 772 | 1,000 | 1,930 |
| 2015-09-07 | 772 | 772 | 772 | 772 | 1,000 | 1,930 |
| 2015-09-04 | 772 | 772 | 772 | 772 | 1,000 | 1,930 |
| 2015-09-03 | 777 | 780 | 777 | 780 | 3,000 | 1,950 |
| 2015-09-02 | 775 | 785 | 775 | 785 | 2,000 | 1,962.50 |
| 2015-09-01 | 775 | 775 | 775 | 775 | 1,000 | 1,937.50 |
| 2015-08-31 | 777 | 777 | 753 | 768 | 5,000 | 1,920 |
| 2015-08-28 | 777 | 777 | 777 | 777 | 1,000 | 1,942.50 |
| 2015-08-27 | 770 | 770 | 770 | 770 | 1,000 | 1,925 |
| 2015-08-26 | 763 | 763 | 763 | 763 | 1,000 | 1,907.50 |
| 2015-08-25 | 763 | 763 | 763 | 763 | 3,000 | 1,907.50 |
| 2015-08-24 | 787 | 787 | 757 | 757 | 3,000 | 1,892.50 |
| 2015-08-21 | 791 | 791 | 791 | 791 | 3,000 | 1,977.50 |
| 2015-08-20 | 791 | 791 | 791 | 791 | 2,000 | 1,977.50 |
| 2015-08-18 | 789 | 789 | 789 | 789 | 1,000 | 1,972.50 |
| 2015-08-14 | 794 | 794 | 794 | 794 | 4,000 | 1,985 |
| 2015-08-13 | 782 | 782 | 782 | 782 | 1,000 | 1,955 |
| 2015-08-11 | 796 | 796 | 796 | 796 | 5,000 | 1,990 |
| 2015-08-10 | 796 | 796 | 796 | 796 | 4,000 | 1,990 |
| 2015-08-07 | 794 | 800 | 789 | 796 | 6,000 | 1,990 |
| 2015-08-06 | 791 | 791 | 786 | 789 | 7,000 | 1,972.50 |
| 2015-08-05 | 791 | 791 | 791 | 791 | 1,000 | 1,977.50 |
| 2015-08-04 | 796 | 796 | 796 | 796 | 3,000 | 1,990 |
| 2015-07-31 | 788 | 797 | 788 | 797 | 4,000 | 1,992.50 |
| 2015-07-30 | 788 | 788 | 788 | 788 | 7,000 | 1,970 |
| 2015-07-29 | 792 | 792 | 786 | 786 | 7,000 | 1,965 |
| 2015-07-27 | 792 | 792 | 788 | 792 | 6,000 | 1,980 |
| 2015-07-23 | 792 | 792 | 792 | 792 | 1,000 | 1,980 |
| 2015-07-21 | 799 | 799 | 793 | 793 | 2,000 | 1,982.50 |
| 2015-07-16 | 799 | 799 | 799 | 799 | 1,000 | 1,997.50 |
| 2015-07-15 | 780 | 800 | 780 | 800 | 3,000 | 2,000 |
| 2015-07-14 | 790 | 795 | 790 | 795 | 4,000 | 1,987.50 |
| 2015-07-13 | 790 | 795 | 790 | 795 | 2,000 | 1,987.50 |
| 2015-07-09 | 765 | 785 | 765 | 780 | 4,000 | 1,950 |
| 2015-07-07 | 795 | 795 | 795 | 795 | 1,000 | 1,987.50 |
| 2015-07-03 | 795 | 795 | 795 | 795 | 1,000 | 1,987.50 |
| 2015-07-02 | 795 | 795 | 789 | 789 | 5,000 | 1,972.50 |
| 2015-07-01 | 775 | 788 | 775 | 783 | 10,000 | 1,957.50 |
| 2015-06-30 | 760 | 790 | 760 | 790 | 7,000 | 1,975 |
| 2015-06-25 | 790 | 790 | 790 | 790 | 1,000 | 1,975 |
| 2015-06-24 | 793 | 793 | 793 | 793 | 1,000 | 1,982.50 |
| 2015-06-22 | 780 | 793 | 780 | 793 | 2,000 | 1,982.50 |
| 2015-06-17 | 762 | 782 | 762 | 782 | 3,000 | 1,955 |
| 2015-06-15 | 786 | 786 | 786 | 786 | 1,000 | 1,965 |
| 2015-06-12 | 765 | 776 | 765 | 776 | 5,000 | 1,940 |
| 2015-06-11 | 764 | 765 | 753 | 765 | 5,000 | 1,912.50 |
| 2015-06-10 | 750 | 762 | 750 | 762 | 8,000 | 1,905 |
| 2015-06-09 | 732 | 769 | 732 | 760 | 20,000 | 1,900 |
| 2015-06-08 | 727 | 727 | 727 | 727 | 1,000 | 1,817.50 |
| 2015-06-05 | 712 | 712 | 712 | 712 | 2,000 | 1,780 |
| 2015-06-04 | 722 | 722 | 722 | 722 | 2,000 | 1,805 |
| 2015-06-03 | 712 | 712 | 712 | 712 | 1,000 | 1,780 |
| 2015-06-02 | 712 | 712 | 712 | 712 | 1,000 | 1,780 |
| 2015-06-01 | 712 | 712 | 712 | 712 | 1,000 | 1,780 |
| 2015-05-25 | 726 | 726 | 726 | 726 | 1,000 | 1,815 |
| 2015-05-22 | 727 | 727 | 716 | 716 | 3,000 | 1,790 |
| 2015-05-21 | 717 | 729 | 717 | 729 | 6,000 | 1,822.50 |
| 2015-05-19 | 727 | 727 | 727 | 727 | 4,000 | 1,817.50 |
| 2015-05-18 | 727 | 727 | 727 | 727 | 11,000 | 1,817.50 |
| 2015-05-15 | 727 | 727 | 727 | 727 | 3,000 | 1,817.50 |
| 2015-05-14 | 727 | 727 | 727 | 727 | 4,000 | 1,817.50 |
| 2015-05-13 | 729 | 729 | 705 | 716 | 7,000 | 1,790 |
| 2015-05-12 | 730 | 730 | 729 | 729 | 4,000 | 1,822.50 |
| 2015-05-11 | 730 | 730 | 719 | 719 | 2,000 | 1,797.50 |
| 2015-04-30 | 728 | 728 | 728 | 728 | 3,000 | 1,820 |
| 2015-04-28 | 728 | 728 | 719 | 728 | 12,000 | 1,820 |
| 2015-04-27 | 742 | 742 | 727 | 731 | 11,000 | 1,827.50 |
| 2015-04-24 | 720 | 728 | 720 | 727 | 5,000 | 1,817.50 |
| 2015-04-23 | 729 | 729 | 729 | 729 | 1,000 | 1,822.50 |
| 2015-04-22 | 715 | 727 | 714 | 721 | 7,000 | 1,802.50 |
| 2015-04-21 | 717 | 725 | 717 | 725 | 2,000 | 1,812.50 |
| 2015-04-20 | 720 | 720 | 720 | 720 | 3,000 | 1,800 |
| 2015-04-17 | 720 | 720 | 720 | 720 | 4,000 | 1,800 |
| 2015-04-16 | 721 | 721 | 720 | 720 | 4,000 | 1,800 |
| 2015-04-14 | 718 | 728 | 718 | 720 | 5,000 | 1,800 |
| 2015-04-09 | 721 | 721 | 721 | 721 | 1,000 | 1,802.50 |
| 2015-04-08 | 720 | 721 | 720 | 721 | 2,000 | 1,802.50 |
| 2015-04-02 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 2015-03-31 | 727 | 727 | 727 | 727 | 1,000 | 1,817.50 |
| 2015-03-30 | 725 | 725 | 725 | 725 | 2,000 | 1,812.50 |
| 2015-03-25 | 719 | 719 | 719 | 719 | 1,000 | 1,797.50 |
| 2015-03-24 | 719 | 719 | 719 | 719 | 1,000 | 1,797.50 |
| 2015-03-20 | 722 | 722 | 722 | 722 | 1,000 | 1,805 |
| 2015-03-19 | 718 | 718 | 718 | 718 | 1,000 | 1,795 |
| 2015-03-17 | 717 | 719 | 717 | 719 | 2,000 | 1,797.50 |
| 2015-03-16 | 717 | 720 | 711 | 711 | 11,000 | 1,777.50 |
| 2015-03-13 | 717 | 717 | 715 | 717 | 9,000 | 1,792.50 |
| 2015-03-12 | 728 | 728 | 726 | 726 | 6,000 | 1,815 |
| 2015-03-09 | 720 | 727 | 713 | 727 | 7,000 | 1,817.50 |
| 2015-03-06 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 2015-03-05 | 725 | 728 | 724 | 728 | 10,000 | 1,820 |
| 2015-03-04 | 724 | 724 | 724 | 724 | 5,000 | 1,810 |
| 2015-03-03 | 724 | 730 | 724 | 724 | 9,000 | 1,810 |
| 2015-03-02 | 740 | 740 | 739 | 739 | 2,000 | 1,847.50 |
| 2015-02-26 | 740 | 740 | 740 | 740 | 1,000 | 1,850 |
| 2015-02-25 | 736 | 741 | 735 | 741 | 11,000 | 1,852.50 |
| 2015-02-24 | 730 | 732 | 730 | 732 | 2,000 | 1,830 |
| 2015-02-23 | 738 | 738 | 737 | 737 | 3,000 | 1,842.50 |
| 2015-02-20 | 732 | 732 | 732 | 732 | 1,000 | 1,830 |
| 2015-02-19 | 726 | 730 | 726 | 730 | 5,000 | 1,825 |
| 2015-02-18 | 727 | 730 | 727 | 730 | 3,000 | 1,825 |
| 2015-02-17 | 723 | 727 | 723 | 727 | 6,000 | 1,817.50 |
| 2015-02-16 | 731 | 731 | 723 | 723 | 3,000 | 1,807.50 |
| 2015-02-13 | 735 | 735 | 729 | 729 | 3,000 | 1,822.50 |
| 2015-02-12 | 726 | 726 | 726 | 726 | 2,000 | 1,815 |
| 2015-02-09 | 729 | 729 | 727 | 727 | 4,000 | 1,817.50 |
| 2015-02-06 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 2015-02-05 | 723 | 723 | 721 | 721 | 4,000 | 1,802.50 |
| 2015-02-04 | 740 | 740 | 728 | 728 | 9,000 | 1,820 |
| 2015-02-03 | 740 | 743 | 728 | 728 | 16,000 | 1,820 |
| 2015-02-02 | 724 | 755 | 724 | 740 | 14,000 | 1,850 |
| 2015-01-30 | 739 | 739 | 739 | 739 | 4,000 | 1,847.50 |
| 2015-01-29 | 731 | 752 | 731 | 740 | 15,000 | 1,850 |
| 2015-01-28 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 2015-01-27 | 745 | 745 | 745 | 745 | 1,000 | 1,862.50 |
| 2015-01-26 | 737 | 757 | 737 | 757 | 5,000 | 1,892.50 |
| 2015-01-23 | 732 | 739 | 732 | 739 | 6,000 | 1,847.50 |
| 2015-01-22 | 725 | 725 | 720 | 721 | 7,000 | 1,802.50 |
| 2015-01-21 | 722 | 736 | 715 | 722 | 30,000 | 1,805 |
| 2015-01-20 | 691 | 691 | 689 | 689 | 2,000 | 1,722.50 |
| 2015-01-14 | 690 | 690 | 690 | 690 | 4,000 | 1,725 |
| 2015-01-13 | 698 | 698 | 691 | 691 | 2,000 | 1,727.50 |
| 2015-01-09 | 725 | 725 | 700 | 700 | 5,000 | 1,750 |
| 2015-01-08 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 2015-01-07 | 743 | 743 | 731 | 731 | 3,000 | 1,827.50 |
| 2015-01-06 | 770 | 770 | 755 | 755 | 4,000 | 1,887.50 |
| 2015-01-05 | 770 | 770 | 770 | 770 | 1,000 | 1,925 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
