7219 (株)エッチ・ケー・エスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-28	872	872	872	872	2,000	2,180
2016-12-27	857	872	857	872	3,000	2,180
2016-12-26	861	861	856	856	3,000	2,140
2016-12-22	861	861	861	861	2,000	2,152.50
2016-12-21	865	865	865	865	4,000	2,162.50
2016-12-20	882	884	871	878	5,000	2,195
2016-12-19	871	887	871	886	9,000	2,215
2016-12-16	916	916	916	916	2,000	2,290
2016-12-14	930	930	930	930	1,000	2,325
2016-12-13	935	935	930	930	3,000	2,325
2016-12-12	950	950	950	950	1,000	2,375
2016-12-09	945	945	945	945	2,000	2,362.50
2016-11-21	946	946	946	946	1,000	2,365
2016-11-14	946	946	946	946	2,000	2,365
2016-11-11	955	958	941	957	7,000	2,392.50
2016-11-10	970	970	941	963	8,000	2,407.50
2016-10-20	982	982	982	982	1,000	2,455
2016-10-17	967	983	967	983	2,000	2,457.50
2016-10-04	997	997	997	997	1,000	2,492.50
2016-09-27	995	995	995	995	1,000	2,487.50
2016-09-26	995	995	995	995	1,000	2,487.50
2016-09-16	966	990	966	990	4,000	2,475
2016-09-15	980	996	980	996	4,000	2,490
2016-09-12	983	983	983	983	1,000	2,457.50
2016-09-09	983	986	983	986	3,000	2,465
2016-09-08	984	985	984	985	2,000	2,462.50
2016-09-07	964	983	964	983	8,000	2,457.50
2016-08-26	978	978	965	976	5,000	2,440
2016-08-25	949	979	949	978	11,000	2,445
2016-08-24	950	950	949	949	4,000	2,372.50
2016-08-23	947	947	947	947	4,000	2,367.50
2016-08-22	940	940	940	940	1,000	2,350
2016-08-19	942	947	940	940	9,000	2,350
2016-08-18	945	945	945	945	1,000	2,362.50
2016-08-17	938	938	936	936	4,000	2,340
2016-08-16	940	940	940	940	3,000	2,350
2016-08-15	940	940	940	940	3,000	2,350
2016-08-12	940	946	936	946	8,000	2,365
2016-08-10	945	945	940	940	4,000	2,350
2016-08-09	941	941	940	940	4,000	2,350
2016-08-08	949	951	949	950	5,000	2,375
2016-08-05	942	942	942	942	1,000	2,355
2016-08-03	938	944	938	944	4,000	2,360
2016-08-01	940	942	938	942	5,000	2,355
2016-07-29	940	940	940	940	1,000	2,350
2016-07-28	938	940	938	940	2,000	2,350
2016-07-27	940	940	938	938	4,000	2,345
2016-07-26	938	938	938	938	3,000	2,345
2016-07-25	940	940	938	938	4,000	2,345
2016-07-20	940	940	940	940	1,000	2,350
2016-07-19	942	942	942	942	1,000	2,355
2016-07-15	945	945	938	944	6,000	2,360
2016-07-14	938	938	938	938	3,000	2,345
2016-07-11	946	946	946	946	1,000	2,365
2016-07-07	930	945	930	945	2,000	2,362.50
2016-07-04	945	945	945	945	2,000	2,362.50
2016-07-01	938	938	938	938	3,000	2,345
2016-06-21	938	938	938	938	1,000	2,345
2016-06-20	912	928	912	928	2,000	2,320
2016-06-17	928	941	927	938	6,000	2,345
2016-06-16	928	928	928	928	4,000	2,320
2016-06-15	899	918	899	918	2,000	2,295
2016-06-10	920	928	920	928	2,000	2,320
2016-06-06	910	922	910	922	4,000	2,305
2016-06-03	910	910	910	910	4,000	2,275
2016-06-02	910	910	910	910	3,000	2,275
2016-06-01	910	910	910	910	3,000	2,275
2016-05-20	912	912	912	912	3,000	2,280
2016-05-17	912	912	912	912	8,000	2,280
2016-05-12	909	909	909	909	1,000	2,272.50
2016-05-09	902	905	892	904	5,000	2,260
2016-04-27	910	917	910	917	2,000	2,292.50
2016-04-26	906	924	906	924	3,000	2,310
2016-04-25	929	929	906	906	7,000	2,265
2016-04-22	919	919	919	919	1,000	2,297.50
2016-04-19	949	949	905	934	3,000	2,335
2016-04-18	934	934	934	934	1,000	2,335
2016-04-15	877	908	877	889	16,000	2,222.50
2016-04-14	854	875	854	862	7,000	2,155
2016-04-13	853	853	853	853	1,000	2,132.50
2016-04-12	859	859	848	848	3,000	2,120
2016-04-11	857	857	857	857	1,000	2,142.50
2016-04-06	841	854	841	854	2,000	2,135
2016-03-30	845	860	845	860	2,000	2,150
2016-03-24	842	848	842	848	2,000	2,120
2016-03-23	836	850	836	850	2,000	2,125
2016-03-18	865	865	865	865	2,000	2,162.50
2016-03-17	876	876	876	876	1,000	2,190
2016-03-14	871	880	871	878	3,000	2,195
2016-03-11	885	886	885	886	2,000	2,215
2016-03-07	879	879	879	879	1,000	2,197.50
2016-03-03	870	870	864	864	2,000	2,160
2016-03-02	875	875	875	875	1,000	2,187.50
2016-02-29	840	853	840	853	3,000	2,132.50
2016-02-25	846	846	837	837	2,000	2,092.50
2016-02-24	831	844	831	844	2,000	2,110
2016-02-23	840	840	840	840	1,000	2,100
2016-02-22	837	844	837	840	3,000	2,100
2016-02-19	845	845	830	836	6,000	2,090
2016-02-18	851	851	830	830	11,000	2,075
2016-02-10	787	787	781	781	2,000	1,952.50
2016-02-09	807	809	794	794	3,000	1,985
2016-02-08	781	807	781	807	4,000	2,017.50
2016-02-05	805	805	788	788	8,000	1,970
2016-02-04	795	805	781	805	8,000	2,012.50
2016-02-03	793	808	793	795	6,000	1,987.50
2016-02-02	809	809	801	801	3,000	2,002.50
2016-01-29	802	802	802	802	1,000	2,005
2016-01-28	792	802	792	802	2,000	2,005
2016-01-27	794	799	794	799	2,000	1,997.50
2016-01-26	793	802	793	802	3,000	2,005
2016-01-25	799	800	799	800	2,000	2,000
2016-01-21	809	809	809	809	1,000	2,022.50
2016-01-20	809	809	809	809	1,000	2,022.50
2016-01-19	797	809	797	809	2,000	2,022.50
2016-01-18	799	805	799	805	2,000	2,012.50
2016-01-15	807	807	807	807	1,000	2,017.50
2016-01-14	814	814	807	807	2,000	2,017.50
2016-01-13	814	814	814	814	2,000	2,035
2016-01-12	811	811	809	809	2,000	2,022.50
2016-01-07	819	819	819	819	1,000	2,047.50
2016-01-06	821	821	811	811	2,000	2,027.50
2016-01-05	813	813	813	813	1,000	2,032.50

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

7219 (株)エッチ・ケー・エス の時系列データ [2016年度]

7219 (株)エッチ・ケー・エスの時系列データ [2016年度]