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
