7219 (株)エッチ・ケー・エス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 843 | 843 | 843 | 843 | 4,000 | 2,107.50 |
| 2017-12-25 | 843 | 843 | 843 | 843 | 1,000 | 2,107.50 |
| 2017-12-21 | 813 | 828 | 813 | 828 | 4,000 | 2,070 |
| 2017-12-20 | 828 | 828 | 828 | 828 | 1,000 | 2,070 |
| 2017-12-19 | 820 | 830 | 820 | 830 | 9,000 | 2,075 |
| 2017-12-12 | 820 | 820 | 820 | 820 | 1,000 | 2,050 |
| 2017-12-08 | 825 | 825 | 825 | 825 | 1,000 | 2,062.50 |
| 2017-12-07 | 812 | 812 | 812 | 812 | 1,000 | 2,030 |
| 2017-12-06 | 833 | 833 | 833 | 833 | 2,000 | 2,082.50 |
| 2017-12-04 | 842 | 842 | 842 | 842 | 1,000 | 2,105 |
| 2017-11-29 | 843 | 843 | 843 | 843 | 1,000 | 2,107.50 |
| 2017-11-28 | 843 | 843 | 843 | 843 | 2,000 | 2,107.50 |
| 2017-11-24 | 843 | 843 | 843 | 843 | 1,000 | 2,107.50 |
| 2017-11-21 | 868 | 868 | 868 | 868 | 1,000 | 2,170 |
| 2017-11-14 | 868 | 868 | 868 | 868 | 1,000 | 2,170 |
| 2017-10-30 | 886 | 886 | 886 | 886 | 1,000 | 2,215 |
| 2017-10-26 | 889 | 889 | 889 | 889 | 1,000 | 2,222.50 |
| 2017-10-25 | 874 | 874 | 874 | 874 | 1,000 | 2,185 |
| 2017-10-24 | 875 | 889 | 875 | 889 | 2,000 | 2,222.50 |
| 2017-10-17 | 890 | 890 | 890 | 890 | 1,000 | 2,225 |
| 2017-10-10 | 890 | 890 | 860 | 875 | 5,000 | 2,187.50 |
| 2017-09-21 | 884 | 884 | 870 | 875 | 3,000 | 2,187.50 |
| 2017-09-20 | 895 | 895 | 895 | 895 | 2,000 | 2,237.50 |
| 2017-09-19 | 874 | 874 | 874 | 874 | 1,000 | 2,185 |
| 2017-09-15 | 845 | 875 | 845 | 875 | 3,000 | 2,187.50 |
| 2017-08-28 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 2017-08-23 | 879 | 880 | 879 | 880 | 2,000 | 2,200 |
| 2017-08-22 | 865 | 865 | 865 | 865 | 1,000 | 2,162.50 |
| 2017-08-14 | 889 | 889 | 889 | 889 | 1,000 | 2,222.50 |
| 2017-08-10 | 863 | 863 | 863 | 863 | 1,000 | 2,157.50 |
| 2017-08-04 | 873 | 873 | 873 | 873 | 1,000 | 2,182.50 |
| 2017-08-01 | 865 | 865 | 865 | 865 | 1,000 | 2,162.50 |
| 2017-07-27 | 865 | 865 | 865 | 865 | 1,000 | 2,162.50 |
| 2017-07-26 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 2017-07-24 | 860 | 870 | 860 | 866 | 3,000 | 2,165 |
| 2017-07-21 | 890 | 890 | 890 | 890 | 1,000 | 2,225 |
| 2017-07-18 | 834 | 860 | 834 | 860 | 4,000 | 2,150 |
| 2017-07-14 | 833 | 833 | 833 | 833 | 1,000 | 2,082.50 |
| 2017-07-03 | 835 | 835 | 833 | 833 | 2,000 | 2,082.50 |
| 2017-06-27 | 827 | 827 | 827 | 827 | 1,000 | 2,067.50 |
| 2017-06-26 | 813 | 813 | 813 | 813 | 1,000 | 2,032.50 |
| 2017-06-23 | 823 | 823 | 823 | 823 | 1,000 | 2,057.50 |
| 2017-06-20 | 820 | 820 | 820 | 820 | 1,000 | 2,050 |
| 2017-06-14 | 830 | 830 | 815 | 821 | 3,000 | 2,052.50 |
| 2017-05-19 | 820 | 820 | 820 | 820 | 1,000 | 2,050 |
| 2017-05-17 | 821 | 821 | 806 | 820 | 4,000 | 2,050 |
| 2017-05-10 | 832 | 832 | 821 | 821 | 2,000 | 2,052.50 |
| 2017-05-09 | 817 | 817 | 817 | 817 | 1,000 | 2,042.50 |
| 2017-05-08 | 811 | 811 | 811 | 811 | 1,000 | 2,027.50 |
| 2017-05-02 | 815 | 815 | 811 | 811 | 7,000 | 2,027.50 |
| 2017-04-25 | 815 | 815 | 815 | 815 | 2,000 | 2,037.50 |
| 2017-04-20 | 825 | 825 | 800 | 815 | 4,000 | 2,037.50 |
| 2017-04-19 | 825 | 825 | 825 | 825 | 1,000 | 2,062.50 |
| 2017-04-17 | 774 | 825 | 774 | 825 | 2,000 | 2,062.50 |
| 2017-03-16 | 882 | 885 | 882 | 885 | 3,000 | 2,212.50 |
| 2017-03-13 | 857 | 873 | 857 | 873 | 3,000 | 2,182.50 |
| 2017-02-14 | 887 | 887 | 887 | 887 | 1,000 | 2,217.50 |
| 2017-02-13 | 871 | 886 | 871 | 886 | 3,000 | 2,215 |
| 2017-01-26 | 886 | 886 | 886 | 886 | 3,000 | 2,215 |
| 2017-01-20 | 885 | 886 | 885 | 886 | 2,000 | 2,215 |
| 2017-01-19 | 888 | 888 | 886 | 886 | 8,000 | 2,215 |
| 2017-01-17 | 886 | 886 | 886 | 886 | 2,000 | 2,215 |
| 2017-01-12 | 886 | 886 | 886 | 886 | 2,000 | 2,215 |
| 2017-01-11 | 886 | 886 | 886 | 886 | 8,000 | 2,215 |
| 2017-01-06 | 872 | 872 | 872 | 872 | 2,000 | 2,180 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
