エイチ・アイ・エス(9603)の株価時系列情報
エイチ・アイ・エス(9603)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,782 | 1,791 | 1,768 | 1,783 | 457,300 |
| 2024/04/23 | 1,767 | 1,782 | 1,761 | 1,775 | 605,600 |
| 2024/04/22 | 1,726 | 1,767 | 1,724 | 1,767 | 918,500 |
| 2024/04/19 | 1,760 | 1,760 | 1,697 | 1,711 | 1,761,500 |
| 2024/04/18 | 1,792 | 1,833 | 1,792 | 1,796 | 720,200 |
| 2024/04/17 | 1,828 | 1,839 | 1,788 | 1,792 | 906,400 |
| 2024/04/16 | 1,883 | 1,884 | 1,832 | 1,834 | 1,019,800 |
| 2024/04/15 | 1,938 | 1,955 | 1,900 | 1,904 | 622,800 |
| 2024/04/12 | 1,920 | 1,968 | 1,920 | 1,938 | 604,400 |
| 2024/04/11 | 1,910 | 1,953 | 1,906 | 1,926 | 675,300 |
| 2024/04/10 | 1,940 | 1,940 | 1,909 | 1,909 | 363,000 |
| 2024/04/09 | 1,890 | 1,939 | 1,890 | 1,933 | 742,200 |
| 2024/04/08 | 1,879 | 1,907 | 1,871 | 1,897 | 658,500 |
| 2024/04/05 | 1,901 | 1,903 | 1,859 | 1,868 | 1,025,600 |
| 2024/04/04 | 1,930 | 1,933 | 1,882 | 1,904 | 1,086,900 |
| 2024/04/03 | 1,900 | 1,954 | 1,900 | 1,930 | 939,900 |
| 2024/04/02 | 1,912 | 1,917 | 1,897 | 1,912 | 520,900 |
| 2024/04/01 | 1,935 | 1,937 | 1,908 | 1,912 | 592,000 |
| 2024/03/29 | 1,892 | 1,938 | 1,888 | 1,927 | 591,000 |
| 2024/03/28 | 1,920 | 1,932 | 1,901 | 1,903 | 582,800 |
| 2024/03/27 | 1,930 | 1,953 | 1,919 | 1,929 | 779,800 |
| 2024/03/26 | 1,937 | 1,942 | 1,916 | 1,923 | 744,000 |
| 2024/03/25 | 1,965 | 1,982 | 1,938 | 1,941 | 944,600 |
| 2024/03/22 | 1,922 | 1,976 | 1,917 | 1,964 | 1,620,600 |
| 2024/03/21 | 1,958 | 1,993 | 1,896 | 1,911 | 1,927,300 |
| 2024/03/19 | 2,019 | 2,019 | 1,923 | 1,958 | 3,188,200 |
| 2024/03/18 | 1,941 | 2,019 | 1,900 | 2,018 | 7,814,100 |
| 2024/03/15 | 1,766 | 1,777 | 1,739 | 1,775 | 1,322,400 |
| 2024/03/14 | 1,723 | 1,762 | 1,716 | 1,760 | 653,200 |
| 2024/03/13 | 1,758 | 1,759 | 1,725 | 1,727 | 682,700 |
| 2024/03/12 | 1,761 | 1,768 | 1,731 | 1,758 | 801,500 |
| 2024/03/11 | 1,765 | 1,787 | 1,732 | 1,760 | 1,496,100 |
| 2024/03/08 | 1,734 | 1,739 | 1,697 | 1,725 | 796,200 |
| 2024/03/07 | 1,694 | 1,736 | 1,691 | 1,736 | 885,800 |
| 2024/03/06 | 1,672 | 1,698 | 1,663 | 1,683 | 566,900 |
| 2024/03/05 | 1,666 | 1,680 | 1,646 | 1,677 | 641,500 |
| 2024/03/04 | 1,689 | 1,697 | 1,667 | 1,673 | 576,400 |
| 2024/03/01 | 1,715 | 1,718 | 1,687 | 1,689 | 581,100 |
| 2024/02/29 | 1,704 | 1,714 | 1,693 | 1,712 | 440,300 |
| 2024/02/28 | 1,679 | 1,714 | 1,677 | 1,713 | 410,800 |
| 2024/02/27 | 1,705 | 1,705 | 1,679 | 1,687 | 358,500 |
| 2024/02/26 | 1,680 | 1,707 | 1,666 | 1,703 | 548,000 |
| 2024/02/22 | 1,675 | 1,695 | 1,672 | 1,673 | 381,900 |
| 2024/02/21 | 1,663 | 1,680 | 1,656 | 1,670 | 820,000 |
| 2024/02/20 | 1,737 | 1,739 | 1,685 | 1,685 | 921,500 |
| 2024/02/19 | 1,704 | 1,738 | 1,702 | 1,737 | 420,800 |
| 2024/02/16 | 1,657 | 1,715 | 1,656 | 1,704 | 762,700 |
| 2024/02/15 | 1,714 | 1,725 | 1,667 | 1,667 | 910,200 |
| 2024/02/14 | 1,746 | 1,746 | 1,708 | 1,713 | 678,100 |
| 2024/02/13 | 1,760 | 1,766 | 1,725 | 1,753 | 930,900 |
| 2024/02/09 | 1,745 | 1,785 | 1,741 | 1,758 | 529,000 |
| 2024/02/08 | 1,770 | 1,771 | 1,742 | 1,750 | 707,400 |
| 2024/02/07 | 1,798 | 1,805 | 1,771 | 1,774 | 484,400 |
| 2024/02/06 | 1,799 | 1,799 | 1,786 | 1,792 | 303,100 |
| 2024/02/05 | 1,800 | 1,812 | 1,785 | 1,801 | 514,600 |
| 2024/02/02 | 1,785 | 1,806 | 1,783 | 1,800 | 374,100 |
| 2024/02/01 | 1,787 | 1,799 | 1,765 | 1,787 | 609,500 |
| 2024/01/31 | 1,790 | 1,797 | 1,770 | 1,797 | 506,500 |
| 2024/01/30 | 1,798 | 1,810 | 1,786 | 1,789 | 349,900 |
| 2024/01/29 | 1,785 | 1,795 | 1,781 | 1,795 | 275,300 |
| 2024/01/26 | 1,782 | 1,793 | 1,773 | 1,775 | 351,700 |
| 2024/01/25 | 1,780 | 1,795 | 1,778 | 1,786 | 352,100 |
| 2024/01/24 | 1,784 | 1,785 | 1,769 | 1,778 | 476,000 |
| 2024/01/23 | 1,815 | 1,818 | 1,782 | 1,787 | 517,700 |
| 2024/01/22 | 1,790 | 1,819 | 1,779 | 1,812 | 423,100 |
| 2024/01/19 | 1,799 | 1,815 | 1,787 | 1,789 | 384,300 |
| 2024/01/18 | 1,792 | 1,800 | 1,777 | 1,794 | 467,900 |
| 2024/01/17 | 1,815 | 1,821 | 1,790 | 1,790 | 627,400 |
| 2024/01/16 | 1,839 | 1,854 | 1,820 | 1,821 | 517,700 |
| 2024/01/15 | 1,862 | 1,864 | 1,826 | 1,836 | 604,600 |
| 2024/01/12 | 1,827 | 1,861 | 1,826 | 1,858 | 822,100 |
| 2024/01/11 | 1,848 | 1,854 | 1,825 | 1,825 | 602,400 |
| 2024/01/10 | 1,875 | 1,878 | 1,843 | 1,843 | 702,600 |
| 2024/01/09 | 1,859 | 1,884 | 1,857 | 1,875 | 756,700 |
| 2024/01/05 | 1,819 | 1,847 | 1,819 | 1,843 | 519,200 |
| 2024/01/04 | 1,800 | 1,832 | 1,781 | 1,819 | 722,400 |
| 2023/12/29 | 1,824 | 1,837 | 1,805 | 1,821 | 654,000 |
| 2023/12/28 | 1,779 | 1,834 | 1,762 | 1,827 | 970,900 |
| 2023/12/27 | 1,759 | 1,785 | 1,755 | 1,780 | 932,200 |
| 2023/12/26 | 1,797 | 1,801 | 1,765 | 1,765 | 872,800 |
| 2023/12/25 | 1,837 | 1,845 | 1,798 | 1,809 | 873,300 |
| 2023/12/22 | 1,867 | 1,884 | 1,824 | 1,826 | 857,000 |
| 2023/12/21 | 1,875 | 1,888 | 1,860 | 1,860 | 794,000 |
| 2023/12/20 | 1,945 | 1,959 | 1,885 | 1,896 | 1,783,400 |
| 2023/12/19 | 1,956 | 1,995 | 1,916 | 1,943 | 2,836,100 |
| 2023/12/18 | 1,930 | 1,960 | 1,877 | 1,955 | 5,331,000 |
| 2023/12/15 | 1,793 | 1,810 | 1,770 | 1,810 | 1,006,200 |
| 2023/12/14 | 1,829 | 1,836 | 1,776 | 1,785 | 985,200 |
| 2023/12/13 | 1,792 | 1,823 | 1,792 | 1,803 | 802,300 |
| 2023/12/12 | 1,789 | 1,827 | 1,789 | 1,793 | 807,400 |
| 2023/12/11 | 1,824 | 1,837 | 1,785 | 1,794 | 912,300 |
| 2023/12/08 | 1,807 | 1,843 | 1,792 | 1,824 | 1,580,500 |
| 2023/12/07 | 1,783 | 1,794 | 1,773 | 1,783 | 748,200 |
| 2023/12/06 | 1,745 | 1,781 | 1,741 | 1,777 | 760,000 |
| 2023/12/05 | 1,750 | 1,761 | 1,731 | 1,731 | 656,300 |
| 2023/12/04 | 1,710 | 1,757 | 1,708 | 1,753 | 512,700 |
| 2023/12/01 | 1,733 | 1,736 | 1,714 | 1,716 | 447,000 |
| 2023/11/30 | 1,725 | 1,728 | 1,712 | 1,722 | 627,100 |
| 2023/11/29 | 1,724 | 1,766 | 1,724 | 1,728 | 575,600 |
| 2023/11/28 | 1,726 | 1,738 | 1,714 | 1,733 | 531,100 |
| 2023/11/27 | 1,755 | 1,758 | 1,705 | 1,711 | 1,037,900 |
| 2023/11/24 | 1,788 | 1,791 | 1,761 | 1,765 | 524,700 |
| 2023/11/22 | 1,784 | 1,788 | 1,766 | 1,778 | 349,600 |
| 2023/11/21 | 1,778 | 1,786 | 1,758 | 1,784 | 499,900 |
| 2023/11/20 | 1,753 | 1,784 | 1,749 | 1,768 | 628,900 |
| 2023/11/17 | 1,722 | 1,760 | 1,720 | 1,756 | 487,200 |
| 2023/11/16 | 1,740 | 1,746 | 1,726 | 1,728 | 447,800 |
| 2023/11/15 | 1,745 | 1,759 | 1,738 | 1,753 | 410,200 |
| 2023/11/14 | 1,763 | 1,764 | 1,734 | 1,734 | 499,200 |
| 2023/11/13 | 1,755 | 1,762 | 1,747 | 1,754 | 337,900 |
| 2023/11/10 | 1,728 | 1,759 | 1,721 | 1,755 | 401,900 |
| 2023/11/09 | 1,729 | 1,753 | 1,715 | 1,745 | 561,800 |
| 2023/11/08 | 1,722 | 1,739 | 1,714 | 1,729 | 415,500 |
| 2023/11/07 | 1,738 | 1,743 | 1,717 | 1,722 | 455,700 |
| 2023/11/06 | 1,719 | 1,738 | 1,702 | 1,735 | 771,300 |
| 2023/11/02 | 1,682 | 1,717 | 1,673 | 1,693 | 658,800 |
| 2023/11/01 | 1,704 | 1,705 | 1,663 | 1,681 | 649,500 |
| 2023/10/31 | 1,655 | 1,700 | 1,631 | 1,698 | 705,800 |
| 2023/10/30 | 1,661 | 1,671 | 1,641 | 1,641 | 781,100 |
| 2023/10/27 | 1,659 | 1,679 | 1,651 | 1,674 | 550,600 |
| 2023/10/26 | 1,666 | 1,669 | 1,645 | 1,652 | 530,100 |
| 2023/10/25 | 1,689 | 1,704 | 1,677 | 1,689 | 704,600 |
| 2023/10/24 | 1,639 | 1,674 | 1,620 | 1,667 | 871,100 |
| 2023/10/23 | 1,625 | 1,646 | 1,617 | 1,630 | 503,400 |
| 2023/10/20 | 1,660 | 1,663 | 1,630 | 1,630 | 518,600 |
| 2023/10/19 | 1,651 | 1,685 | 1,651 | 1,673 | 530,700 |
| 2023/10/18 | 1,676 | 1,692 | 1,665 | 1,691 | 586,000 |
| 2023/10/17 | 1,630 | 1,680 | 1,630 | 1,678 | 615,800 |
| 2023/10/16 | 1,680 | 1,685 | 1,624 | 1,630 | 1,137,900 |
| 2023/10/13 | 1,714 | 1,725 | 1,703 | 1,706 | 508,800 |
| 2023/10/12 | 1,725 | 1,737 | 1,711 | 1,729 | 592,300 |
| 2023/10/11 | 1,720 | 1,752 | 1,718 | 1,726 | 785,800 |
| 2023/10/10 | 1,770 | 1,773 | 1,718 | 1,721 | 1,345,000 |
| 2023/10/06 | 1,755 | 1,783 | 1,752 | 1,772 | 771,300 |
| 2023/10/05 | 1,699 | 1,744 | 1,697 | 1,737 | 888,700 |
| 2023/10/04 | 1,742 | 1,753 | 1,678 | 1,694 | 1,882,900 |
| 2023/10/03 | 1,801 | 1,814 | 1,765 | 1,774 | 724,500 |
| 2023/10/02 | 1,825 | 1,828 | 1,800 | 1,809 | 777,500 |
| 2023/09/29 | 1,802 | 1,832 | 1,796 | 1,806 | 909,400 |
| 2023/09/28 | 1,790 | 1,804 | 1,778 | 1,796 | 682,100 |
| 2023/09/27 | 1,770 | 1,796 | 1,760 | 1,796 | 893,300 |
| 2023/09/26 | 1,812 | 1,814 | 1,774 | 1,777 | 995,800 |
| 2023/09/25 | 1,768 | 1,810 | 1,758 | 1,809 | 798,600 |
| 2023/09/22 | 1,747 | 1,780 | 1,738 | 1,779 | 940,900 |
| 2023/09/21 | 1,807 | 1,808 | 1,757 | 1,758 | 1,250,700 |
| 2023/09/20 | 1,779 | 1,812 | 1,762 | 1,803 | 1,458,900 |
| 2023/09/19 | 1,810 | 1,826 | 1,753 | 1,776 | 2,841,300 |
| 2023/09/15 | 1,824 | 1,850 | 1,810 | 1,817 | 2,690,000 |
| 2023/09/14 | 1,897 | 1,899 | 1,820 | 1,835 | 5,516,500 |
| 2023/09/13 | 1,982 | 1,984 | 1,961 | 1,977 | 1,394,500 |
| 2023/09/12 | 1,920 | 1,967 | 1,920 | 1,965 | 1,375,400 |
| 2023/09/11 | 1,930 | 1,934 | 1,903 | 1,920 | 980,500 |
| 2023/09/08 | 1,901 | 1,921 | 1,896 | 1,919 | 1,448,900 |
| 2023/09/07 | 1,957 | 1,958 | 1,913 | 1,914 | 2,058,500 |
| 2023/09/06 | 1,966 | 1,982 | 1,958 | 1,967 | 924,100 |
| 2023/09/05 | 1,982 | 1,989 | 1,969 | 1,974 | 606,500 |
| 2023/09/04 | 1,995 | 1,996 | 1,974 | 1,977 | 841,700 |
| 2023/09/01 | 1,970 | 1,988 | 1,965 | 1,988 | 734,900 |
| 2023/08/31 | 1,960 | 1,978 | 1,960 | 1,972 | 699,200 |
| 2023/08/30 | 1,993 | 1,993 | 1,959 | 1,963 | 1,217,300 |
| 2023/08/29 | 1,977 | 1,992 | 1,973 | 1,988 | 713,400 |
| 2023/08/28 | 1,992 | 2,000 | 1,956 | 1,969 | 1,512,300 |
| 2023/08/25 | 1,993 | 2,002 | 1,978 | 1,997 | 627,300 |
| 2023/08/24 | 2,011 | 2,013 | 1,994 | 2,005 | 603,300 |
| 2023/08/23 | 1,998 | 2,013 | 1,992 | 2,011 | 647,900 |
| 2023/08/22 | 2,009 | 2,014 | 1,986 | 2,000 | 855,100 |
| 2023/08/21 | 2,006 | 2,017 | 1,998 | 2,004 | 709,100 |
| 2023/08/18 | 2,034 | 2,035 | 2,003 | 2,013 | 889,700 |
| 2023/08/17 | 2,100 | 2,107 | 2,033 | 2,062 | 856,400 |
| 2023/08/16 | 2,091 | 2,126 | 2,071 | 2,102 | 696,500 |
| 2023/08/15 | 2,095 | 2,123 | 2,072 | 2,105 | 847,900 |
| 2023/08/14 | 2,148 | 2,165 | 2,094 | 2,101 | 1,393,200 |
| 2023/08/10 | 2,064 | 2,142 | 2,060 | 2,130 | 2,541,400 |
| 2023/08/09 | 2,014 | 2,059 | 2,013 | 2,029 | 1,352,200 |
| 2023/08/08 | 2,000 | 2,016 | 1,991 | 2,006 | 583,200 |
| 2023/08/07 | 2,003 | 2,003 | 1,981 | 2,002 | 648,100 |
| 2023/08/04 | 1,996 | 2,009 | 1,986 | 2,003 | 670,500 |
| 2023/08/03 | 2,012 | 2,017 | 1,993 | 1,997 | 684,900 |
| 2023/08/02 | 2,049 | 2,052 | 2,016 | 2,019 | 530,100 |
| 2023/08/01 | 2,040 | 2,061 | 2,039 | 2,056 | 804,700 |
| 2023/07/31 | 2,037 | 2,051 | 2,027 | 2,037 | 639,300 |
| 2023/07/28 | 2,010 | 2,045 | 2,000 | 2,037 | 1,482,400 |
| 2023/07/27 | 2,009 | 2,034 | 2,001 | 2,018 | 646,000 |
| 2023/07/26 | 1,998 | 2,010 | 1,985 | 2,010 | 717,800 |
| 2023/07/25 | 2,023 | 2,023 | 1,986 | 1,998 | 754,000 |
| 2023/07/24 | 1,998 | 2,015 | 1,994 | 2,015 | 762,700 |
| 2023/07/21 | 2,001 | 2,001 | 1,979 | 1,990 | 770,200 |
| 2023/07/20 | 2,015 | 2,028 | 2,001 | 2,003 | 636,100 |
| 2023/07/19 | 1,991 | 2,011 | 1,991 | 2,011 | 668,900 |
| 2023/07/18 | 2,017 | 2,017 | 1,989 | 1,995 | 842,900 |
| 2023/07/14 | 2,044 | 2,050 | 2,002 | 2,022 | 811,700 |
| 2023/07/13 | 2,022 | 2,045 | 2,013 | 2,044 | 858,600 |
| 2023/07/12 | 2,042 | 2,047 | 2,023 | 2,029 | 905,600 |
| 2023/07/11 | 2,007 | 2,040 | 2,002 | 2,028 | 1,337,900 |
| 2023/07/10 | 2,000 | 2,015 | 1,982 | 1,990 | 896,800 |
| 2023/07/07 | 1,958 | 2,005 | 1,952 | 1,997 | 1,057,500 |
| 2023/07/06 | 1,980 | 2,000 | 1,971 | 1,989 | 1,216,500 |
| 2023/07/05 | 2,015 | 2,015 | 1,987 | 1,987 | 1,250,800 |
| 2023/07/04 | 2,060 | 2,060 | 2,007 | 2,016 | 1,128,200 |
| 2023/07/03 | 2,042 | 2,047 | 2,026 | 2,027 | 1,191,900 |