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 |
|---|---|---|---|---|---|
| 2003/12/30 | 2,260 | 2,260 | 2,220 | 2,230 | 10,700 |
| 2003/12/29 | 2,135 | 2,220 | 2,135 | 2,210 | 10,900 |
| 2003/12/26 | 2,175 | 2,200 | 2,175 | 2,175 | 5,400 |
| 2003/12/25 | 2,070 | 2,080 | 2,070 | 2,070 | 13,700 |
| 2003/12/24 | 2,000 | 2,000 | 1,970 | 1,970 | 7,700 |
| 2003/12/22 | 1,920 | 1,999 | 1,910 | 1,950 | 8,100 |
| 2003/12/19 | 1,900 | 1,920 | 1,870 | 1,906 | 8,700 |
| 2003/12/18 | 1,900 | 1,910 | 1,860 | 1,897 | 42,200 |
| 2003/12/17 | 1,897 | 1,910 | 1,894 | 1,900 | 24,500 |
| 2003/12/16 | 1,920 | 1,920 | 1,845 | 1,860 | 14,000 |
| 2003/12/15 | 1,920 | 1,923 | 1,900 | 1,911 | 17,100 |
| 2003/12/12 | 1,861 | 1,890 | 1,860 | 1,890 | 10,300 |
| 2003/12/11 | 1,861 | 1,887 | 1,861 | 1,863 | 29,900 |
| 2003/12/10 | 1,869 | 1,869 | 1,840 | 1,861 | 7,800 |
| 2003/12/09 | 1,900 | 1,900 | 1,860 | 1,899 | 3,500 |
| 2003/12/08 | 1,839 | 1,900 | 1,839 | 1,890 | 3,500 |
| 2003/12/05 | 1,900 | 1,900 | 1,851 | 1,851 | 400 |
| 2003/12/04 | 1,810 | 1,850 | 1,810 | 1,850 | 1,100 |
| 2003/12/03 | 1,880 | 1,880 | 1,800 | 1,831 | 10,000 |
| 2003/12/02 | 1,930 | 1,930 | 1,900 | 1,910 | 22,100 |
| 2003/12/01 | 1,880 | 1,930 | 1,850 | 1,929 | 10,700 |
| 2003/11/28 | 1,910 | 1,911 | 1,910 | 1,910 | 1,100 |
| 2003/11/27 | 1,930 | 1,930 | 1,920 | 1,930 | 11,000 |
| 2003/11/26 | 1,930 | 1,930 | 1,920 | 1,930 | 8,400 |
| 2003/11/25 | 1,940 | 1,940 | 1,915 | 1,930 | 5,600 |
| 2003/11/21 | 1,880 | 1,920 | 1,880 | 1,912 | 36,700 |
| 2003/11/20 | 1,880 | 1,890 | 1,879 | 1,884 | 21,500 |
| 2003/11/19 | 1,870 | 1,900 | 1,860 | 1,880 | 35,800 |
| 2003/11/18 | 1,998 | 1,998 | 1,752 | 1,840 | 27,700 |
| 2003/11/17 | 2,060 | 2,060 | 1,980 | 2,000 | 54,300 |
| 2003/11/14 | 2,050 | 2,080 | 2,045 | 2,060 | 44,700 |
| 2003/11/13 | 2,005 | 2,060 | 2,005 | 2,050 | 26,200 |
| 2003/11/12 | 2,000 | 2,010 | 2,000 | 2,005 | 16,500 |
| 2003/11/11 | 2,140 | 2,140 | 2,010 | 2,100 | 3,900 |
| 2003/11/10 | 2,185 | 2,195 | 2,160 | 2,180 | 22,600 |
| 2003/11/07 | 2,180 | 2,190 | 2,150 | 2,185 | 17,800 |
| 2003/11/06 | 2,190 | 2,220 | 2,140 | 2,170 | 41,700 |
| 2003/11/05 | 2,270 | 2,270 | 2,150 | 2,190 | 60,300 |
| 2003/11/04 | 2,180 | 2,270 | 2,180 | 2,250 | 5,200 |
| 2003/10/31 | 2,295 | 2,335 | 2,265 | 2,300 | 12,600 |
| 2003/10/30 | 2,300 | 2,300 | 2,255 | 2,295 | 18,100 |
| 2003/10/29 | 2,170 | 2,300 | 2,170 | 2,185 | 11,400 |
| 2003/10/28 | 2,180 | 2,200 | 2,155 | 2,165 | 7,000 |
| 2003/10/27 | 2,100 | 2,200 | 2,100 | 2,200 | 18,200 |
| 2003/10/24 | 2,360 | 2,380 | 2,230 | 2,230 | 18,500 |
| 2003/10/23 | 2,240 | 2,260 | 2,160 | 2,210 | 29,700 |
| 2003/10/22 | 2,400 | 2,455 | 2,395 | 2,400 | 12,900 |
| 2003/10/21 | 2,560 | 2,590 | 2,450 | 2,455 | 51,800 |
| 2003/10/20 | 2,355 | 2,590 | 2,350 | 2,540 | 51,000 |
| 2003/10/17 | 2,195 | 2,300 | 2,195 | 2,235 | 35,500 |
| 2003/10/16 | 2,190 | 2,190 | 2,165 | 2,180 | 25,700 |
| 2003/10/15 | 2,150 | 2,170 | 2,150 | 2,160 | 9,800 |
| 2003/10/14 | 2,060 | 2,190 | 2,060 | 2,150 | 31,800 |
| 2003/10/10 | 1,951 | 2,020 | 1,940 | 2,020 | 47,100 |
| 2003/10/09 | 1,951 | 1,951 | 1,930 | 1,930 | 3,800 |
| 2003/10/08 | 1,950 | 1,960 | 1,850 | 1,950 | 20,600 |
| 2003/10/07 | 1,970 | 1,970 | 1,955 | 1,960 | 20,900 |
| 2003/10/06 | 2,000 | 2,010 | 1,954 | 1,970 | 41,100 |
| 2003/10/03 | 1,952 | 1,990 | 1,950 | 1,990 | 40,200 |
| 2003/10/02 | 1,950 | 1,960 | 1,940 | 1,950 | 31,000 |
| 2003/10/01 | 1,900 | 1,948 | 1,900 | 1,948 | 17,400 |
| 2003/09/30 | 1,900 | 1,920 | 1,890 | 1,920 | 7,800 |
| 2003/09/29 | 1,890 | 1,890 | 1,880 | 1,890 | 3,000 |
| 2003/09/26 | 1,905 | 1,939 | 1,880 | 1,880 | 7,000 |
| 2003/09/25 | 1,950 | 1,950 | 1,900 | 1,902 | 17,900 |
| 2003/09/24 | 1,899 | 1,950 | 1,899 | 1,947 | 48,300 |
| 2003/09/22 | 1,784 | 1,855 | 1,781 | 1,855 | 30,600 |
| 2003/09/19 | 1,817 | 1,820 | 1,670 | 1,754 | 27,200 |
| 2003/09/18 | 1,830 | 1,860 | 1,815 | 1,817 | 61,200 |
| 2003/09/17 | 1,880 | 1,880 | 1,837 | 1,850 | 19,200 |
| 2003/09/16 | 1,890 | 1,905 | 1,880 | 1,880 | 18,800 |
| 2003/09/12 | 1,850 | 1,910 | 1,850 | 1,905 | 12,900 |
| 2003/09/11 | 1,791 | 1,950 | 1,791 | 1,840 | 46,800 |
| 2003/09/10 | 1,760 | 1,800 | 1,760 | 1,790 | 58,400 |
| 2003/09/09 | 1,800 | 1,810 | 1,760 | 1,760 | 22,600 |
| 2003/09/08 | 1,800 | 1,815 | 1,800 | 1,807 | 7,000 |
| 2003/09/05 | 1,730 | 1,810 | 1,730 | 1,800 | 18,400 |
| 2003/09/04 | 1,845 | 1,845 | 1,790 | 1,790 | 16,500 |
| 2003/09/03 | 1,950 | 1,950 | 1,810 | 1,845 | 35,400 |
| 2003/09/02 | 1,710 | 1,800 | 1,710 | 1,800 | 20,200 |
| 2003/09/01 | 1,704 | 1,709 | 1,695 | 1,705 | 14,800 |
| 2003/08/29 | 1,681 | 1,705 | 1,655 | 1,705 | 16,100 |
| 2003/08/28 | 1,695 | 1,700 | 1,655 | 1,655 | 11,000 |
| 2003/08/27 | 1,689 | 1,690 | 1,681 | 1,684 | 3,300 |
| 2003/08/26 | 1,679 | 1,690 | 1,660 | 1,682 | 8,100 |
| 2003/08/25 | 1,640 | 1,660 | 1,640 | 1,649 | 35,600 |
| 2003/08/22 | 1,660 | 1,660 | 1,610 | 1,628 | 26,000 |
| 2003/08/21 | 1,650 | 1,670 | 1,650 | 1,670 | 58,700 |
| 2003/08/20 | 1,680 | 1,695 | 1,680 | 1,680 | 65,500 |
| 2003/08/19 | 1,680 | 1,693 | 1,680 | 1,680 | 11,800 |
| 2003/08/18 | 1,680 | 1,690 | 1,670 | 1,685 | 16,600 |
| 2003/08/15 | 1,680 | 1,695 | 1,678 | 1,680 | 17,100 |
| 2003/08/14 | 1,690 | 1,690 | 1,680 | 1,680 | 2,900 |
| 2003/08/13 | 1,685 | 1,695 | 1,675 | 1,695 | 3,500 |
| 2003/08/12 | 1,695 | 1,695 | 1,668 | 1,677 | 17,500 |
| 2003/08/11 | 1,700 | 1,709 | 1,656 | 1,665 | 41,600 |
| 2003/08/08 | 1,660 | 1,679 | 1,650 | 1,679 | 139,100 |
| 2003/08/07 | 1,629 | 1,650 | 1,629 | 1,650 | 55,500 |
| 2003/08/06 | 1,645 | 1,665 | 1,645 | 1,659 | 45,900 |
| 2003/08/05 | 1,646 | 1,650 | 1,645 | 1,650 | 8,700 |
| 2003/08/04 | 1,670 | 1,680 | 1,646 | 1,646 | 15,100 |
| 2003/08/01 | 1,688 | 1,688 | 1,678 | 1,680 | 15,500 |
| 2003/07/31 | 1,675 | 1,700 | 1,672 | 1,700 | 24,500 |
| 2003/07/30 | 1,680 | 1,680 | 1,679 | 1,680 | 11,100 |
| 2003/07/29 | 1,670 | 1,695 | 1,670 | 1,676 | 29,700 |
| 2003/07/28 | 1,700 | 1,701 | 1,680 | 1,680 | 31,800 |
| 2003/07/25 | 1,685 | 1,705 | 1,685 | 1,695 | 45,700 |
| 2003/07/24 | 1,651 | 1,685 | 1,651 | 1,671 | 27,200 |
| 2003/07/23 | 1,645 | 1,661 | 1,645 | 1,650 | 28,300 |
| 2003/07/22 | 1,670 | 1,670 | 1,645 | 1,645 | 15,200 |
| 2003/07/18 | 1,670 | 1,681 | 1,670 | 1,680 | 51,500 |
| 2003/07/17 | 1,670 | 1,685 | 1,665 | 1,681 | 62,300 |
| 2003/07/16 | 1,665 | 1,683 | 1,665 | 1,682 | 23,300 |
| 2003/07/15 | 1,680 | 1,683 | 1,678 | 1,680 | 31,300 |
| 2003/07/14 | 1,680 | 1,685 | 1,680 | 1,683 | 12,100 |
| 2003/07/11 | 1,680 | 1,689 | 1,670 | 1,685 | 11,900 |
| 2003/07/10 | 1,650 | 1,679 | 1,650 | 1,665 | 16,500 |
| 2003/07/09 | 1,651 | 1,680 | 1,651 | 1,671 | 31,200 |
| 2003/07/08 | 1,670 | 1,680 | 1,650 | 1,656 | 19,500 |
| 2003/07/07 | 1,650 | 1,670 | 1,605 | 1,670 | 31,700 |
| 2003/07/04 | 1,633 | 1,670 | 1,630 | 1,668 | 25,300 |
| 2003/07/03 | 1,630 | 1,636 | 1,621 | 1,632 | 28,900 |
| 2003/07/02 | 1,650 | 1,650 | 1,620 | 1,630 | 19,400 |
| 2003/07/01 | 1,659 | 1,659 | 1,613 | 1,650 | 8,300 |
| 2003/06/30 | 1,645 | 1,670 | 1,640 | 1,659 | 28,200 |
| 2003/06/27 | 1,552 | 1,610 | 1,552 | 1,610 | 23,000 |
| 2003/06/26 | 1,563 | 1,590 | 1,560 | 1,570 | 8,500 |
| 2003/06/25 | 1,520 | 1,560 | 1,520 | 1,550 | 57,300 |
| 2003/06/24 | 1,519 | 1,520 | 1,490 | 1,500 | 28,000 |
| 2003/06/23 | 1,520 | 1,520 | 1,480 | 1,520 | 21,100 |
| 2003/06/20 | 1,490 | 1,520 | 1,490 | 1,520 | 51,400 |
| 2003/06/19 | 1,456 | 1,500 | 1,445 | 1,500 | 24,500 |
| 2003/06/18 | 1,463 | 1,495 | 1,450 | 1,476 | 30,100 |
| 2003/06/17 | 1,400 | 1,430 | 1,380 | 1,423 | 42,500 |
| 2003/06/16 | 1,292 | 1,336 | 1,290 | 1,330 | 108,400 |
| 2003/06/13 | 1,354 | 1,370 | 1,351 | 1,360 | 19,700 |
| 2003/06/12 | 1,350 | 1,354 | 1,349 | 1,354 | 52,700 |
| 2003/06/11 | 1,335 | 1,350 | 1,335 | 1,349 | 40,900 |
| 2003/06/10 | 1,350 | 1,351 | 1,335 | 1,335 | 35,800 |
| 2003/06/09 | 1,350 | 1,350 | 1,320 | 1,349 | 19,200 |
| 2003/06/06 | 1,289 | 1,325 | 1,287 | 1,301 | 104,400 |
| 2003/06/05 | 1,340 | 1,340 | 1,279 | 1,286 | 41,300 |
| 2003/06/04 | 1,350 | 1,355 | 1,341 | 1,350 | 9,200 |
| 2003/06/03 | 1,375 | 1,375 | 1,368 | 1,370 | 9,400 |
| 2003/06/02 | 1,395 | 1,395 | 1,361 | 1,375 | 4,400 |
| 2003/05/30 | 1,390 | 1,400 | 1,390 | 1,395 | 2,700 |
| 2003/05/29 | 1,410 | 1,410 | 1,399 | 1,399 | 9,700 |
| 2003/05/28 | 1,410 | 1,450 | 1,400 | 1,410 | 31,900 |
| 2003/05/27 | 1,430 | 1,430 | 1,430 | 1,430 | 6,900 |
| 2003/05/26 | 1,470 | 1,470 | 1,420 | 1,430 | 4,800 |
| 2003/05/23 | 1,430 | 1,470 | 1,425 | 1,470 | 8,700 |
| 2003/05/22 | 1,410 | 1,425 | 1,410 | 1,425 | 10,300 |
| 2003/05/21 | 1,400 | 1,405 | 1,400 | 1,400 | 6,200 |
| 2003/05/20 | 1,395 | 1,400 | 1,395 | 1,400 | 5,800 |
| 2003/05/19 | 1,395 | 1,401 | 1,395 | 1,400 | 15,300 |
| 2003/05/16 | 1,400 | 1,402 | 1,400 | 1,401 | 8,800 |
| 2003/05/15 | 1,402 | 1,410 | 1,395 | 1,410 | 4,700 |
| 2003/05/14 | 1,400 | 1,433 | 1,400 | 1,430 | 1,800 |
| 2003/05/13 | 1,410 | 1,440 | 1,395 | 1,432 | 3,400 |
| 2003/05/12 | 1,385 | 1,400 | 1,385 | 1,395 | 64,100 |
| 2003/05/09 | 1,380 | 1,385 | 1,378 | 1,385 | 20,900 |
| 2003/05/08 | 1,380 | 1,385 | 1,370 | 1,380 | 13,400 |
| 2003/05/07 | 1,359 | 1,380 | 1,359 | 1,380 | 17,600 |
| 2003/05/06 | 1,350 | 1,350 | 1,310 | 1,321 | 11,300 |
| 2003/05/02 | 1,303 | 1,350 | 1,303 | 1,349 | 5,400 |
| 2003/05/01 | 1,313 | 1,350 | 1,290 | 1,350 | 32,700 |
| 2003/04/30 | 1,270 | 1,287 | 1,265 | 1,273 | 19,400 |
| 2003/04/28 | 1,280 | 1,280 | 1,270 | 1,271 | 5,000 |
| 2003/04/25 | 1,314 | 1,315 | 1,280 | 1,285 | 67,500 |
| 2003/04/24 | 1,305 | 1,310 | 1,300 | 1,310 | 20,300 |
| 2003/04/23 | 1,310 | 1,350 | 1,310 | 1,310 | 14,900 |
| 2003/04/22 | 1,313 | 1,320 | 1,313 | 1,320 | 2,700 |
| 2003/04/21 | 1,306 | 1,349 | 1,306 | 1,309 | 1,000 |
| 2003/04/18 | 1,345 | 1,355 | 1,300 | 1,305 | 1,400 |
| 2003/04/17 | 1,290 | 1,290 | 1,285 | 1,285 | 12,400 |
| 2003/04/16 | 1,330 | 1,350 | 1,290 | 1,295 | 9,300 |
| 2003/04/15 | 1,380 | 1,385 | 1,300 | 1,320 | 18,100 |
| 2003/04/14 | 1,392 | 1,400 | 1,350 | 1,350 | 13,000 |
| 2003/04/11 | 1,479 | 1,479 | 1,391 | 1,395 | 13,500 |
| 2003/04/10 | 1,386 | 1,399 | 1,385 | 1,399 | 34,300 |
| 2003/04/09 | 1,380 | 1,420 | 1,360 | 1,382 | 15,100 |
| 2003/04/08 | 1,387 | 1,387 | 1,349 | 1,353 | 37,100 |
| 2003/04/07 | 1,280 | 1,287 | 1,275 | 1,287 | 72,200 |
| 2003/04/04 | 1,270 | 1,280 | 1,270 | 1,280 | 26,700 |
| 2003/04/03 | 1,281 | 1,282 | 1,273 | 1,275 | 113,500 |
| 2003/04/02 | 1,275 | 1,280 | 1,270 | 1,280 | 18,000 |
| 2003/04/01 | 1,282 | 1,282 | 1,270 | 1,273 | 21,300 |
| 2003/03/31 | 1,270 | 1,280 | 1,259 | 1,280 | 42,900 |
| 2003/03/28 | 1,360 | 1,360 | 1,220 | 1,250 | 59,400 |
| 2003/03/27 | 1,520 | 1,520 | 1,360 | 1,360 | 71,100 |
| 2003/03/26 | 1,536 | 1,536 | 1,530 | 1,530 | 38,100 |
| 2003/03/25 | 1,540 | 1,542 | 1,525 | 1,536 | 143,300 |
| 2003/03/24 | 1,500 | 1,550 | 1,471 | 1,529 | 29,700 |
| 2003/03/20 | 1,500 | 1,501 | 1,490 | 1,499 | 30,000 |
| 2003/03/19 | 1,507 | 1,507 | 1,500 | 1,505 | 15,200 |
| 2003/03/18 | 1,510 | 1,515 | 1,510 | 1,515 | 7,900 |
| 2003/03/17 | 1,510 | 1,510 | 1,502 | 1,510 | 12,200 |
| 2003/03/14 | 1,510 | 1,520 | 1,509 | 1,510 | 7,000 |
| 2003/03/13 | 1,501 | 1,505 | 1,501 | 1,501 | 7,200 |
| 2003/03/12 | 1,510 | 1,520 | 1,510 | 1,511 | 17,700 |
| 2003/03/11 | 1,550 | 1,550 | 1,522 | 1,522 | 25,900 |
| 2003/03/10 | 1,556 | 1,557 | 1,545 | 1,550 | 44,300 |
| 2003/03/07 | 1,580 | 1,586 | 1,560 | 1,575 | 22,000 |
| 2003/03/06 | 1,572 | 1,580 | 1,570 | 1,580 | 7,400 |
| 2003/03/05 | 1,572 | 1,572 | 1,570 | 1,570 | 6,800 |
| 2003/03/04 | 1,610 | 1,610 | 1,595 | 1,595 | 18,300 |
| 2003/03/03 | 1,611 | 1,611 | 1,601 | 1,607 | 24,800 |
| 2003/02/28 | 1,580 | 1,630 | 1,580 | 1,630 | 22,100 |
| 2003/02/27 | 1,549 | 1,600 | 1,549 | 1,600 | 9,800 |
| 2003/02/26 | 1,600 | 1,600 | 1,570 | 1,570 | 15,200 |
| 2003/02/25 | 1,589 | 1,597 | 1,570 | 1,570 | 31,000 |
| 2003/02/24 | 1,551 | 1,570 | 1,550 | 1,570 | 47,900 |
| 2003/02/21 | 1,550 | 1,556 | 1,540 | 1,551 | 22,700 |
| 2003/02/20 | 1,555 | 1,558 | 1,547 | 1,550 | 11,500 |
| 2003/02/19 | 1,551 | 1,555 | 1,547 | 1,552 | 22,800 |
| 2003/02/18 | 1,570 | 1,575 | 1,550 | 1,550 | 12,700 |
| 2003/02/17 | 1,595 | 1,595 | 1,565 | 1,570 | 7,800 |
| 2003/02/14 | 1,552 | 1,571 | 1,552 | 1,562 | 4,200 |
| 2003/02/13 | 1,575 | 1,599 | 1,550 | 1,550 | 5,800 |
| 2003/02/12 | 1,560 | 1,560 | 1,539 | 1,540 | 44,800 |
| 2003/02/10 | 1,501 | 1,540 | 1,501 | 1,530 | 4,000 |
| 2003/02/07 | 1,450 | 1,500 | 1,450 | 1,500 | 6,700 |
| 2003/02/06 | 1,452 | 1,460 | 1,452 | 1,460 | 7,800 |
| 2003/02/05 | 1,420 | 1,460 | 1,420 | 1,450 | 19,200 |
| 2003/02/04 | 1,420 | 1,440 | 1,420 | 1,440 | 15,100 |
| 2003/02/03 | 1,420 | 1,430 | 1,410 | 1,425 | 35,900 |
| 2003/01/31 | 1,410 | 1,430 | 1,410 | 1,419 | 14,200 |
| 2003/01/30 | 1,431 | 1,447 | 1,430 | 1,440 | 17,400 |
| 2003/01/29 | 1,439 | 1,444 | 1,412 | 1,439 | 34,500 |
| 2003/01/28 | 1,430 | 1,430 | 1,412 | 1,416 | 10,600 |
| 2003/01/27 | 1,455 | 1,455 | 1,425 | 1,450 | 16,600 |
| 2003/01/24 | 1,450 | 1,469 | 1,450 | 1,455 | 54,300 |
| 2003/01/23 | 1,430 | 1,459 | 1,430 | 1,440 | 17,700 |
| 2003/01/22 | 1,412 | 1,429 | 1,412 | 1,420 | 18,700 |
| 2003/01/21 | 1,400 | 1,421 | 1,400 | 1,420 | 13,900 |
| 2003/01/20 | 1,393 | 1,400 | 1,393 | 1,400 | 12,300 |
| 2003/01/17 | 1,400 | 1,410 | 1,380 | 1,391 | 28,200 |
| 2003/01/16 | 1,375 | 1,405 | 1,370 | 1,405 | 14,300 |
| 2003/01/15 | 1,420 | 1,420 | 1,370 | 1,370 | 16,500 |
| 2003/01/14 | 1,430 | 1,430 | 1,400 | 1,420 | 11,500 |
| 2003/01/10 | 1,440 | 1,440 | 1,400 | 1,429 | 15,100 |
| 2003/01/09 | 1,346 | 1,420 | 1,331 | 1,400 | 8,400 |
| 2003/01/08 | 1,251 | 1,359 | 1,251 | 1,359 | 24,500 |
| 2003/01/07 | 1,230 | 1,270 | 1,222 | 1,240 | 35,500 |
| 2003/01/06 | 1,220 | 1,220 | 1,210 | 1,220 | 2,600 |