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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,970 | 2,000 | 1,969 | 1,994 | 58,400 |
| 2004/12/29 | 1,935 | 1,972 | 1,914 | 1,945 | 209,800 |
| 2004/12/28 | 1,965 | 1,980 | 1,940 | 1,944 | 178,200 |
| 2004/12/27 | 2,030 | 2,030 | 1,990 | 1,995 | 129,800 |
| 2004/12/24 | 2,090 | 2,090 | 2,020 | 2,060 | 151,500 |
| 2004/12/22 | 2,055 | 2,070 | 1,993 | 2,010 | 140,400 |
| 2004/12/21 | 2,100 | 2,120 | 2,050 | 2,055 | 247,500 |
| 2004/12/20 | 1,956 | 2,010 | 1,935 | 2,010 | 93,900 |
| 2004/12/17 | 1,931 | 1,959 | 1,931 | 1,945 | 32,700 |
| 2004/12/16 | 1,931 | 1,953 | 1,930 | 1,953 | 66,100 |
| 2004/12/15 | 1,931 | 1,945 | 1,931 | 1,932 | 56,000 |
| 2004/12/14 | 1,930 | 1,947 | 1,920 | 1,935 | 79,200 |
| 2004/12/13 | 1,930 | 1,945 | 1,910 | 1,913 | 76,300 |
| 2004/12/10 | 1,920 | 1,930 | 1,911 | 1,919 | 167,900 |
| 2004/12/09 | 2,010 | 2,015 | 1,955 | 1,956 | 84,500 |
| 2004/12/08 | 2,010 | 2,070 | 1,990 | 2,015 | 172,600 |
| 2004/12/07 | 2,020 | 2,025 | 1,956 | 1,956 | 49,700 |
| 2004/12/06 | 2,000 | 2,035 | 2,000 | 2,015 | 40,000 |
| 2004/12/03 | 2,000 | 2,000 | 1,986 | 1,992 | 69,400 |
| 2004/12/02 | 1,973 | 1,985 | 1,910 | 1,985 | 78,700 |
| 2004/12/01 | 1,922 | 1,922 | 1,882 | 1,883 | 105,100 |
| 2004/11/30 | 1,975 | 1,975 | 1,920 | 1,922 | 143,300 |
| 2004/11/29 | 2,015 | 2,030 | 1,975 | 1,990 | 115,000 |
| 2004/11/26 | 2,100 | 2,115 | 2,050 | 2,050 | 51,600 |
| 2004/11/25 | 2,110 | 2,120 | 2,050 | 2,090 | 41,700 |
| 2004/11/24 | 2,060 | 2,090 | 2,030 | 2,030 | 36,400 |
| 2004/11/22 | 2,085 | 2,090 | 2,030 | 2,060 | 34,800 |
| 2004/11/19 | 2,130 | 2,145 | 2,110 | 2,125 | 32,400 |
| 2004/11/18 | 2,245 | 2,245 | 2,170 | 2,170 | 26,300 |
| 2004/11/17 | 2,195 | 2,200 | 2,150 | 2,170 | 29,600 |
| 2004/11/16 | 2,250 | 2,250 | 2,205 | 2,215 | 21,600 |
| 2004/11/15 | 2,250 | 2,260 | 2,230 | 2,255 | 17,600 |
| 2004/11/12 | 2,150 | 2,265 | 2,140 | 2,255 | 70,900 |
| 2004/11/11 | 2,155 | 2,165 | 2,140 | 2,150 | 61,200 |
| 2004/11/10 | 2,150 | 2,190 | 2,140 | 2,175 | 40,900 |
| 2004/11/09 | 2,175 | 2,180 | 2,145 | 2,175 | 37,300 |
| 2004/11/08 | 2,260 | 2,275 | 2,205 | 2,235 | 67,600 |
| 2004/11/05 | 2,330 | 2,330 | 2,240 | 2,290 | 49,600 |
| 2004/11/04 | 2,280 | 2,380 | 2,240 | 2,330 | 230,100 |
| 2004/11/02 | 2,130 | 2,225 | 2,095 | 2,200 | 111,600 |
| 2004/11/01 | 2,050 | 2,145 | 2,040 | 2,135 | 72,300 |
| 2004/10/29 | 2,055 | 2,070 | 2,040 | 2,045 | 136,900 |
| 2004/10/28 | 2,080 | 2,080 | 2,030 | 2,055 | 34,100 |
| 2004/10/27 | 2,085 | 2,085 | 2,020 | 2,035 | 46,000 |
| 2004/10/26 | 1,950 | 1,990 | 1,879 | 1,987 | 155,800 |
| 2004/10/26 | 1 -> 1.50 分割 | ||||
| 2004/10/25 | 2,990 | 2,995 | 2,910 | 2,945 | 77,100 |
| 2004/10/22 | 2,995 | 3,010 | 2,980 | 2,990 | 46,500 |
| 2004/10/21 | 3,020 | 3,030 | 2,970 | 2,990 | 67,300 |
| 2004/10/20 | 3,060 | 3,070 | 2,995 | 3,000 | 49,900 |
| 2004/10/19 | 3,080 | 3,080 | 3,050 | 3,060 | 33,600 |
| 2004/10/18 | 3,000 | 3,090 | 2,990 | 3,070 | 85,900 |
| 2004/10/15 | 3,010 | 3,030 | 2,965 | 2,995 | 122,100 |
| 2004/10/14 | 3,180 | 3,180 | 3,050 | 3,100 | 125,600 |
| 2004/10/13 | 3,200 | 3,210 | 3,160 | 3,200 | 111,800 |
| 2004/10/12 | 3,220 | 3,240 | 3,200 | 3,220 | 68,900 |
| 2004/10/08 | 3,180 | 3,200 | 3,160 | 3,170 | 112,600 |
| 2004/10/07 | 3,250 | 3,250 | 3,160 | 3,210 | 143,900 |
| 2004/10/06 | 3,340 | 3,340 | 3,150 | 3,190 | 324,800 |
| 2004/10/05 | 3,550 | 3,580 | 3,270 | 3,390 | 310,400 |
| 2004/10/04 | 3,530 | 3,570 | 3,510 | 3,530 | 131,000 |
| 2004/10/01 | 3,460 | 3,970 | 3,460 | 3,460 | 727,000 |
| 2004/09/30 | 3,510 | 3,510 | 3,430 | 3,470 | 463,900 |
| 2004/09/29 | 3,420 | 3,540 | 3,390 | 3,540 | 193,100 |
| 2004/09/28 | 3,370 | 3,400 | 3,330 | 3,400 | 61,400 |
| 2004/09/27 | 3,350 | 3,380 | 3,330 | 3,380 | 73,300 |
| 2004/09/24 | 3,340 | 3,360 | 3,310 | 3,360 | 118,900 |
| 2004/09/22 | 3,320 | 3,380 | 3,320 | 3,350 | 255,700 |
| 2004/09/21 | 3,310 | 3,320 | 3,220 | 3,280 | 207,400 |
| 2004/09/17 | 3,280 | 3,280 | 3,130 | 3,190 | 67,500 |
| 2004/09/16 | 3,200 | 3,280 | 3,130 | 3,260 | 79,300 |
| 2004/09/15 | 3,300 | 3,310 | 3,200 | 3,250 | 67,500 |
| 2004/09/14 | 3,380 | 3,380 | 3,320 | 3,350 | 8,200 |
| 2004/09/13 | 3,390 | 3,400 | 3,380 | 3,390 | 9,900 |
| 2004/09/10 | 3,390 | 3,400 | 3,340 | 3,400 | 15,400 |
| 2004/09/09 | 3,380 | 3,410 | 3,350 | 3,360 | 9,600 |
| 2004/09/08 | 3,270 | 3,360 | 3,250 | 3,360 | 17,800 |
| 2004/09/07 | 3,280 | 3,320 | 3,220 | 3,220 | 36,100 |
| 2004/09/06 | 3,380 | 3,380 | 3,270 | 3,270 | 23,300 |
| 2004/09/03 | 3,490 | 3,490 | 3,410 | 3,420 | 14,200 |
| 2004/09/02 | 3,500 | 3,500 | 3,480 | 3,500 | 40,200 |
| 2004/09/01 | 3,470 | 3,500 | 3,460 | 3,490 | 66,900 |
| 2004/08/31 | 3,450 | 3,490 | 3,370 | 3,490 | 32,400 |
| 2004/08/30 | 3,480 | 3,490 | 3,410 | 3,450 | 27,100 |
| 2004/08/27 | 3,350 | 3,430 | 3,300 | 3,410 | 51,300 |
| 2004/08/26 | 3,270 | 3,330 | 3,220 | 3,300 | 63,600 |
| 2004/08/25 | 3,140 | 3,260 | 3,140 | 3,220 | 36,900 |
| 2004/08/24 | 3,090 | 3,110 | 3,070 | 3,090 | 6,600 |
| 2004/08/23 | 3,050 | 3,170 | 3,000 | 3,000 | 15,700 |
| 2004/08/20 | 3,000 | 3,040 | 3,000 | 3,040 | 6,100 |
| 2004/08/19 | 3,060 | 3,060 | 2,990 | 3,000 | 7,100 |
| 2004/08/18 | 3,070 | 3,070 | 3,000 | 3,020 | 5,600 |
| 2004/08/17 | 3,040 | 3,050 | 3,000 | 3,010 | 25,500 |
| 2004/08/16 | 3,010 | 3,030 | 2,980 | 3,010 | 13,600 |
| 2004/08/13 | 3,050 | 3,050 | 2,985 | 3,000 | 21,600 |
| 2004/08/12 | 3,150 | 3,170 | 3,070 | 3,090 | 22,200 |
| 2004/08/11 | 3,150 | 3,160 | 3,080 | 3,140 | 17,000 |
| 2004/08/10 | 3,030 | 3,140 | 3,020 | 3,080 | 8,700 |
| 2004/08/09 | 3,060 | 3,100 | 2,975 | 2,990 | 22,200 |
| 2004/08/06 | 3,020 | 3,150 | 2,990 | 3,150 | 14,500 |
| 2004/08/05 | 2,970 | 3,020 | 2,960 | 2,975 | 21,800 |
| 2004/08/04 | 3,000 | 3,000 | 2,885 | 2,890 | 74,800 |
| 2004/08/03 | 3,100 | 3,100 | 3,010 | 3,070 | 26,900 |
| 2004/08/02 | 3,190 | 3,220 | 3,090 | 3,140 | 14,700 |
| 2004/07/30 | 3,130 | 3,240 | 3,080 | 3,140 | 39,200 |
| 2004/07/29 | 3,200 | 3,220 | 3,050 | 3,100 | 35,800 |
| 2004/07/28 | 3,350 | 3,350 | 3,290 | 3,290 | 26,000 |
| 2004/07/27 | 3,500 | 3,500 | 3,400 | 3,400 | 17,000 |
| 2004/07/26 | 3,540 | 3,540 | 3,480 | 3,540 | 26,900 |
| 2004/07/23 | 3,710 | 3,710 | 3,510 | 3,600 | 89,400 |
| 2004/07/22 | 3,640 | 3,800 | 3,640 | 3,710 | 83,700 |
| 2004/07/21 | 3,610 | 3,680 | 3,600 | 3,640 | 24,200 |
| 2004/07/20 | 3,560 | 3,680 | 3,510 | 3,510 | 32,600 |
| 2004/07/16 | 3,630 | 3,650 | 3,550 | 3,590 | 26,400 |
| 2004/07/15 | 3,580 | 3,650 | 3,560 | 3,620 | 136,300 |
| 2004/07/14 | 3,500 | 3,580 | 3,490 | 3,530 | 125,500 |
| 2004/07/13 | 3,350 | 3,400 | 3,330 | 3,400 | 57,000 |
| 2004/07/12 | 3,350 | 3,370 | 3,320 | 3,350 | 43,700 |
| 2004/07/09 | 3,280 | 3,330 | 3,240 | 3,300 | 89,300 |
| 2004/07/08 | 3,200 | 3,240 | 3,190 | 3,240 | 48,000 |
| 2004/07/07 | 3,120 | 3,200 | 3,080 | 3,200 | 17,400 |
| 2004/07/06 | 3,260 | 3,270 | 3,160 | 3,230 | 18,700 |
| 2004/07/05 | 3,290 | 3,300 | 3,250 | 3,280 | 29,800 |
| 2004/07/02 | 3,330 | 3,350 | 3,320 | 3,340 | 86,000 |
| 2004/07/01 | 3,340 | 3,400 | 3,340 | 3,370 | 63,000 |
| 2004/06/30 | 3,300 | 3,400 | 3,290 | 3,320 | 206,300 |
| 2004/06/29 | 3,140 | 3,300 | 3,140 | 3,270 | 47,100 |
| 2004/06/28 | 3,180 | 3,200 | 3,120 | 3,150 | 17,500 |
| 2004/06/25 | 3,150 | 3,200 | 3,100 | 3,170 | 23,400 |
| 2004/06/24 | 3,280 | 3,290 | 3,100 | 3,250 | 79,100 |
| 2004/06/23 | 3,200 | 3,340 | 3,150 | 3,280 | 277,600 |
| 2004/06/22 | 3,020 | 3,130 | 2,975 | 3,100 | 264,200 |
| 2004/06/21 | 3,020 | 3,030 | 2,975 | 2,980 | 52,600 |
| 2004/06/18 | 2,980 | 3,000 | 2,970 | 2,980 | 47,900 |
| 2004/06/17 | 2,940 | 2,995 | 2,940 | 2,980 | 44,600 |
| 2004/06/16 | 3,010 | 3,010 | 2,930 | 2,930 | 48,400 |
| 2004/06/15 | 2,910 | 3,010 | 2,910 | 2,985 | 102,900 |
| 2004/06/14 | 2,875 | 2,900 | 2,855 | 2,870 | 38,300 |
| 2004/06/11 | 2,800 | 2,905 | 2,790 | 2,875 | 54,100 |
| 2004/06/10 | 2,700 | 2,740 | 2,680 | 2,680 | 31,700 |
| 2004/06/09 | 2,745 | 2,745 | 2,660 | 2,735 | 39,100 |
| 2004/06/08 | 2,700 | 2,700 | 2,640 | 2,690 | 29,600 |
| 2004/06/07 | 2,660 | 2,670 | 2,620 | 2,650 | 10,900 |
| 2004/06/04 | 2,660 | 2,670 | 2,585 | 2,660 | 38,500 |
| 2004/06/03 | 2,740 | 2,740 | 2,660 | 2,705 | 32,200 |
| 2004/06/02 | 2,740 | 2,740 | 2,650 | 2,715 | 72,900 |
| 2004/06/01 | 2,650 | 2,800 | 2,650 | 2,780 | 102,100 |
| 2004/05/31 | 2,570 | 2,610 | 2,570 | 2,600 | 61,400 |
| 2004/05/28 | 2,520 | 2,550 | 2,505 | 2,550 | 17,900 |
| 2004/05/27 | 2,570 | 2,570 | 2,520 | 2,550 | 16,600 |
| 2004/05/26 | 2,570 | 2,585 | 2,535 | 2,570 | 101,500 |
| 2004/05/25 | 2,500 | 2,520 | 2,490 | 2,490 | 60,200 |
| 2004/05/24 | 2,460 | 2,470 | 2,455 | 2,465 | 35,300 |
| 2004/05/21 | 2,470 | 2,470 | 2,410 | 2,450 | 49,000 |
| 2004/05/20 | 2,490 | 2,550 | 2,450 | 2,470 | 54,200 |
| 2004/05/19 | 2,490 | 2,490 | 2,405 | 2,465 | 51,400 |
| 2004/05/18 | 2,430 | 2,490 | 2,400 | 2,490 | 32,700 |
| 2004/05/17 | 2,595 | 2,595 | 2,460 | 2,465 | 17,100 |
| 2004/05/14 | 2,590 | 2,600 | 2,470 | 2,600 | 34,500 |
| 2004/05/13 | 2,560 | 2,720 | 2,535 | 2,630 | 30,800 |
| 2004/05/12 | 2,740 | 2,740 | 2,700 | 2,720 | 26,600 |
| 2004/05/11 | 2,715 | 2,815 | 2,715 | 2,740 | 33,500 |
| 2004/05/10 | 3,050 | 3,100 | 2,830 | 2,875 | 45,600 |
| 2004/05/07 | 2,880 | 3,050 | 2,880 | 3,050 | 39,500 |
| 2004/05/06 | 3,010 | 3,040 | 2,900 | 2,915 | 23,400 |
| 2004/04/30 | 3,020 | 3,040 | 3,000 | 3,030 | 44,400 |
| 2004/04/28 | 3,120 | 3,150 | 3,090 | 3,110 | 33,000 |
| 2004/04/27 | 3,260 | 3,270 | 3,160 | 3,220 | 20,200 |
| 2004/04/26 | 3,090 | 3,300 | 3,090 | 3,280 | 30,400 |
| 2004/04/23 | 3,150 | 3,260 | 3,150 | 3,240 | 63,700 |
| 2004/04/22 | 3,230 | 3,230 | 3,070 | 3,150 | 38,400 |
| 2004/04/21 | 2,880 | 3,280 | 2,880 | 3,280 | 126,000 |
| 2004/04/20 | 2,895 | 2,895 | 2,875 | 2,880 | 19,500 |
| 2004/04/19 | 2,940 | 2,950 | 2,890 | 2,900 | 23,100 |
| 2004/04/16 | 2,880 | 2,900 | 2,810 | 2,860 | 17,900 |
| 2004/04/15 | 2,920 | 2,930 | 2,780 | 2,780 | 19,400 |
| 2004/04/14 | 2,900 | 2,920 | 2,805 | 2,900 | 21,300 |
| 2004/04/13 | 2,840 | 2,980 | 2,820 | 2,920 | 95,400 |
| 2004/04/12 | 2,800 | 2,810 | 2,760 | 2,770 | 26,000 |
| 2004/04/09 | 2,730 | 2,750 | 2,700 | 2,740 | 18,400 |
| 2004/04/08 | 2,770 | 2,780 | 2,765 | 2,780 | 51,400 |
| 2004/04/07 | 2,770 | 2,810 | 2,750 | 2,770 | 97,700 |
| 2004/04/06 | 2,800 | 2,805 | 2,755 | 2,770 | 35,800 |
| 2004/04/05 | 2,800 | 2,830 | 2,770 | 2,800 | 64,100 |
| 2004/04/02 | 2,735 | 2,790 | 2,730 | 2,790 | 133,800 |
| 2004/04/01 | 2,750 | 2,750 | 2,620 | 2,710 | 62,000 |
| 2004/03/31 | 2,600 | 2,740 | 2,585 | 2,740 | 64,000 |
| 2004/03/30 | 2,570 | 2,610 | 2,570 | 2,600 | 32,900 |
| 2004/03/29 | 2,600 | 2,610 | 2,560 | 2,600 | 29,700 |
| 2004/03/26 | 2,675 | 2,675 | 2,600 | 2,620 | 8,700 |
| 2004/03/25 | 2,500 | 2,675 | 2,500 | 2,675 | 26,200 |
| 2004/03/24 | 2,510 | 2,520 | 2,500 | 2,505 | 13,900 |
| 2004/03/23 | 2,510 | 2,550 | 2,490 | 2,515 | 15,300 |
| 2004/03/22 | 2,600 | 2,650 | 2,510 | 2,610 | 52,000 |
| 2004/03/19 | 2,630 | 2,870 | 2,585 | 2,800 | 136,900 |
| 2004/03/18 | 2,500 | 2,630 | 2,500 | 2,630 | 120,500 |
| 2004/03/17 | 2,470 | 2,520 | 2,470 | 2,495 | 34,000 |
| 2004/03/16 | 2,510 | 2,515 | 2,480 | 2,495 | 66,000 |
| 2004/03/15 | 2,545 | 2,590 | 2,510 | 2,520 | 13,000 |
| 2004/03/12 | 2,500 | 2,540 | 2,420 | 2,540 | 14,000 |
| 2004/03/11 | 2,535 | 2,550 | 2,400 | 2,550 | 11,400 |
| 2004/03/10 | 2,600 | 2,615 | 2,560 | 2,580 | 22,700 |
| 2004/03/09 | 2,635 | 2,650 | 2,635 | 2,650 | 51,100 |
| 2004/03/08 | 2,650 | 2,650 | 2,590 | 2,635 | 32,300 |
| 2004/03/05 | 2,650 | 2,650 | 2,620 | 2,640 | 21,500 |
| 2004/03/04 | 2,550 | 2,660 | 2,530 | 2,635 | 53,600 |
| 2004/03/03 | 2,430 | 2,530 | 2,405 | 2,500 | 78,000 |
| 2004/03/02 | 2,375 | 2,450 | 2,310 | 2,430 | 80,000 |
| 2004/03/01 | 2,265 | 2,320 | 2,260 | 2,295 | 36,400 |
| 2004/02/27 | 2,275 | 2,290 | 2,270 | 2,290 | 9,000 |
| 2004/02/26 | 2,195 | 2,320 | 2,195 | 2,310 | 15,900 |
| 2004/02/25 | 2,235 | 2,240 | 2,215 | 2,235 | 7,600 |
| 2004/02/24 | 2,250 | 2,250 | 2,210 | 2,225 | 4,500 |
| 2004/02/23 | 2,210 | 2,250 | 2,195 | 2,250 | 8,900 |
| 2004/02/20 | 2,230 | 2,240 | 2,190 | 2,200 | 20,700 |
| 2004/02/19 | 2,190 | 2,200 | 2,190 | 2,195 | 7,300 |
| 2004/02/18 | 2,180 | 2,190 | 2,170 | 2,190 | 18,200 |
| 2004/02/17 | 2,150 | 2,175 | 2,150 | 2,170 | 22,100 |
| 2004/02/16 | 2,145 | 2,175 | 2,120 | 2,175 | 23,600 |
| 2004/02/13 | 2,060 | 2,090 | 2,055 | 2,070 | 4,800 |
| 2004/02/12 | 2,050 | 2,060 | 2,045 | 2,050 | 10,800 |
| 2004/02/10 | 2,020 | 2,055 | 2,020 | 2,030 | 19,200 |
| 2004/02/09 | 2,025 | 2,040 | 2,020 | 2,030 | 36,200 |
| 2004/02/06 | 2,020 | 2,030 | 2,020 | 2,025 | 9,300 |
| 2004/02/05 | 2,040 | 2,040 | 1,999 | 2,015 | 34,400 |
| 2004/02/04 | 2,080 | 2,080 | 2,050 | 2,070 | 55,000 |
| 2004/02/03 | 2,075 | 2,100 | 2,050 | 2,075 | 43,600 |
| 2004/02/02 | 2,125 | 2,125 | 2,070 | 2,095 | 5,900 |
| 2004/01/30 | 2,060 | 2,170 | 2,060 | 2,170 | 9,100 |
| 2004/01/29 | 2,100 | 2,120 | 2,060 | 2,100 | 76,200 |
| 2004/01/28 | 2,245 | 2,245 | 2,165 | 2,170 | 15,400 |
| 2004/01/27 | 2,150 | 2,250 | 2,150 | 2,250 | 15,800 |
| 2004/01/26 | 2,210 | 2,250 | 2,200 | 2,225 | 14,700 |
| 2004/01/23 | 2,200 | 2,250 | 2,190 | 2,250 | 7,500 |
| 2004/01/22 | 2,185 | 2,195 | 2,105 | 2,195 | 15,400 |
| 2004/01/21 | 2,160 | 2,160 | 2,080 | 2,120 | 31,300 |
| 2004/01/20 | 2,140 | 2,180 | 2,125 | 2,140 | 28,900 |
| 2004/01/19 | 2,270 | 2,270 | 2,200 | 2,205 | 9,100 |
| 2004/01/16 | 2,300 | 2,300 | 2,220 | 2,275 | 13,300 |
| 2004/01/15 | 2,285 | 2,320 | 2,280 | 2,305 | 26,300 |
| 2004/01/14 | 2,190 | 2,230 | 2,155 | 2,230 | 18,700 |
| 2004/01/13 | 2,125 | 2,160 | 2,100 | 2,150 | 14,500 |
| 2004/01/09 | 2,150 | 2,160 | 2,060 | 2,160 | 11,500 |
| 2004/01/08 | 2,020 | 2,070 | 2,020 | 2,030 | 12,800 |
| 2004/01/07 | 2,030 | 2,035 | 2,000 | 2,000 | 22,000 |
| 2004/01/06 | 2,055 | 2,055 | 1,995 | 2,015 | 38,800 |
| 2004/01/05 | 2,190 | 2,200 | 2,125 | 2,135 | 17,900 |