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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,845 | 1,864 | 1,816 | 1,855 | 36,200 |
| 2008/12/29 | 1,888 | 1,893 | 1,830 | 1,846 | 96,700 |
| 2008/12/26 | 1,879 | 1,905 | 1,879 | 1,888 | 44,800 |
| 2008/12/25 | 1,900 | 1,917 | 1,850 | 1,879 | 91,400 |
| 2008/12/24 | 1,930 | 1,930 | 1,827 | 1,849 | 143,200 |
| 2008/12/22 | 1,849 | 1,952 | 1,845 | 1,933 | 227,300 |
| 2008/12/19 | 1,790 | 1,855 | 1,767 | 1,837 | 192,400 |
| 2008/12/18 | 1,718 | 1,778 | 1,711 | 1,760 | 191,800 |
| 2008/12/17 | 1,710 | 1,717 | 1,661 | 1,704 | 103,000 |
| 2008/12/16 | 1,652 | 1,725 | 1,633 | 1,636 | 64,700 |
| 2008/12/15 | 1,684 | 1,730 | 1,675 | 1,710 | 92,300 |
| 2008/12/12 | 1,634 | 1,717 | 1,620 | 1,672 | 233,200 |
| 2008/12/11 | 1,632 | 1,645 | 1,595 | 1,604 | 107,600 |
| 2008/12/10 | 1,669 | 1,681 | 1,611 | 1,631 | 88,100 |
| 2008/12/09 | 1,719 | 1,742 | 1,688 | 1,699 | 155,700 |
| 2008/12/08 | 1,645 | 1,700 | 1,643 | 1,683 | 238,500 |
| 2008/12/05 | 1,617 | 1,668 | 1,603 | 1,645 | 233,700 |
| 2008/12/04 | 1,785 | 1,785 | 1,588 | 1,617 | 279,000 |
| 2008/12/03 | 1,550 | 1,580 | 1,517 | 1,545 | 240,000 |
| 2008/12/02 | 1,570 | 1,570 | 1,481 | 1,500 | 188,600 |
| 2008/12/01 | 1,646 | 1,657 | 1,577 | 1,584 | 119,800 |
| 2008/11/28 | 1,602 | 1,675 | 1,602 | 1,658 | 153,500 |
| 2008/11/27 | 1,725 | 1,740 | 1,568 | 1,596 | 185,600 |
| 2008/11/26 | 1,700 | 1,752 | 1,698 | 1,740 | 233,700 |
| 2008/11/25 | 1,805 | 1,845 | 1,733 | 1,763 | 276,400 |
| 2008/11/21 | 1,795 | 1,815 | 1,665 | 1,685 | 179,400 |
| 2008/11/20 | 1,700 | 1,842 | 1,687 | 1,768 | 247,200 |
| 2008/11/19 | 1,670 | 1,719 | 1,648 | 1,712 | 185,000 |
| 2008/11/18 | 1,600 | 1,676 | 1,585 | 1,669 | 141,100 |
| 2008/11/17 | 1,636 | 1,681 | 1,574 | 1,600 | 159,200 |
| 2008/11/14 | 1,591 | 1,680 | 1,591 | 1,639 | 154,100 |
| 2008/11/13 | 1,550 | 1,608 | 1,550 | 1,580 | 179,400 |
| 2008/11/12 | 1,584 | 1,639 | 1,570 | 1,608 | 176,600 |
| 2008/11/11 | 1,595 | 1,597 | 1,532 | 1,583 | 180,700 |
| 2008/11/10 | 1,550 | 1,585 | 1,495 | 1,585 | 197,100 |
| 2008/11/07 | 1,371 | 1,550 | 1,340 | 1,478 | 266,800 |
| 2008/11/06 | 1,425 | 1,427 | 1,300 | 1,391 | 207,000 |
| 2008/11/05 | 1,500 | 1,515 | 1,418 | 1,445 | 132,600 |
| 2008/11/04 | 1,450 | 1,488 | 1,426 | 1,488 | 102,900 |
| 2008/10/31 | 1,448 | 1,448 | 1,360 | 1,404 | 98,400 |
| 2008/10/30 | 1,430 | 1,455 | 1,408 | 1,445 | 167,800 |
| 2008/10/29 | 1,434 | 1,448 | 1,380 | 1,434 | 221,700 |
| 2008/10/28 | 1,101 | 1,334 | 1,081 | 1,334 | 355,100 |
| 2008/10/27 | 1,070 | 1,192 | 1,070 | 1,158 | 232,200 |
| 2008/10/24 | 1,186 | 1,186 | 1,067 | 1,070 | 225,800 |
| 2008/10/23 | 1,007 | 1,086 | 958 | 1,086 | 293,900 |
| 2008/10/22 | 1,170 | 1,179 | 1,063 | 1,087 | 125,300 |
| 2008/10/21 | 1,200 | 1,210 | 1,188 | 1,190 | 112,700 |
| 2008/10/20 | 1,150 | 1,165 | 1,130 | 1,161 | 128,500 |
| 2008/10/17 | 1,070 | 1,098 | 1,050 | 1,094 | 102,800 |
| 2008/10/16 | 1,000 | 1,055 | 958 | 1,030 | 203,500 |
| 2008/10/15 | 1,041 | 1,071 | 1,010 | 1,071 | 206,900 |
| 2008/10/14 | 951 | 971 | 903 | 971 | 192,800 |
| 2008/10/10 | 940 | 940 | 870 | 871 | 172,000 |
| 2008/10/09 | 961 | 991 | 929 | 970 | 91,300 |
| 2008/10/08 | 979 | 996 | 965 | 981 | 104,800 |
| 2008/10/07 | 998 | 1,020 | 975 | 1,006 | 114,800 |
| 2008/10/06 | 1,052 | 1,085 | 1,015 | 1,050 | 175,400 |
| 2008/10/03 | 1,125 | 1,135 | 1,091 | 1,092 | 101,200 |
| 2008/10/02 | 1,175 | 1,188 | 1,135 | 1,143 | 85,600 |
| 2008/10/01 | 1,240 | 1,242 | 1,161 | 1,169 | 110,800 |
| 2008/09/30 | 1,201 | 1,226 | 1,160 | 1,205 | 116,100 |
| 2008/09/29 | 1,255 | 1,272 | 1,215 | 1,225 | 120,500 |
| 2008/09/26 | 1,288 | 1,310 | 1,253 | 1,268 | 130,300 |
| 2008/09/25 | 1,316 | 1,316 | 1,252 | 1,276 | 123,400 |
| 2008/09/24 | 1,266 | 1,295 | 1,260 | 1,276 | 203,500 |
| 2008/09/22 | 1,363 | 1,370 | 1,252 | 1,338 | 180,600 |
| 2008/09/19 | 1,300 | 1,405 | 1,300 | 1,373 | 258,900 |
| 2008/09/18 | 1,220 | 1,380 | 1,181 | 1,370 | 182,400 |
| 2008/09/17 | 1,300 | 1,300 | 1,222 | 1,231 | 113,700 |
| 2008/09/16 | 1,158 | 1,270 | 1,147 | 1,197 | 160,100 |
| 2008/09/12 | 1,270 | 1,287 | 1,225 | 1,278 | 90,700 |
| 2008/09/11 | 1,248 | 1,270 | 1,204 | 1,205 | 106,000 |
| 2008/09/10 | 1,241 | 1,282 | 1,241 | 1,264 | 93,600 |
| 2008/09/09 | 1,296 | 1,296 | 1,254 | 1,260 | 152,400 |
| 2008/09/08 | 1,244 | 1,298 | 1,244 | 1,276 | 145,800 |
| 2008/09/05 | 1,250 | 1,275 | 1,234 | 1,245 | 222,300 |
| 2008/09/04 | 1,310 | 1,323 | 1,286 | 1,289 | 138,100 |
| 2008/09/03 | 1,325 | 1,346 | 1,321 | 1,346 | 75,700 |
| 2008/09/02 | 1,332 | 1,345 | 1,295 | 1,299 | 173,500 |
| 2008/09/01 | 1,360 | 1,372 | 1,327 | 1,332 | 123,400 |
| 2008/08/29 | 1,323 | 1,351 | 1,323 | 1,351 | 103,200 |
| 2008/08/28 | 1,350 | 1,351 | 1,305 | 1,323 | 141,800 |
| 2008/08/27 | 1,296 | 1,327 | 1,295 | 1,325 | 96,800 |
| 2008/08/26 | 1,282 | 1,298 | 1,274 | 1,294 | 73,900 |
| 2008/08/25 | 1,331 | 1,345 | 1,313 | 1,342 | 115,100 |
| 2008/08/22 | 1,340 | 1,342 | 1,236 | 1,257 | 214,600 |
| 2008/08/21 | 1,350 | 1,360 | 1,336 | 1,340 | 85,900 |
| 2008/08/20 | 1,356 | 1,362 | 1,332 | 1,344 | 160,500 |
| 2008/08/19 | 1,404 | 1,405 | 1,352 | 1,357 | 87,500 |
| 2008/08/18 | 1,370 | 1,424 | 1,370 | 1,408 | 98,800 |
| 2008/08/15 | 1,380 | 1,389 | 1,342 | 1,359 | 170,700 |
| 2008/08/14 | 1,389 | 1,402 | 1,381 | 1,388 | 191,100 |
| 2008/08/13 | 1,451 | 1,471 | 1,383 | 1,401 | 181,400 |
| 2008/08/12 | 1,490 | 1,499 | 1,455 | 1,457 | 153,300 |
| 2008/08/11 | 1,520 | 1,525 | 1,492 | 1,499 | 131,100 |
| 2008/08/08 | 1,514 | 1,527 | 1,508 | 1,519 | 79,200 |
| 2008/08/07 | 1,555 | 1,567 | 1,533 | 1,544 | 121,800 |
| 2008/08/06 | 1,549 | 1,559 | 1,515 | 1,554 | 144,500 |
| 2008/08/05 | 1,500 | 1,516 | 1,490 | 1,501 | 109,400 |
| 2008/08/04 | 1,511 | 1,528 | 1,497 | 1,516 | 102,300 |
| 2008/08/01 | 1,580 | 1,584 | 1,530 | 1,534 | 94,000 |
| 2008/07/31 | 1,613 | 1,614 | 1,548 | 1,563 | 75,400 |
| 2008/07/30 | 1,560 | 1,602 | 1,545 | 1,591 | 238,000 |
| 2008/07/29 | 1,530 | 1,540 | 1,510 | 1,515 | 113,300 |
| 2008/07/28 | 1,542 | 1,556 | 1,533 | 1,544 | 95,800 |
| 2008/07/25 | 1,649 | 1,650 | 1,563 | 1,573 | 71,700 |
| 2008/07/24 | 1,565 | 1,625 | 1,565 | 1,619 | 106,500 |
| 2008/07/23 | 1,571 | 1,593 | 1,566 | 1,581 | 52,900 |
| 2008/07/22 | 1,565 | 1,579 | 1,530 | 1,572 | 109,200 |
| 2008/07/18 | 1,515 | 1,534 | 1,498 | 1,505 | 100,600 |
| 2008/07/17 | 1,525 | 1,546 | 1,503 | 1,541 | 108,100 |
| 2008/07/16 | 1,520 | 1,546 | 1,507 | 1,531 | 80,700 |
| 2008/07/15 | 1,577 | 1,625 | 1,527 | 1,539 | 146,700 |
| 2008/07/14 | 1,606 | 1,632 | 1,584 | 1,598 | 74,900 |
| 2008/07/11 | 1,629 | 1,650 | 1,600 | 1,606 | 114,000 |
| 2008/07/10 | 1,598 | 1,640 | 1,586 | 1,628 | 181,000 |
| 2008/07/09 | 1,600 | 1,612 | 1,566 | 1,568 | 96,700 |
| 2008/07/08 | 1,581 | 1,597 | 1,556 | 1,580 | 146,600 |
| 2008/07/07 | 1,600 | 1,600 | 1,522 | 1,551 | 109,900 |
| 2008/07/04 | 1,578 | 1,609 | 1,548 | 1,593 | 178,400 |
| 2008/07/03 | 1,519 | 1,561 | 1,502 | 1,546 | 227,800 |
| 2008/07/02 | 1,525 | 1,525 | 1,460 | 1,499 | 269,600 |
| 2008/07/01 | 1,590 | 1,591 | 1,467 | 1,482 | 349,400 |
| 2008/06/30 | 1,570 | 1,597 | 1,551 | 1,589 | 107,600 |
| 2008/06/27 | 1,546 | 1,547 | 1,517 | 1,531 | 254,200 |
| 2008/06/26 | 1,560 | 1,615 | 1,560 | 1,604 | 223,600 |
| 2008/06/25 | 1,609 | 1,614 | 1,567 | 1,608 | 221,000 |
| 2008/06/24 | 1,548 | 1,600 | 1,547 | 1,586 | 226,300 |
| 2008/06/23 | 1,469 | 1,530 | 1,444 | 1,518 | 277,600 |
| 2008/06/20 | 1,498 | 1,498 | 1,468 | 1,474 | 160,600 |
| 2008/06/19 | 1,509 | 1,510 | 1,473 | 1,478 | 210,100 |
| 2008/06/18 | 1,532 | 1,570 | 1,531 | 1,539 | 119,700 |
| 2008/06/17 | 1,524 | 1,573 | 1,520 | 1,562 | 170,500 |
| 2008/06/16 | 1,484 | 1,505 | 1,459 | 1,499 | 187,900 |
| 2008/06/13 | 1,421 | 1,450 | 1,421 | 1,441 | 272,400 |
| 2008/06/12 | 1,520 | 1,540 | 1,375 | 1,421 | 881,200 |
| 2008/06/11 | 1,600 | 1,600 | 1,555 | 1,561 | 66,500 |
| 2008/06/10 | 1,599 | 1,599 | 1,555 | 1,571 | 72,100 |
| 2008/06/09 | 1,597 | 1,597 | 1,556 | 1,556 | 86,500 |
| 2008/06/06 | 1,649 | 1,660 | 1,593 | 1,598 | 79,200 |
| 2008/06/05 | 1,613 | 1,649 | 1,610 | 1,637 | 47,300 |
| 2008/06/04 | 1,597 | 1,617 | 1,582 | 1,611 | 65,900 |
| 2008/06/03 | 1,598 | 1,598 | 1,568 | 1,568 | 72,800 |
| 2008/06/02 | 1,629 | 1,640 | 1,601 | 1,611 | 62,300 |
| 2008/05/30 | 1,575 | 1,599 | 1,567 | 1,599 | 66,600 |
| 2008/05/29 | 1,562 | 1,576 | 1,549 | 1,559 | 81,900 |
| 2008/05/28 | 1,545 | 1,555 | 1,512 | 1,543 | 63,300 |
| 2008/05/27 | 1,535 | 1,563 | 1,527 | 1,538 | 68,400 |
| 2008/05/26 | 1,556 | 1,574 | 1,533 | 1,534 | 74,500 |
| 2008/05/23 | 1,618 | 1,618 | 1,554 | 1,554 | 32,600 |
| 2008/05/22 | 1,582 | 1,582 | 1,551 | 1,570 | 98,500 |
| 2008/05/21 | 1,665 | 1,665 | 1,618 | 1,636 | 90,500 |
| 2008/05/20 | 1,671 | 1,678 | 1,655 | 1,670 | 47,100 |
| 2008/05/19 | 1,666 | 1,676 | 1,661 | 1,666 | 47,400 |
| 2008/05/16 | 1,660 | 1,670 | 1,653 | 1,656 | 72,600 |
| 2008/05/15 | 1,614 | 1,646 | 1,613 | 1,629 | 144,200 |
| 2008/05/14 | 1,550 | 1,587 | 1,549 | 1,582 | 190,900 |
| 2008/05/13 | 1,515 | 1,533 | 1,492 | 1,531 | 195,700 |
| 2008/05/12 | 1,500 | 1,500 | 1,478 | 1,486 | 85,400 |
| 2008/05/09 | 1,600 | 1,615 | 1,486 | 1,493 | 198,200 |
| 2008/05/08 | 1,630 | 1,632 | 1,592 | 1,597 | 109,300 |
| 2008/05/07 | 1,652 | 1,674 | 1,629 | 1,635 | 140,900 |
| 2008/05/02 | 1,595 | 1,649 | 1,595 | 1,626 | 119,200 |
| 2008/05/01 | 1,582 | 1,600 | 1,580 | 1,582 | 59,300 |
| 2008/04/30 | 1,581 | 1,635 | 1,581 | 1,612 | 56,300 |
| 2008/04/28 | 1,665 | 1,668 | 1,635 | 1,656 | 79,800 |
| 2008/04/25 | 1,657 | 1,657 | 1,633 | 1,647 | 72,000 |
| 2008/04/24 | 1,645 | 1,656 | 1,627 | 1,627 | 105,300 |
| 2008/04/23 | 1,635 | 1,659 | 1,630 | 1,645 | 77,200 |
| 2008/04/22 | 1,630 | 1,666 | 1,617 | 1,656 | 130,700 |
| 2008/04/21 | 1,629 | 1,629 | 1,590 | 1,616 | 77,800 |
| 2008/04/18 | 1,579 | 1,599 | 1,551 | 1,599 | 34,400 |
| 2008/04/17 | 1,563 | 1,590 | 1,558 | 1,566 | 97,300 |
| 2008/04/16 | 1,516 | 1,558 | 1,516 | 1,558 | 88,500 |
| 2008/04/15 | 1,520 | 1,546 | 1,506 | 1,546 | 67,300 |
| 2008/04/14 | 1,531 | 1,544 | 1,516 | 1,544 | 75,000 |
| 2008/04/11 | 1,584 | 1,597 | 1,566 | 1,584 | 103,400 |
| 2008/04/10 | 1,585 | 1,600 | 1,580 | 1,583 | 140,700 |
| 2008/04/09 | 1,604 | 1,608 | 1,586 | 1,602 | 173,300 |
| 2008/04/08 | 1,610 | 1,627 | 1,600 | 1,604 | 122,900 |
| 2008/04/07 | 1,591 | 1,611 | 1,572 | 1,599 | 131,100 |
| 2008/04/04 | 1,614 | 1,628 | 1,605 | 1,609 | 335,000 |
| 2008/04/03 | 1,585 | 1,655 | 1,580 | 1,630 | 305,800 |
| 2008/04/02 | 1,560 | 1,581 | 1,530 | 1,580 | 170,800 |
| 2008/04/01 | 1,436 | 1,477 | 1,429 | 1,469 | 109,800 |
| 2008/03/31 | 1,423 | 1,450 | 1,423 | 1,440 | 147,600 |
| 2008/03/28 | 1,449 | 1,450 | 1,404 | 1,427 | 130,000 |
| 2008/03/27 | 1,550 | 1,552 | 1,462 | 1,477 | 168,500 |
| 2008/03/26 | 1,504 | 1,561 | 1,503 | 1,535 | 159,600 |
| 2008/03/25 | 1,465 | 1,485 | 1,447 | 1,484 | 169,100 |
| 2008/03/24 | 1,468 | 1,468 | 1,454 | 1,456 | 268,600 |
| 2008/03/21 | 1,435 | 1,472 | 1,431 | 1,468 | 133,300 |
| 2008/03/19 | 1,426 | 1,454 | 1,404 | 1,430 | 175,400 |
| 2008/03/18 | 1,375 | 1,437 | 1,371 | 1,425 | 209,800 |
| 2008/03/17 | 1,570 | 1,577 | 1,538 | 1,565 | 45,000 |
| 2008/03/14 | 1,580 | 1,608 | 1,580 | 1,593 | 81,300 |
| 2008/03/13 | 1,605 | 1,615 | 1,595 | 1,601 | 75,400 |
| 2008/03/12 | 1,621 | 1,630 | 1,601 | 1,607 | 156,200 |
| 2008/03/11 | 1,612 | 1,620 | 1,596 | 1,608 | 89,300 |
| 2008/03/10 | 1,650 | 1,650 | 1,622 | 1,630 | 63,800 |
| 2008/03/07 | 1,698 | 1,722 | 1,655 | 1,655 | 62,100 |
| 2008/03/06 | 1,700 | 1,750 | 1,694 | 1,728 | 79,200 |
| 2008/03/05 | 1,745 | 1,745 | 1,683 | 1,693 | 79,700 |
| 2008/03/04 | 1,682 | 1,692 | 1,670 | 1,685 | 76,700 |
| 2008/03/03 | 1,680 | 1,702 | 1,654 | 1,683 | 132,300 |
| 2008/02/29 | 1,860 | 1,861 | 1,739 | 1,760 | 125,200 |
| 2008/02/28 | 1,898 | 1,898 | 1,850 | 1,878 | 37,200 |
| 2008/02/27 | 1,900 | 1,925 | 1,882 | 1,904 | 78,900 |
| 2008/02/26 | 1,900 | 1,900 | 1,838 | 1,840 | 36,800 |
| 2008/02/25 | 1,924 | 1,938 | 1,865 | 1,900 | 89,300 |
| 2008/02/22 | 1,776 | 1,844 | 1,776 | 1,832 | 84,800 |
| 2008/02/21 | 1,793 | 1,813 | 1,770 | 1,806 | 67,300 |
| 2008/02/20 | 1,830 | 1,840 | 1,756 | 1,763 | 110,400 |
| 2008/02/19 | 1,815 | 1,845 | 1,803 | 1,837 | 49,200 |
| 2008/02/18 | 1,795 | 1,804 | 1,766 | 1,798 | 59,800 |
| 2008/02/15 | 1,720 | 1,774 | 1,712 | 1,753 | 60,000 |
| 2008/02/14 | 1,730 | 1,740 | 1,700 | 1,728 | 59,600 |
| 2008/02/13 | 1,698 | 1,710 | 1,636 | 1,680 | 98,100 |
| 2008/02/12 | 1,650 | 1,691 | 1,650 | 1,676 | 89,800 |
| 2008/02/08 | 1,650 | 1,699 | 1,612 | 1,635 | 125,200 |
| 2008/02/07 | 1,716 | 1,747 | 1,655 | 1,701 | 166,300 |
| 2008/02/06 | 1,735 | 1,740 | 1,605 | 1,626 | 319,200 |
| 2008/02/05 | 1,783 | 1,799 | 1,755 | 1,765 | 133,600 |
| 2008/02/04 | 1,816 | 1,840 | 1,790 | 1,801 | 110,900 |
| 2008/02/01 | 1,870 | 1,879 | 1,811 | 1,813 | 53,400 |
| 2008/01/31 | 1,806 | 1,868 | 1,786 | 1,864 | 96,000 |
| 2008/01/30 | 1,797 | 1,837 | 1,779 | 1,835 | 121,700 |
| 2008/01/29 | 1,826 | 1,866 | 1,772 | 1,797 | 89,200 |
| 2008/01/28 | 1,845 | 1,875 | 1,815 | 1,833 | 139,900 |
| 2008/01/25 | 1,849 | 1,849 | 1,774 | 1,831 | 124,400 |
| 2008/01/24 | 1,758 | 1,798 | 1,731 | 1,797 | 126,000 |
| 2008/01/23 | 1,737 | 1,799 | 1,706 | 1,728 | 185,300 |
| 2008/01/22 | 1,750 | 1,772 | 1,712 | 1,713 | 113,900 |
| 2008/01/21 | 1,801 | 1,837 | 1,777 | 1,781 | 90,000 |
| 2008/01/18 | 1,751 | 1,889 | 1,751 | 1,871 | 130,600 |
| 2008/01/17 | 1,802 | 1,825 | 1,733 | 1,797 | 189,000 |
| 2008/01/16 | 1,860 | 1,889 | 1,762 | 1,834 | 150,400 |
| 2008/01/15 | 1,963 | 1,963 | 1,871 | 1,900 | 196,200 |
| 2008/01/11 | 1,975 | 1,993 | 1,901 | 1,903 | 122,400 |
| 2008/01/10 | 2,040 | 2,060 | 1,970 | 1,974 | 170,100 |
| 2008/01/09 | 1,850 | 2,040 | 1,849 | 2,030 | 312,200 |
| 2008/01/08 | 1,995 | 2,020 | 1,930 | 1,940 | 227,500 |
| 2008/01/07 | 1,970 | 1,987 | 1,930 | 1,965 | 399,800 |
| 2008/01/04 | 1,940 | 1,993 | 1,931 | 1,957 | 110,200 |