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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,715 | 1,720 | 1,683 | 1,690 | 62,000 |
| 2009/12/29 | 1,723 | 1,723 | 1,704 | 1,714 | 36,300 |
| 2009/12/28 | 1,720 | 1,738 | 1,719 | 1,723 | 44,300 |
| 2009/12/25 | 1,797 | 1,797 | 1,720 | 1,728 | 61,200 |
| 2009/12/24 | 1,710 | 1,719 | 1,698 | 1,719 | 60,900 |
| 2009/12/22 | 1,712 | 1,728 | 1,703 | 1,717 | 46,400 |
| 2009/12/21 | 1,740 | 1,762 | 1,709 | 1,711 | 60,900 |
| 2009/12/18 | 1,711 | 1,763 | 1,711 | 1,750 | 58,500 |
| 2009/12/17 | 1,780 | 1,787 | 1,760 | 1,776 | 139,100 |
| 2009/12/16 | 1,646 | 1,753 | 1,620 | 1,750 | 258,000 |
| 2009/12/15 | 1,658 | 1,670 | 1,645 | 1,646 | 63,800 |
| 2009/12/14 | 1,696 | 1,696 | 1,672 | 1,683 | 58,400 |
| 2009/12/11 | 1,707 | 1,713 | 1,684 | 1,696 | 102,000 |
| 2009/12/10 | 1,727 | 1,733 | 1,690 | 1,707 | 97,700 |
| 2009/12/09 | 1,768 | 1,793 | 1,746 | 1,757 | 71,200 |
| 2009/12/08 | 1,802 | 1,821 | 1,767 | 1,768 | 50,200 |
| 2009/12/07 | 1,830 | 1,853 | 1,802 | 1,832 | 55,700 |
| 2009/12/04 | 1,814 | 1,820 | 1,778 | 1,788 | 88,100 |
| 2009/12/03 | 1,741 | 1,806 | 1,728 | 1,806 | 117,900 |
| 2009/12/02 | 1,720 | 1,722 | 1,704 | 1,711 | 52,400 |
| 2009/12/01 | 1,694 | 1,728 | 1,694 | 1,706 | 96,600 |
| 2009/11/30 | 1,731 | 1,760 | 1,692 | 1,694 | 83,600 |
| 2009/11/27 | 1,735 | 1,763 | 1,720 | 1,734 | 77,400 |
| 2009/11/26 | 1,727 | 1,730 | 1,686 | 1,725 | 56,900 |
| 2009/11/25 | 1,778 | 1,778 | 1,680 | 1,728 | 69,600 |
| 2009/11/24 | 1,678 | 1,711 | 1,652 | 1,693 | 70,500 |
| 2009/11/20 | 1,633 | 1,713 | 1,633 | 1,708 | 63,400 |
| 2009/11/19 | 1,716 | 1,716 | 1,636 | 1,660 | 105,000 |
| 2009/11/18 | 1,716 | 1,725 | 1,700 | 1,701 | 61,200 |
| 2009/11/17 | 1,762 | 1,762 | 1,703 | 1,716 | 76,300 |
| 2009/11/16 | 1,782 | 1,782 | 1,743 | 1,762 | 44,500 |
| 2009/11/13 | 1,750 | 1,777 | 1,712 | 1,728 | 146,700 |
| 2009/11/12 | 1,820 | 1,833 | 1,772 | 1,776 | 87,900 |
| 2009/11/11 | 1,846 | 1,869 | 1,818 | 1,820 | 46,400 |
| 2009/11/10 | 1,827 | 1,875 | 1,816 | 1,827 | 84,200 |
| 2009/11/09 | 1,839 | 1,862 | 1,830 | 1,842 | 86,200 |
| 2009/11/06 | 1,867 | 1,880 | 1,842 | 1,868 | 103,800 |
| 2009/11/05 | 1,893 | 1,914 | 1,872 | 1,897 | 114,000 |
| 2009/11/04 | 1,944 | 1,944 | 1,867 | 1,890 | 153,800 |
| 2009/11/02 | 1,955 | 1,975 | 1,932 | 1,975 | 51,000 |
| 2009/10/30 | 1,964 | 1,984 | 1,921 | 1,956 | 116,100 |
| 2009/10/29 | 1,954 | 1,975 | 1,913 | 1,938 | 163,100 |
| 2009/10/28 | 1,965 | 1,974 | 1,946 | 1,957 | 103,000 |
| 2009/10/27 | 1,944 | 1,966 | 1,926 | 1,966 | 128,300 |
| 2009/10/26 | 1,934 | 1,968 | 1,922 | 1,956 | 115,600 |
| 2009/10/23 | 1,969 | 1,969 | 1,925 | 1,935 | 126,900 |
| 2009/10/22 | 1,950 | 1,982 | 1,935 | 1,964 | 157,400 |
| 2009/10/21 | 1,946 | 1,951 | 1,913 | 1,945 | 79,900 |
| 2009/10/20 | 1,974 | 1,975 | 1,939 | 1,973 | 91,100 |
| 2009/10/19 | 1,910 | 1,950 | 1,908 | 1,950 | 96,400 |
| 2009/10/16 | 1,911 | 1,919 | 1,885 | 1,919 | 80,900 |
| 2009/10/15 | 1,910 | 1,930 | 1,892 | 1,908 | 85,600 |
| 2009/10/14 | 1,829 | 1,932 | 1,827 | 1,902 | 164,100 |
| 2009/10/13 | 1,841 | 1,874 | 1,812 | 1,849 | 193,300 |
| 2009/10/09 | 1,872 | 1,874 | 1,838 | 1,847 | 116,700 |
| 2009/10/08 | 1,847 | 1,892 | 1,828 | 1,871 | 104,500 |
| 2009/10/07 | 1,817 | 1,860 | 1,807 | 1,851 | 144,100 |
| 2009/10/06 | 1,812 | 1,830 | 1,791 | 1,817 | 97,000 |
| 2009/10/05 | 1,851 | 1,877 | 1,812 | 1,828 | 83,900 |
| 2009/10/02 | 1,820 | 1,863 | 1,803 | 1,843 | 168,100 |
| 2009/10/01 | 1,862 | 1,899 | 1,841 | 1,878 | 90,800 |
| 2009/09/30 | 1,852 | 1,868 | 1,834 | 1,852 | 175,200 |
| 2009/09/29 | 1,893 | 1,903 | 1,854 | 1,860 | 166,800 |
| 2009/09/28 | 1,902 | 1,905 | 1,876 | 1,893 | 240,000 |
| 2009/09/25 | 1,893 | 1,913 | 1,865 | 1,887 | 250,600 |
| 2009/09/24 | 1,905 | 1,916 | 1,860 | 1,884 | 224,200 |
| 2009/09/18 | 1,911 | 1,920 | 1,900 | 1,910 | 123,100 |
| 2009/09/17 | 1,908 | 1,921 | 1,895 | 1,910 | 211,300 |
| 2009/09/16 | 1,958 | 1,970 | 1,901 | 1,923 | 250,400 |
| 2009/09/15 | 1,900 | 2,005 | 1,884 | 1,977 | 308,000 |
| 2009/09/14 | 1,967 | 2,075 | 1,854 | 1,876 | 768,500 |
| 2009/09/11 | 2,090 | 2,090 | 1,945 | 1,960 | 199,900 |
| 2009/09/10 | 1,953 | 2,055 | 1,938 | 2,045 | 176,300 |
| 2009/09/09 | 1,912 | 1,935 | 1,900 | 1,923 | 103,800 |
| 2009/09/08 | 1,929 | 1,929 | 1,866 | 1,888 | 134,000 |
| 2009/09/07 | 1,969 | 1,969 | 1,896 | 1,913 | 54,900 |
| 2009/09/04 | 1,972 | 1,973 | 1,874 | 1,909 | 147,200 |
| 2009/09/03 | 1,955 | 1,992 | 1,950 | 1,973 | 55,900 |
| 2009/09/02 | 1,961 | 1,965 | 1,940 | 1,955 | 82,200 |
| 2009/09/01 | 1,971 | 1,980 | 1,952 | 1,961 | 117,600 |
| 2009/08/31 | 2,010 | 2,010 | 1,971 | 1,976 | 66,000 |
| 2009/08/28 | 2,015 | 2,015 | 1,967 | 1,976 | 97,200 |
| 2009/08/27 | 2,000 | 2,030 | 1,986 | 2,010 | 137,200 |
| 2009/08/26 | 2,050 | 2,065 | 2,030 | 2,050 | 62,800 |
| 2009/08/25 | 2,100 | 2,100 | 2,060 | 2,060 | 54,800 |
| 2009/08/24 | 2,095 | 2,140 | 2,085 | 2,120 | 82,700 |
| 2009/08/21 | 2,015 | 2,045 | 1,990 | 2,030 | 39,000 |
| 2009/08/20 | 1,970 | 2,015 | 1,955 | 2,015 | 99,200 |
| 2009/08/19 | 2,010 | 2,030 | 1,998 | 2,005 | 37,900 |
| 2009/08/18 | 2,030 | 2,075 | 2,025 | 2,040 | 36,400 |
| 2009/08/17 | 2,050 | 2,120 | 2,030 | 2,060 | 83,200 |
| 2009/08/14 | 2,050 | 2,070 | 2,030 | 2,050 | 49,800 |
| 2009/08/13 | 2,060 | 2,080 | 2,015 | 2,065 | 88,200 |
| 2009/08/12 | 1,976 | 2,045 | 1,959 | 2,025 | 106,100 |
| 2009/08/11 | 1,950 | 1,998 | 1,945 | 1,976 | 73,900 |
| 2009/08/10 | 1,951 | 1,962 | 1,935 | 1,962 | 53,500 |
| 2009/08/07 | 1,960 | 1,990 | 1,949 | 1,965 | 58,900 |
| 2009/08/06 | 1,970 | 1,998 | 1,958 | 1,962 | 97,900 |
| 2009/08/05 | 1,950 | 1,983 | 1,950 | 1,975 | 91,900 |
| 2009/08/04 | 1,972 | 1,972 | 1,941 | 1,955 | 72,000 |
| 2009/08/03 | 1,970 | 1,970 | 1,927 | 1,951 | 73,200 |
| 2009/07/31 | 1,933 | 1,946 | 1,923 | 1,940 | 79,800 |
| 2009/07/30 | 1,915 | 1,929 | 1,906 | 1,921 | 100,000 |
| 2009/07/29 | 1,912 | 1,935 | 1,912 | 1,927 | 59,100 |
| 2009/07/28 | 1,920 | 1,939 | 1,908 | 1,925 | 53,100 |
| 2009/07/27 | 1,933 | 1,933 | 1,901 | 1,923 | 84,100 |
| 2009/07/24 | 1,995 | 1,995 | 1,918 | 1,932 | 120,000 |
| 2009/07/23 | 1,950 | 1,968 | 1,929 | 1,938 | 82,200 |
| 2009/07/22 | 1,994 | 1,994 | 1,960 | 1,971 | 46,500 |
| 2009/07/21 | 1,988 | 1,990 | 1,955 | 1,984 | 95,300 |
| 2009/07/17 | 1,960 | 1,974 | 1,922 | 1,958 | 65,900 |
| 2009/07/16 | 1,978 | 1,985 | 1,909 | 1,920 | 207,300 |
| 2009/07/15 | 1,954 | 1,970 | 1,936 | 1,940 | 149,200 |
| 2009/07/14 | 2,050 | 2,070 | 1,915 | 1,938 | 188,300 |
| 2009/07/13 | 2,030 | 2,110 | 2,030 | 2,050 | 114,700 |
| 2009/07/10 | 2,075 | 2,100 | 2,035 | 2,070 | 105,800 |
| 2009/07/09 | 2,070 | 2,205 | 2,050 | 2,115 | 194,700 |
| 2009/07/08 | 2,000 | 2,015 | 1,978 | 2,005 | 172,500 |
| 2009/07/07 | 1,974 | 1,984 | 1,945 | 1,949 | 149,000 |
| 2009/07/06 | 2,000 | 2,000 | 1,971 | 1,997 | 85,500 |
| 2009/07/03 | 2,045 | 2,055 | 1,950 | 2,015 | 211,100 |
| 2009/07/02 | 2,060 | 2,075 | 2,030 | 2,050 | 87,600 |
| 2009/07/01 | 2,095 | 2,145 | 2,090 | 2,095 | 92,700 |
| 2009/06/30 | 2,105 | 2,130 | 2,050 | 2,125 | 134,300 |
| 2009/06/29 | 2,110 | 2,110 | 2,040 | 2,065 | 145,300 |
| 2009/06/26 | 2,150 | 2,160 | 2,120 | 2,130 | 88,900 |
| 2009/06/25 | 2,170 | 2,170 | 2,120 | 2,125 | 130,900 |
| 2009/06/24 | 2,120 | 2,200 | 2,120 | 2,155 | 194,500 |
| 2009/06/23 | 2,045 | 2,175 | 2,015 | 2,115 | 198,700 |
| 2009/06/22 | 2,000 | 2,090 | 1,988 | 2,055 | 144,700 |
| 2009/06/19 | 2,000 | 2,000 | 1,955 | 1,962 | 83,500 |
| 2009/06/18 | 1,945 | 2,015 | 1,920 | 2,005 | 160,600 |
| 2009/06/17 | 1,915 | 1,975 | 1,910 | 1,973 | 137,900 |
| 2009/06/16 | 1,944 | 1,968 | 1,916 | 1,945 | 222,300 |
| 2009/06/15 | 1,909 | 2,035 | 1,901 | 2,025 | 267,300 |
| 2009/06/12 | 1,900 | 1,950 | 1,860 | 1,928 | 206,500 |
| 2009/06/11 | 1,911 | 1,911 | 1,882 | 1,883 | 88,100 |
| 2009/06/10 | 1,906 | 1,906 | 1,858 | 1,900 | 178,700 |
| 2009/06/09 | 1,899 | 1,900 | 1,881 | 1,895 | 156,100 |
| 2009/06/08 | 1,850 | 1,895 | 1,839 | 1,846 | 220,500 |
| 2009/06/05 | 1,800 | 1,880 | 1,790 | 1,860 | 406,900 |
| 2009/06/04 | 1,725 | 1,794 | 1,722 | 1,785 | 215,800 |
| 2009/06/03 | 1,710 | 1,754 | 1,707 | 1,738 | 161,000 |
| 2009/06/02 | 1,720 | 1,736 | 1,706 | 1,716 | 242,900 |
| 2009/06/01 | 1,714 | 1,725 | 1,702 | 1,714 | 205,100 |
| 2009/05/29 | 1,708 | 1,711 | 1,676 | 1,681 | 125,100 |
| 2009/05/28 | 1,685 | 1,728 | 1,676 | 1,708 | 392,000 |
| 2009/05/27 | 1,636 | 1,714 | 1,625 | 1,684 | 284,500 |
| 2009/05/26 | 1,570 | 1,623 | 1,570 | 1,612 | 180,000 |
| 2009/05/25 | 1,586 | 1,587 | 1,562 | 1,577 | 113,400 |
| 2009/05/22 | 1,550 | 1,588 | 1,545 | 1,581 | 95,600 |
| 2009/05/21 | 1,561 | 1,575 | 1,550 | 1,557 | 129,100 |
| 2009/05/20 | 1,563 | 1,586 | 1,563 | 1,574 | 84,900 |
| 2009/05/19 | 1,550 | 1,593 | 1,547 | 1,581 | 125,800 |
| 2009/05/18 | 1,556 | 1,572 | 1,518 | 1,529 | 261,100 |
| 2009/05/15 | 1,610 | 1,610 | 1,586 | 1,602 | 108,600 |
| 2009/05/14 | 1,593 | 1,610 | 1,568 | 1,580 | 166,300 |
| 2009/05/13 | 1,613 | 1,628 | 1,601 | 1,623 | 126,000 |
| 2009/05/12 | 1,600 | 1,604 | 1,572 | 1,586 | 192,900 |
| 2009/05/11 | 1,635 | 1,635 | 1,602 | 1,609 | 235,700 |
| 2009/05/08 | 1,613 | 1,635 | 1,610 | 1,631 | 260,600 |
| 2009/05/07 | 1,635 | 1,642 | 1,600 | 1,612 | 379,300 |
| 2009/05/01 | 1,548 | 1,583 | 1,528 | 1,555 | 295,100 |
| 2009/04/30 | 1,491 | 1,560 | 1,491 | 1,547 | 322,200 |
| 2009/04/28 | 1,478 | 1,525 | 1,478 | 1,488 | 762,800 |
| 2009/04/27 | 1,556 | 1,594 | 1,552 | 1,558 | 651,800 |
| 2009/04/24 | 1,798 | 1,798 | 1,722 | 1,736 | 100,100 |
| 2009/04/23 | 1,765 | 1,779 | 1,740 | 1,775 | 59,900 |
| 2009/04/22 | 1,770 | 1,770 | 1,714 | 1,742 | 141,800 |
| 2009/04/21 | 1,752 | 1,765 | 1,725 | 1,731 | 118,300 |
| 2009/04/20 | 1,773 | 1,794 | 1,770 | 1,782 | 94,900 |
| 2009/04/17 | 1,753 | 1,809 | 1,753 | 1,772 | 93,600 |
| 2009/04/16 | 1,779 | 1,795 | 1,762 | 1,773 | 128,700 |
| 2009/04/15 | 1,795 | 1,800 | 1,750 | 1,765 | 153,200 |
| 2009/04/14 | 1,830 | 1,846 | 1,806 | 1,813 | 151,200 |
| 2009/04/13 | 1,865 | 1,879 | 1,847 | 1,854 | 182,100 |
| 2009/04/10 | 1,859 | 1,868 | 1,844 | 1,857 | 172,600 |
| 2009/04/09 | 1,830 | 1,859 | 1,811 | 1,850 | 153,800 |
| 2009/04/08 | 1,808 | 1,832 | 1,778 | 1,800 | 213,300 |
| 2009/04/07 | 1,803 | 1,820 | 1,777 | 1,795 | 301,100 |
| 2009/04/06 | 1,798 | 1,817 | 1,750 | 1,769 | 212,500 |
| 2009/04/03 | 1,874 | 1,880 | 1,744 | 1,768 | 354,500 |
| 2009/04/02 | 1,923 | 1,930 | 1,881 | 1,886 | 113,900 |
| 2009/04/01 | 1,926 | 1,941 | 1,876 | 1,909 | 180,700 |
| 2009/03/31 | 1,902 | 1,969 | 1,902 | 1,956 | 163,800 |
| 2009/03/30 | 1,905 | 1,968 | 1,892 | 1,900 | 177,100 |
| 2009/03/27 | 1,950 | 1,961 | 1,863 | 1,875 | 263,000 |
| 2009/03/26 | 1,998 | 2,000 | 1,951 | 1,961 | 134,700 |
| 2009/03/25 | 1,999 | 1,999 | 1,902 | 1,985 | 187,400 |
| 2009/03/24 | 2,000 | 2,065 | 1,950 | 1,964 | 234,000 |
| 2009/03/23 | 1,889 | 2,000 | 1,889 | 1,999 | 255,500 |
| 2009/03/19 | 1,819 | 1,895 | 1,776 | 1,881 | 199,400 |
| 2009/03/18 | 1,841 | 1,850 | 1,800 | 1,819 | 265,100 |
| 2009/03/17 | 1,850 | 1,913 | 1,725 | 1,862 | 597,500 |
| 2009/03/16 | 1,691 | 1,691 | 1,691 | 1,691 | 93,300 |
| 2009/03/13 | 1,500 | 1,501 | 1,451 | 1,491 | 220,500 |
| 2009/03/12 | 1,420 | 1,470 | 1,420 | 1,448 | 93,800 |
| 2009/03/11 | 1,489 | 1,489 | 1,413 | 1,426 | 91,200 |
| 2009/03/10 | 1,485 | 1,506 | 1,425 | 1,450 | 112,400 |
| 2009/03/09 | 1,450 | 1,504 | 1,450 | 1,471 | 160,300 |
| 2009/03/06 | 1,530 | 1,530 | 1,450 | 1,450 | 129,700 |
| 2009/03/05 | 1,513 | 1,550 | 1,485 | 1,535 | 162,100 |
| 2009/03/04 | 1,445 | 1,557 | 1,412 | 1,513 | 299,700 |
| 2009/03/03 | 1,425 | 1,441 | 1,386 | 1,427 | 153,200 |
| 2009/03/02 | 1,417 | 1,430 | 1,367 | 1,425 | 201,400 |
| 2009/02/27 | 1,350 | 1,440 | 1,350 | 1,405 | 546,800 |
| 2009/02/26 | 1,294 | 1,345 | 1,280 | 1,321 | 542,000 |
| 2009/02/25 | 1,442 | 1,442 | 1,240 | 1,287 | 428,600 |
| 2009/02/24 | 1,464 | 1,496 | 1,392 | 1,417 | 161,400 |
| 2009/02/23 | 1,437 | 1,516 | 1,436 | 1,463 | 273,100 |
| 2009/02/20 | 1,578 | 1,581 | 1,425 | 1,437 | 332,400 |
| 2009/02/19 | 1,610 | 1,629 | 1,590 | 1,609 | 102,700 |
| 2009/02/18 | 1,602 | 1,610 | 1,582 | 1,596 | 109,900 |
| 2009/02/17 | 1,720 | 1,720 | 1,614 | 1,632 | 181,900 |
| 2009/02/16 | 1,606 | 1,669 | 1,606 | 1,660 | 101,400 |
| 2009/02/13 | 1,600 | 1,669 | 1,600 | 1,604 | 241,900 |
| 2009/02/12 | 1,600 | 1,600 | 1,562 | 1,570 | 129,100 |
| 2009/02/10 | 1,655 | 1,678 | 1,621 | 1,643 | 166,200 |
| 2009/02/09 | 1,650 | 1,688 | 1,615 | 1,625 | 142,600 |
| 2009/02/06 | 1,609 | 1,647 | 1,595 | 1,623 | 298,600 |
| 2009/02/05 | 1,671 | 1,671 | 1,565 | 1,579 | 314,500 |
| 2009/02/04 | 1,671 | 1,693 | 1,652 | 1,670 | 337,200 |
| 2009/02/03 | 1,721 | 1,750 | 1,659 | 1,669 | 224,500 |
| 2009/02/02 | 1,763 | 1,780 | 1,737 | 1,751 | 126,800 |
| 2009/01/30 | 1,763 | 1,763 | 1,729 | 1,754 | 333,700 |
| 2009/01/29 | 1,791 | 1,794 | 1,745 | 1,762 | 163,800 |
| 2009/01/28 | 1,801 | 1,832 | 1,756 | 1,761 | 194,200 |
| 2009/01/27 | 1,843 | 1,843 | 1,783 | 1,794 | 225,200 |
| 2009/01/26 | 1,810 | 1,810 | 1,743 | 1,753 | 164,900 |
| 2009/01/23 | 1,859 | 1,859 | 1,743 | 1,750 | 211,700 |
| 2009/01/22 | 1,850 | 1,870 | 1,836 | 1,860 | 137,300 |
| 2009/01/21 | 1,825 | 1,840 | 1,777 | 1,803 | 111,800 |
| 2009/01/20 | 1,825 | 1,887 | 1,825 | 1,844 | 329,900 |
| 2009/01/19 | 1,770 | 1,814 | 1,742 | 1,804 | 398,100 |
| 2009/01/16 | 1,640 | 1,710 | 1,620 | 1,710 | 288,500 |
| 2009/01/15 | 1,549 | 1,640 | 1,500 | 1,593 | 271,800 |
| 2009/01/14 | 1,638 | 1,659 | 1,549 | 1,550 | 256,600 |
| 2009/01/13 | 1,679 | 1,690 | 1,612 | 1,638 | 248,200 |
| 2009/01/09 | 1,682 | 1,699 | 1,621 | 1,635 | 174,900 |
| 2009/01/08 | 1,651 | 1,720 | 1,651 | 1,672 | 230,300 |
| 2009/01/07 | 1,695 | 1,714 | 1,655 | 1,672 | 151,300 |
| 2009/01/06 | 1,754 | 1,780 | 1,680 | 1,692 | 160,200 |
| 2009/01/05 | 1,861 | 1,866 | 1,810 | 1,814 | 47,700 |