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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,008 | 2,035 | 1,991 | 2,022 | 93,600 |
| 2010/12/29 | 1,987 | 2,016 | 1,974 | 2,007 | 114,600 |
| 2010/12/28 | 2,030 | 2,047 | 1,997 | 2,005 | 92,400 |
| 2010/12/27 | 1,999 | 2,033 | 1,991 | 2,029 | 150,000 |
| 2010/12/24 | 2,000 | 2,000 | 1,967 | 1,984 | 136,800 |
| 2010/12/22 | 1,935 | 1,990 | 1,935 | 1,970 | 215,800 |
| 2010/12/21 | 1,940 | 1,986 | 1,930 | 1,932 | 251,200 |
| 2010/12/20 | 1,867 | 1,982 | 1,863 | 1,947 | 660,500 |
| 2010/12/17 | 1,819 | 1,873 | 1,783 | 1,827 | 516,600 |
| 2010/12/16 | 1,812 | 1,849 | 1,804 | 1,805 | 213,100 |
| 2010/12/15 | 1,870 | 1,878 | 1,863 | 1,878 | 102,500 |
| 2010/12/14 | 1,876 | 1,882 | 1,832 | 1,859 | 139,200 |
| 2010/12/13 | 1,813 | 1,865 | 1,810 | 1,862 | 114,400 |
| 2010/12/10 | 1,807 | 1,831 | 1,795 | 1,818 | 145,300 |
| 2010/12/09 | 1,775 | 1,809 | 1,768 | 1,806 | 140,100 |
| 2010/12/08 | 1,749 | 1,790 | 1,741 | 1,790 | 186,900 |
| 2010/12/07 | 1,720 | 1,745 | 1,717 | 1,738 | 130,600 |
| 2010/12/06 | 1,690 | 1,717 | 1,690 | 1,713 | 158,100 |
| 2010/12/03 | 1,700 | 1,700 | 1,683 | 1,690 | 60,200 |
| 2010/12/02 | 1,707 | 1,707 | 1,682 | 1,689 | 68,200 |
| 2010/12/01 | 1,677 | 1,691 | 1,670 | 1,691 | 123,600 |
| 2010/11/30 | 1,709 | 1,709 | 1,671 | 1,676 | 83,500 |
| 2010/11/29 | 1,691 | 1,705 | 1,691 | 1,696 | 100,900 |
| 2010/11/26 | 1,687 | 1,696 | 1,683 | 1,687 | 48,300 |
| 2010/11/25 | 1,700 | 1,710 | 1,683 | 1,694 | 162,800 |
| 2010/11/24 | 1,660 | 1,696 | 1,660 | 1,670 | 449,300 |
| 2010/11/22 | 1,723 | 1,749 | 1,718 | 1,740 | 95,200 |
| 2010/11/19 | 1,760 | 1,764 | 1,720 | 1,727 | 102,800 |
| 2010/11/18 | 1,750 | 1,764 | 1,725 | 1,760 | 142,500 |
| 2010/11/17 | 1,730 | 1,734 | 1,717 | 1,731 | 57,400 |
| 2010/11/16 | 1,734 | 1,737 | 1,713 | 1,726 | 88,200 |
| 2010/11/15 | 1,740 | 1,740 | 1,680 | 1,733 | 145,600 |
| 2010/11/12 | 1,747 | 1,755 | 1,734 | 1,738 | 64,800 |
| 2010/11/11 | 1,743 | 1,749 | 1,701 | 1,747 | 90,100 |
| 2010/11/10 | 1,744 | 1,764 | 1,740 | 1,749 | 111,300 |
| 2010/11/09 | 1,740 | 1,742 | 1,725 | 1,739 | 65,300 |
| 2010/11/08 | 1,730 | 1,742 | 1,698 | 1,738 | 102,100 |
| 2010/11/05 | 1,724 | 1,740 | 1,700 | 1,712 | 159,300 |
| 2010/11/04 | 1,717 | 1,719 | 1,700 | 1,717 | 88,500 |
| 2010/11/02 | 1,703 | 1,703 | 1,679 | 1,692 | 73,500 |
| 2010/11/01 | 1,716 | 1,719 | 1,675 | 1,694 | 128,900 |
| 2010/10/29 | 1,700 | 1,714 | 1,690 | 1,714 | 172,800 |
| 2010/10/28 | 1,697 | 1,699 | 1,673 | 1,686 | 216,000 |
| 2010/10/27 | 1,655 | 1,689 | 1,650 | 1,678 | 233,900 |
| 2010/10/26 | 1,702 | 1,704 | 1,660 | 1,673 | 215,300 |
| 2010/10/25 | 1,697 | 1,722 | 1,687 | 1,708 | 193,900 |
| 2010/10/22 | 1,641 | 1,690 | 1,641 | 1,687 | 160,100 |
| 2010/10/21 | 1,625 | 1,645 | 1,620 | 1,644 | 79,100 |
| 2010/10/20 | 1,620 | 1,634 | 1,603 | 1,621 | 64,600 |
| 2010/10/19 | 1,647 | 1,647 | 1,621 | 1,622 | 129,100 |
| 2010/10/18 | 1,669 | 1,669 | 1,624 | 1,632 | 164,100 |
| 2010/10/15 | 1,685 | 1,706 | 1,659 | 1,661 | 187,200 |
| 2010/10/14 | 1,661 | 1,690 | 1,656 | 1,685 | 174,300 |
| 2010/10/13 | 1,639 | 1,655 | 1,627 | 1,646 | 185,400 |
| 2010/10/12 | 1,657 | 1,660 | 1,609 | 1,622 | 153,400 |
| 2010/10/08 | 1,631 | 1,655 | 1,631 | 1,645 | 128,500 |
| 2010/10/07 | 1,624 | 1,629 | 1,616 | 1,625 | 143,500 |
| 2010/10/06 | 1,623 | 1,625 | 1,605 | 1,623 | 145,500 |
| 2010/10/05 | 1,640 | 1,641 | 1,610 | 1,623 | 219,300 |
| 2010/10/04 | 1,640 | 1,658 | 1,640 | 1,645 | 120,200 |
| 2010/10/01 | 1,638 | 1,643 | 1,630 | 1,642 | 117,700 |
| 2010/09/30 | 1,649 | 1,662 | 1,638 | 1,638 | 156,300 |
| 2010/09/29 | 1,666 | 1,667 | 1,636 | 1,647 | 224,600 |
| 2010/09/28 | 1,648 | 1,677 | 1,641 | 1,676 | 157,700 |
| 2010/09/27 | 1,673 | 1,677 | 1,641 | 1,649 | 185,200 |
| 2010/09/24 | 1,700 | 1,701 | 1,666 | 1,681 | 195,000 |
| 2010/09/22 | 1,701 | 1,709 | 1,699 | 1,700 | 154,500 |
| 2010/09/21 | 1,671 | 1,697 | 1,671 | 1,691 | 231,900 |
| 2010/09/17 | 1,672 | 1,692 | 1,660 | 1,670 | 270,500 |
| 2010/09/16 | 1,700 | 1,701 | 1,663 | 1,669 | 324,500 |
| 2010/09/15 | 1,760 | 1,763 | 1,700 | 1,705 | 525,400 |
| 2010/09/14 | 1,827 | 1,827 | 1,752 | 1,760 | 441,400 |
| 2010/09/13 | 1,938 | 1,980 | 1,936 | 1,947 | 140,600 |
| 2010/09/10 | 1,928 | 1,960 | 1,923 | 1,938 | 159,900 |
| 2010/09/09 | 1,985 | 1,990 | 1,921 | 1,931 | 161,500 |
| 2010/09/08 | 1,962 | 1,974 | 1,926 | 1,965 | 95,700 |
| 2010/09/07 | 1,944 | 1,995 | 1,932 | 1,965 | 137,200 |
| 2010/09/06 | 1,895 | 1,958 | 1,862 | 1,951 | 163,100 |
| 2010/09/03 | 1,822 | 1,887 | 1,820 | 1,881 | 108,900 |
| 2010/09/02 | 1,839 | 1,840 | 1,804 | 1,833 | 58,800 |
| 2010/09/01 | 1,816 | 1,823 | 1,790 | 1,821 | 63,300 |
| 2010/08/31 | 1,832 | 1,842 | 1,790 | 1,794 | 109,300 |
| 2010/08/30 | 1,895 | 1,895 | 1,845 | 1,849 | 120,800 |
| 2010/08/27 | 1,892 | 1,899 | 1,844 | 1,858 | 116,300 |
| 2010/08/26 | 1,850 | 1,896 | 1,836 | 1,892 | 113,600 |
| 2010/08/25 | 1,870 | 1,925 | 1,861 | 1,865 | 194,400 |
| 2010/08/24 | 1,853 | 1,868 | 1,825 | 1,868 | 66,500 |
| 2010/08/23 | 1,820 | 1,879 | 1,820 | 1,845 | 135,200 |
| 2010/08/20 | 1,803 | 1,825 | 1,784 | 1,803 | 102,300 |
| 2010/08/19 | 1,816 | 1,848 | 1,816 | 1,831 | 63,700 |
| 2010/08/18 | 1,821 | 1,846 | 1,810 | 1,835 | 89,200 |
| 2010/08/17 | 1,848 | 1,883 | 1,810 | 1,818 | 112,300 |
| 2010/08/16 | 1,852 | 1,886 | 1,842 | 1,867 | 95,300 |
| 2010/08/13 | 1,900 | 1,900 | 1,827 | 1,851 | 187,500 |
| 2010/08/12 | 1,912 | 1,932 | 1,904 | 1,917 | 109,200 |
| 2010/08/11 | 1,996 | 1,996 | 1,919 | 1,959 | 144,300 |
| 2010/08/10 | 2,020 | 2,064 | 2,004 | 2,015 | 128,100 |
| 2010/08/09 | 2,042 | 2,092 | 2,028 | 2,045 | 90,700 |
| 2010/08/06 | 2,087 | 2,104 | 2,063 | 2,082 | 146,600 |
| 2010/08/05 | 1,999 | 2,112 | 1,985 | 2,086 | 265,300 |
| 2010/08/04 | 2,007 | 2,007 | 1,931 | 1,943 | 145,000 |
| 2010/08/03 | 1,956 | 2,039 | 1,956 | 2,037 | 159,200 |
| 2010/08/02 | 1,983 | 1,989 | 1,908 | 1,917 | 112,200 |
| 2010/07/30 | 1,978 | 2,011 | 1,970 | 1,982 | 126,600 |
| 2010/07/29 | 2,029 | 2,030 | 1,987 | 1,992 | 178,600 |
| 2010/07/28 | 2,050 | 2,064 | 1,971 | 2,051 | 235,200 |
| 2010/07/27 | 1,950 | 1,979 | 1,904 | 1,970 | 241,500 |
| 2010/07/26 | 1,882 | 1,931 | 1,822 | 1,928 | 119,000 |
| 2010/07/23 | 1,900 | 1,900 | 1,863 | 1,870 | 87,800 |
| 2010/07/22 | 1,853 | 1,855 | 1,825 | 1,832 | 47,000 |
| 2010/07/21 | 1,879 | 1,880 | 1,828 | 1,852 | 91,200 |
| 2010/07/20 | 1,806 | 1,880 | 1,802 | 1,871 | 110,300 |
| 2010/07/16 | 1,793 | 1,816 | 1,792 | 1,806 | 93,800 |
| 2010/07/15 | 1,830 | 1,833 | 1,799 | 1,822 | 66,000 |
| 2010/07/14 | 1,868 | 1,868 | 1,830 | 1,843 | 52,300 |
| 2010/07/13 | 1,900 | 1,927 | 1,851 | 1,853 | 139,600 |
| 2010/07/12 | 1,820 | 1,874 | 1,801 | 1,841 | 80,200 |
| 2010/07/09 | 1,850 | 1,875 | 1,825 | 1,860 | 85,200 |
| 2010/07/08 | 1,830 | 1,849 | 1,823 | 1,849 | 109,500 |
| 2010/07/07 | 1,816 | 1,818 | 1,794 | 1,809 | 93,000 |
| 2010/07/06 | 1,815 | 1,818 | 1,798 | 1,815 | 64,700 |
| 2010/07/05 | 1,801 | 1,810 | 1,783 | 1,801 | 85,700 |
| 2010/07/02 | 1,802 | 1,808 | 1,782 | 1,786 | 77,200 |
| 2010/07/01 | 1,784 | 1,808 | 1,768 | 1,801 | 67,200 |
| 2010/06/30 | 1,739 | 1,787 | 1,735 | 1,784 | 96,300 |
| 2010/06/29 | 1,810 | 1,810 | 1,760 | 1,773 | 99,400 |
| 2010/06/28 | 1,787 | 1,810 | 1,781 | 1,809 | 67,400 |
| 2010/06/25 | 1,794 | 1,794 | 1,760 | 1,787 | 78,700 |
| 2010/06/24 | 1,829 | 1,837 | 1,789 | 1,808 | 103,500 |
| 2010/06/23 | 1,819 | 1,842 | 1,792 | 1,820 | 118,900 |
| 2010/06/22 | 1,839 | 1,839 | 1,795 | 1,818 | 67,100 |
| 2010/06/21 | 1,841 | 1,843 | 1,805 | 1,838 | 101,300 |
| 2010/06/18 | 1,804 | 1,809 | 1,758 | 1,777 | 72,500 |
| 2010/06/17 | 1,847 | 1,847 | 1,810 | 1,812 | 84,500 |
| 2010/06/16 | 1,830 | 1,837 | 1,808 | 1,823 | 97,400 |
| 2010/06/15 | 1,817 | 1,834 | 1,807 | 1,825 | 131,400 |
| 2010/06/14 | 1,808 | 1,813 | 1,786 | 1,807 | 69,300 |
| 2010/06/11 | 1,820 | 1,820 | 1,756 | 1,803 | 138,300 |
| 2010/06/10 | 1,733 | 1,750 | 1,726 | 1,740 | 55,500 |
| 2010/06/09 | 1,759 | 1,764 | 1,720 | 1,733 | 81,100 |
| 2010/06/08 | 1,674 | 1,778 | 1,670 | 1,758 | 168,100 |
| 2010/06/07 | 1,721 | 1,732 | 1,668 | 1,672 | 125,900 |
| 2010/06/04 | 1,766 | 1,793 | 1,753 | 1,761 | 108,800 |
| 2010/06/03 | 1,854 | 1,854 | 1,761 | 1,782 | 180,100 |
| 2010/06/02 | 1,802 | 1,869 | 1,794 | 1,853 | 262,700 |
| 2010/06/01 | 1,750 | 1,804 | 1,723 | 1,793 | 166,600 |
| 2010/05/31 | 1,662 | 1,727 | 1,660 | 1,715 | 145,700 |
| 2010/05/28 | 1,672 | 1,710 | 1,648 | 1,661 | 63,700 |
| 2010/05/27 | 1,630 | 1,649 | 1,617 | 1,631 | 104,000 |
| 2010/05/26 | 1,606 | 1,685 | 1,606 | 1,668 | 141,800 |
| 2010/05/25 | 1,689 | 1,689 | 1,595 | 1,603 | 69,500 |
| 2010/05/24 | 1,649 | 1,669 | 1,649 | 1,664 | 36,700 |
| 2010/05/21 | 1,700 | 1,701 | 1,639 | 1,643 | 136,000 |
| 2010/05/20 | 1,720 | 1,764 | 1,711 | 1,719 | 173,500 |
| 2010/05/19 | 1,688 | 1,737 | 1,674 | 1,723 | 169,200 |
| 2010/05/18 | 1,740 | 1,743 | 1,677 | 1,688 | 79,200 |
| 2010/05/17 | 1,711 | 1,753 | 1,711 | 1,746 | 99,000 |
| 2010/05/14 | 1,739 | 1,753 | 1,717 | 1,720 | 141,900 |
| 2010/05/13 | 1,774 | 1,780 | 1,738 | 1,741 | 109,500 |
| 2010/05/12 | 1,791 | 1,796 | 1,755 | 1,759 | 100,600 |
| 2010/05/11 | 1,805 | 1,805 | 1,766 | 1,772 | 96,400 |
| 2010/05/10 | 1,800 | 1,807 | 1,756 | 1,765 | 158,700 |
| 2010/05/07 | 1,829 | 1,829 | 1,790 | 1,809 | 137,400 |
| 2010/05/06 | 1,900 | 1,906 | 1,870 | 1,876 | 102,400 |
| 2010/04/30 | 1,893 | 1,943 | 1,885 | 1,933 | 102,500 |
| 2010/04/28 | 1,897 | 1,898 | 1,879 | 1,890 | 80,500 |
| 2010/04/27 | 1,935 | 1,937 | 1,911 | 1,916 | 78,100 |
| 2010/04/26 | 1,939 | 1,942 | 1,931 | 1,931 | 90,400 |
| 2010/04/23 | 1,942 | 1,943 | 1,930 | 1,937 | 76,500 |
| 2010/04/22 | 1,939 | 1,945 | 1,913 | 1,936 | 109,700 |
| 2010/04/21 | 1,925 | 1,940 | 1,911 | 1,939 | 128,200 |
| 2010/04/20 | 1,885 | 1,939 | 1,880 | 1,916 | 194,500 |
| 2010/04/19 | 1,869 | 1,921 | 1,829 | 1,892 | 177,000 |
| 2010/04/16 | 1,928 | 1,928 | 1,877 | 1,889 | 140,400 |
| 2010/04/15 | 1,938 | 1,938 | 1,925 | 1,929 | 73,200 |
| 2010/04/14 | 1,926 | 1,945 | 1,912 | 1,938 | 91,500 |
| 2010/04/13 | 1,902 | 1,925 | 1,890 | 1,925 | 96,200 |
| 2010/04/12 | 1,914 | 1,914 | 1,901 | 1,905 | 74,800 |
| 2010/04/09 | 1,885 | 1,908 | 1,881 | 1,897 | 38,900 |
| 2010/04/08 | 1,908 | 1,914 | 1,898 | 1,910 | 49,500 |
| 2010/04/07 | 1,922 | 1,922 | 1,907 | 1,911 | 43,000 |
| 2010/04/06 | 1,919 | 1,928 | 1,909 | 1,912 | 80,000 |
| 2010/04/05 | 1,904 | 1,915 | 1,895 | 1,915 | 74,600 |
| 2010/04/02 | 1,921 | 1,921 | 1,885 | 1,903 | 58,500 |
| 2010/04/01 | 1,880 | 1,898 | 1,853 | 1,881 | 121,000 |
| 2010/03/31 | 1,850 | 1,927 | 1,840 | 1,915 | 178,600 |
| 2010/03/30 | 1,811 | 1,860 | 1,811 | 1,850 | 88,700 |
| 2010/03/29 | 1,821 | 1,845 | 1,810 | 1,818 | 70,700 |
| 2010/03/26 | 1,811 | 1,821 | 1,805 | 1,820 | 77,900 |
| 2010/03/25 | 1,815 | 1,818 | 1,802 | 1,809 | 71,400 |
| 2010/03/24 | 1,821 | 1,854 | 1,801 | 1,820 | 69,300 |
| 2010/03/23 | 1,850 | 1,853 | 1,808 | 1,820 | 104,000 |
| 2010/03/19 | 1,872 | 1,887 | 1,850 | 1,858 | 70,900 |
| 2010/03/18 | 1,890 | 1,891 | 1,840 | 1,872 | 141,600 |
| 2010/03/17 | 1,850 | 1,890 | 1,839 | 1,887 | 231,200 |
| 2010/03/16 | 1,823 | 1,829 | 1,810 | 1,826 | 119,000 |
| 2010/03/15 | 1,709 | 1,865 | 1,705 | 1,840 | 335,700 |
| 2010/03/12 | 1,800 | 1,800 | 1,741 | 1,749 | 232,400 |
| 2010/03/11 | 1,760 | 1,776 | 1,753 | 1,771 | 129,500 |
| 2010/03/10 | 1,830 | 1,831 | 1,761 | 1,767 | 135,100 |
| 2010/03/09 | 1,861 | 1,861 | 1,801 | 1,816 | 225,000 |
| 2010/03/08 | 1,880 | 1,890 | 1,846 | 1,870 | 279,600 |
| 2010/03/05 | 1,900 | 1,930 | 1,792 | 1,840 | 653,800 |
| 2010/03/04 | 1,619 | 1,634 | 1,619 | 1,630 | 87,600 |
| 2010/03/03 | 1,625 | 1,632 | 1,618 | 1,628 | 35,400 |
| 2010/03/02 | 1,630 | 1,637 | 1,614 | 1,631 | 54,400 |
| 2010/03/01 | 1,620 | 1,635 | 1,609 | 1,632 | 55,900 |
| 2010/02/26 | 1,633 | 1,633 | 1,591 | 1,599 | 147,800 |
| 2010/02/25 | 1,670 | 1,670 | 1,630 | 1,640 | 68,900 |
| 2010/02/24 | 1,638 | 1,639 | 1,602 | 1,630 | 122,000 |
| 2010/02/23 | 1,665 | 1,665 | 1,640 | 1,647 | 60,600 |
| 2010/02/22 | 1,680 | 1,680 | 1,643 | 1,653 | 67,300 |
| 2010/02/19 | 1,657 | 1,663 | 1,640 | 1,642 | 54,900 |
| 2010/02/18 | 1,663 | 1,664 | 1,651 | 1,657 | 53,600 |
| 2010/02/17 | 1,648 | 1,670 | 1,644 | 1,656 | 94,600 |
| 2010/02/16 | 1,676 | 1,676 | 1,640 | 1,644 | 106,800 |
| 2010/02/15 | 1,714 | 1,714 | 1,682 | 1,688 | 49,900 |
| 2010/02/12 | 1,730 | 1,730 | 1,693 | 1,704 | 52,500 |
| 2010/02/10 | 1,731 | 1,733 | 1,702 | 1,706 | 110,000 |
| 2010/02/09 | 1,722 | 1,750 | 1,721 | 1,748 | 51,900 |
| 2010/02/08 | 1,754 | 1,754 | 1,725 | 1,734 | 43,000 |
| 2010/02/05 | 1,736 | 1,775 | 1,735 | 1,754 | 83,700 |
| 2010/02/04 | 1,795 | 1,795 | 1,737 | 1,775 | 141,400 |
| 2010/02/03 | 1,750 | 1,806 | 1,750 | 1,799 | 82,600 |
| 2010/02/02 | 1,749 | 1,769 | 1,735 | 1,756 | 54,200 |
| 2010/02/01 | 1,723 | 1,764 | 1,705 | 1,749 | 50,600 |
| 2010/01/29 | 1,721 | 1,764 | 1,721 | 1,746 | 88,500 |
| 2010/01/28 | 1,737 | 1,765 | 1,712 | 1,761 | 84,600 |
| 2010/01/27 | 1,700 | 1,737 | 1,691 | 1,720 | 110,200 |
| 2010/01/26 | 1,750 | 1,769 | 1,737 | 1,738 | 60,800 |
| 2010/01/25 | 1,765 | 1,790 | 1,754 | 1,768 | 123,700 |
| 2010/01/22 | 1,770 | 1,770 | 1,751 | 1,760 | 68,900 |
| 2010/01/21 | 1,790 | 1,797 | 1,771 | 1,778 | 103,000 |
| 2010/01/20 | 1,807 | 1,815 | 1,795 | 1,805 | 94,600 |
| 2010/01/19 | 1,798 | 1,804 | 1,791 | 1,803 | 42,700 |
| 2010/01/18 | 1,801 | 1,813 | 1,793 | 1,797 | 29,600 |
| 2010/01/15 | 1,830 | 1,830 | 1,803 | 1,811 | 73,800 |
| 2010/01/14 | 1,800 | 1,811 | 1,792 | 1,809 | 38,400 |
| 2010/01/13 | 1,828 | 1,828 | 1,777 | 1,793 | 59,300 |
| 2010/01/12 | 1,791 | 1,841 | 1,791 | 1,806 | 54,900 |
| 2010/01/08 | 1,830 | 1,834 | 1,805 | 1,822 | 134,900 |
| 2010/01/07 | 1,753 | 1,828 | 1,753 | 1,806 | 174,200 |
| 2010/01/06 | 1,747 | 1,757 | 1,740 | 1,756 | 117,600 |
| 2010/01/05 | 1,731 | 1,745 | 1,721 | 1,740 | 111,500 |
| 2010/01/04 | 1,681 | 1,710 | 1,680 | 1,691 | 39,100 |