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 |
---|---|---|---|---|---|
2012/12/28 | 2,939 | 2,948 | 2,910 | 2,934 | 132,400 |
2012/12/27 | 2,979 | 2,981 | 2,934 | 2,939 | 115,400 |
2012/12/26 | 2,914 | 2,987 | 2,910 | 2,978 | 165,500 |
2012/12/25 | 2,958 | 3,040 | 2,919 | 2,954 | 117,900 |
2012/12/21 | 2,979 | 3,045 | 2,938 | 2,958 | 259,200 |
2012/12/20 | 2,887 | 3,015 | 2,880 | 2,970 | 290,800 |
2012/12/19 | 2,801 | 2,945 | 2,801 | 2,937 | 417,200 |
2012/12/18 | 2,700 | 2,856 | 2,693 | 2,781 | 678,800 |
2012/12/17 | 2,700 | 2,720 | 2,633 | 2,645 | 434,800 |
2012/12/14 | 2,537 | 2,695 | 2,502 | 2,677 | 492,000 |
2012/12/13 | 2,568 | 2,570 | 2,494 | 2,527 | 176,000 |
2012/12/12 | 2,578 | 2,578 | 2,555 | 2,567 | 149,700 |
2012/12/11 | 2,579 | 2,579 | 2,547 | 2,551 | 198,800 |
2012/12/10 | 2,550 | 2,588 | 2,530 | 2,556 | 262,200 |
2012/12/07 | 2,504 | 2,528 | 2,499 | 2,505 | 253,300 |
2012/12/06 | 2,481 | 2,510 | 2,462 | 2,485 | 186,200 |
2012/12/05 | 2,520 | 2,523 | 2,469 | 2,471 | 208,900 |
2012/12/04 | 2,465 | 2,519 | 2,442 | 2,511 | 138,500 |
2012/12/03 | 2,506 | 2,506 | 2,457 | 2,465 | 246,700 |
2012/11/30 | 2,443 | 2,559 | 2,442 | 2,540 | 503,000 |
2012/11/29 | 2,423 | 2,432 | 2,404 | 2,412 | 331,100 |
2012/11/28 | 2,410 | 2,440 | 2,403 | 2,413 | 257,100 |
2012/11/27 | 2,420 | 2,430 | 2,392 | 2,411 | 355,400 |
2012/11/26 | 2,452 | 2,469 | 2,412 | 2,421 | 302,500 |
2012/11/22 | 2,522 | 2,526 | 2,457 | 2,470 | 208,000 |
2012/11/21 | 2,543 | 2,545 | 2,479 | 2,506 | 248,200 |
2012/11/20 | 2,550 | 2,555 | 2,500 | 2,538 | 226,300 |
2012/11/19 | 2,607 | 2,642 | 2,577 | 2,599 | 146,400 |
2012/11/16 | 2,665 | 2,676 | 2,557 | 2,585 | 274,700 |
2012/11/15 | 2,602 | 2,713 | 2,587 | 2,687 | 401,000 |
2012/11/14 | 2,515 | 2,558 | 2,472 | 2,552 | 208,500 |
2012/11/13 | 2,460 | 2,509 | 2,455 | 2,508 | 176,000 |
2012/11/12 | 2,399 | 2,478 | 2,390 | 2,447 | 145,000 |
2012/11/09 | 2,420 | 2,420 | 2,361 | 2,378 | 109,700 |
2012/11/08 | 2,431 | 2,442 | 2,419 | 2,431 | 64,700 |
2012/11/07 | 2,470 | 2,488 | 2,426 | 2,431 | 147,600 |
2012/11/06 | 2,430 | 2,437 | 2,418 | 2,430 | 60,200 |
2012/11/05 | 2,501 | 2,517 | 2,427 | 2,430 | 116,200 |
2012/11/02 | 2,457 | 2,483 | 2,448 | 2,478 | 126,200 |
2012/11/01 | 2,415 | 2,447 | 2,414 | 2,436 | 83,800 |
2012/10/31 | 2,416 | 2,435 | 2,388 | 2,414 | 184,000 |
2012/10/30 | 2,475 | 2,495 | 2,416 | 2,422 | 119,800 |
2012/10/29 | 2,456 | 2,522 | 2,456 | 2,486 | 111,500 |
2012/10/26 | 2,526 | 2,559 | 2,508 | 2,528 | 169,300 |
2012/10/25 | 2,531 | 2,548 | 2,521 | 2,540 | 134,000 |
2012/10/24 | 2,527 | 2,546 | 2,509 | 2,531 | 132,100 |
2012/10/23 | 2,575 | 2,575 | 2,533 | 2,553 | 141,200 |
2012/10/22 | 2,528 | 2,575 | 2,525 | 2,564 | 156,100 |
2012/10/19 | 2,551 | 2,568 | 2,511 | 2,540 | 200,400 |
2012/10/18 | 2,579 | 2,587 | 2,523 | 2,562 | 207,100 |
2012/10/17 | 2,532 | 2,565 | 2,514 | 2,526 | 93,700 |
2012/10/16 | 2,488 | 2,543 | 2,468 | 2,512 | 120,600 |
2012/10/15 | 2,489 | 2,501 | 2,465 | 2,487 | 97,400 |
2012/10/12 | 2,501 | 2,543 | 2,484 | 2,493 | 127,600 |
2012/10/11 | 2,520 | 2,520 | 2,483 | 2,487 | 116,000 |
2012/10/10 | 2,561 | 2,582 | 2,523 | 2,540 | 206,500 |
2012/10/09 | 2,479 | 2,588 | 2,462 | 2,560 | 375,100 |
2012/10/05 | 2,446 | 2,487 | 2,430 | 2,460 | 193,300 |
2012/10/04 | 2,391 | 2,456 | 2,391 | 2,439 | 229,700 |
2012/10/03 | 2,346 | 2,425 | 2,345 | 2,389 | 263,800 |
2012/10/02 | 2,409 | 2,419 | 2,337 | 2,346 | 161,300 |
2012/10/01 | 2,477 | 2,478 | 2,385 | 2,409 | 144,100 |
2012/09/28 | 2,483 | 2,512 | 2,436 | 2,453 | 307,300 |
2012/09/27 | 2,487 | 2,487 | 2,445 | 2,466 | 226,000 |
2012/09/26 | 2,456 | 2,468 | 2,415 | 2,447 | 154,200 |
2012/09/25 | 2,408 | 2,456 | 2,400 | 2,454 | 248,000 |
2012/09/24 | 2,399 | 2,416 | 2,376 | 2,387 | 147,300 |
2012/09/21 | 2,437 | 2,446 | 2,403 | 2,409 | 200,100 |
2012/09/20 | 2,443 | 2,479 | 2,409 | 2,437 | 339,900 |
2012/09/19 | 2,330 | 2,429 | 2,326 | 2,420 | 542,900 |
2012/09/18 | 2,262 | 2,344 | 2,214 | 2,332 | 561,800 |
2012/09/14 | 2,389 | 2,389 | 2,301 | 2,307 | 425,000 |
2012/09/13 | 2,451 | 2,475 | 2,395 | 2,401 | 276,700 |
2012/09/12 | 2,481 | 2,482 | 2,439 | 2,451 | 298,200 |
2012/09/11 | 2,519 | 2,538 | 2,425 | 2,435 | 344,400 |
2012/09/10 | 2,597 | 2,605 | 2,506 | 2,521 | 245,100 |
2012/09/07 | 2,676 | 2,707 | 2,530 | 2,609 | 124,700 |
2012/09/06 | 2,681 | 2,682 | 2,649 | 2,653 | 67,700 |
2012/09/05 | 2,705 | 2,715 | 2,680 | 2,682 | 95,900 |
2012/09/04 | 2,734 | 2,742 | 2,701 | 2,732 | 121,000 |
2012/09/03 | 2,716 | 2,774 | 2,716 | 2,747 | 118,400 |
2012/08/31 | 2,778 | 2,782 | 2,702 | 2,706 | 147,300 |
2012/08/30 | 2,717 | 2,770 | 2,717 | 2,751 | 116,400 |
2012/08/29 | 2,764 | 2,770 | 2,710 | 2,737 | 121,500 |
2012/08/28 | 2,772 | 2,784 | 2,751 | 2,763 | 75,400 |
2012/08/27 | 2,784 | 2,810 | 2,776 | 2,781 | 94,200 |
2012/08/24 | 2,812 | 2,814 | 2,755 | 2,795 | 171,900 |
2012/08/23 | 2,815 | 2,820 | 2,790 | 2,794 | 121,700 |
2012/08/22 | 2,765 | 2,846 | 2,765 | 2,845 | 139,300 |
2012/08/21 | 2,755 | 2,795 | 2,748 | 2,769 | 79,000 |
2012/08/20 | 2,726 | 2,786 | 2,726 | 2,760 | 125,900 |
2012/08/17 | 2,803 | 2,810 | 2,730 | 2,743 | 341,700 |
2012/08/16 | 2,869 | 2,871 | 2,816 | 2,824 | 146,800 |
2012/08/15 | 2,880 | 2,887 | 2,842 | 2,870 | 157,500 |
2012/08/14 | 2,838 | 2,920 | 2,828 | 2,903 | 235,200 |
2012/08/13 | 2,816 | 2,835 | 2,805 | 2,832 | 66,600 |
2012/08/10 | 2,823 | 2,837 | 2,787 | 2,813 | 85,900 |
2012/08/09 | 2,832 | 2,840 | 2,811 | 2,834 | 93,500 |
2012/08/08 | 2,803 | 2,835 | 2,784 | 2,815 | 140,600 |
2012/08/07 | 2,802 | 2,820 | 2,781 | 2,803 | 146,900 |
2012/08/06 | 2,760 | 2,818 | 2,750 | 2,800 | 179,700 |
2012/08/03 | 2,820 | 2,820 | 2,728 | 2,731 | 184,300 |
2012/08/02 | 2,810 | 2,828 | 2,778 | 2,800 | 201,800 |
2012/08/01 | 2,701 | 2,776 | 2,698 | 2,762 | 262,700 |
2012/07/31 | 2,700 | 2,730 | 2,681 | 2,702 | 249,700 |
2012/07/30 | 2,706 | 2,722 | 2,662 | 2,722 | 456,100 |
2012/07/27 | 2,753 | 2,753 | 2,682 | 2,727 | 147,800 |
2012/07/26 | 2,739 | 2,760 | 2,657 | 2,748 | 242,300 |
2012/07/25 | 2,749 | 2,763 | 2,701 | 2,737 | 146,300 |
2012/07/24 | 2,730 | 2,730 | 2,659 | 2,707 | 183,700 |
2012/07/23 | 2,718 | 2,772 | 2,712 | 2,730 | 115,700 |
2012/07/20 | 2,780 | 2,787 | 2,706 | 2,736 | 220,000 |
2012/07/19 | 2,807 | 2,850 | 2,791 | 2,794 | 202,000 |
2012/07/18 | 2,830 | 2,871 | 2,786 | 2,790 | 140,200 |
2012/07/17 | 2,845 | 2,870 | 2,823 | 2,840 | 133,300 |
2012/07/13 | 2,800 | 2,931 | 2,793 | 2,872 | 403,300 |
2012/07/12 | 2,734 | 2,795 | 2,714 | 2,787 | 151,900 |
2012/07/11 | 2,714 | 2,732 | 2,698 | 2,723 | 113,000 |
2012/07/10 | 2,724 | 2,796 | 2,724 | 2,730 | 152,700 |
2012/07/09 | 2,726 | 2,761 | 2,704 | 2,740 | 217,200 |
2012/07/06 | 2,760 | 2,782 | 2,717 | 2,764 | 153,300 |
2012/07/05 | 2,780 | 2,786 | 2,761 | 2,776 | 91,700 |
2012/07/04 | 2,803 | 2,837 | 2,774 | 2,783 | 115,700 |
2012/07/03 | 2,810 | 2,852 | 2,800 | 2,842 | 138,800 |
2012/07/02 | 2,842 | 2,849 | 2,780 | 2,810 | 157,000 |
2012/06/29 | 2,791 | 2,846 | 2,771 | 2,832 | 154,200 |
2012/06/28 | 2,772 | 2,830 | 2,770 | 2,819 | 100,500 |
2012/06/27 | 2,729 | 2,792 | 2,713 | 2,791 | 123,000 |
2012/06/26 | 2,721 | 2,779 | 2,720 | 2,743 | 128,500 |
2012/06/25 | 2,680 | 2,755 | 2,680 | 2,748 | 133,800 |
2012/06/22 | 2,669 | 2,700 | 2,664 | 2,690 | 220,700 |
2012/06/21 | 2,750 | 2,756 | 2,705 | 2,734 | 175,600 |
2012/06/20 | 2,682 | 2,776 | 2,682 | 2,771 | 127,400 |
2012/06/19 | 2,732 | 2,746 | 2,671 | 2,682 | 154,500 |
2012/06/18 | 2,750 | 2,750 | 2,697 | 2,735 | 230,400 |
2012/06/15 | 2,771 | 2,817 | 2,692 | 2,696 | 287,000 |
2012/06/14 | 2,723 | 2,770 | 2,697 | 2,752 | 337,200 |
2012/06/13 | 2,609 | 2,683 | 2,604 | 2,673 | 196,700 |
2012/06/12 | 2,533 | 2,602 | 2,515 | 2,590 | 176,500 |
2012/06/11 | 2,548 | 2,548 | 2,482 | 2,500 | 97,800 |
2012/06/08 | 2,538 | 2,538 | 2,447 | 2,482 | 155,400 |
2012/06/07 | 2,459 | 2,506 | 2,424 | 2,505 | 66,300 |
2012/06/06 | 2,457 | 2,486 | 2,448 | 2,469 | 58,200 |
2012/06/05 | 2,473 | 2,485 | 2,444 | 2,466 | 67,000 |
2012/06/04 | 2,491 | 2,500 | 2,443 | 2,472 | 67,100 |
2012/06/01 | 2,533 | 2,533 | 2,494 | 2,525 | 139,700 |
2012/05/31 | 2,413 | 2,515 | 2,403 | 2,497 | 139,700 |
2012/05/30 | 2,421 | 2,456 | 2,413 | 2,446 | 147,000 |
2012/05/29 | 2,479 | 2,480 | 2,432 | 2,450 | 153,500 |
2012/05/28 | 2,510 | 2,532 | 2,449 | 2,477 | 169,500 |
2012/05/25 | 2,402 | 2,564 | 2,372 | 2,515 | 198,600 |
2012/05/24 | 2,399 | 2,427 | 2,370 | 2,412 | 129,200 |
2012/05/23 | 2,478 | 2,478 | 2,419 | 2,426 | 127,600 |
2012/05/22 | 2,482 | 2,529 | 2,482 | 2,496 | 74,900 |
2012/05/21 | 2,471 | 2,527 | 2,471 | 2,480 | 99,000 |
2012/05/18 | 2,500 | 2,536 | 2,479 | 2,495 | 156,900 |
2012/05/17 | 2,517 | 2,576 | 2,495 | 2,527 | 213,200 |
2012/05/16 | 2,610 | 2,626 | 2,528 | 2,545 | 142,600 |
2012/05/15 | 2,677 | 2,692 | 2,617 | 2,631 | 198,000 |
2012/05/14 | 2,605 | 2,680 | 2,570 | 2,677 | 101,500 |
2012/05/11 | 2,710 | 2,723 | 2,656 | 2,662 | 153,300 |
2012/05/10 | 2,734 | 2,734 | 2,691 | 2,708 | 154,700 |
2012/05/09 | 2,761 | 2,768 | 2,708 | 2,733 | 184,800 |
2012/05/08 | 2,724 | 2,766 | 2,698 | 2,761 | 177,900 |
2012/05/07 | 2,751 | 2,765 | 2,710 | 2,715 | 226,000 |
2012/05/02 | 2,648 | 2,765 | 2,621 | 2,742 | 333,800 |
2012/05/01 | 2,604 | 2,624 | 2,564 | 2,598 | 141,200 |
2012/04/27 | 2,601 | 2,613 | 2,575 | 2,590 | 105,200 |
2012/04/26 | 2,582 | 2,629 | 2,582 | 2,601 | 91,000 |
2012/04/25 | 2,622 | 2,624 | 2,555 | 2,571 | 154,700 |
2012/04/24 | 2,603 | 2,629 | 2,592 | 2,616 | 158,200 |
2012/04/23 | 2,629 | 2,641 | 2,605 | 2,611 | 152,700 |
2012/04/20 | 2,604 | 2,629 | 2,589 | 2,615 | 153,700 |
2012/04/19 | 2,600 | 2,621 | 2,573 | 2,604 | 113,300 |
2012/04/18 | 2,594 | 2,616 | 2,579 | 2,581 | 142,100 |
2012/04/17 | 2,574 | 2,625 | 2,551 | 2,595 | 92,400 |
2012/04/16 | 2,608 | 2,624 | 2,585 | 2,597 | 113,400 |
2012/04/13 | 2,559 | 2,639 | 2,558 | 2,620 | 173,800 |
2012/04/12 | 2,563 | 2,576 | 2,507 | 2,534 | 121,300 |
2012/04/11 | 2,541 | 2,580 | 2,528 | 2,561 | 131,900 |
2012/04/10 | 2,585 | 2,605 | 2,560 | 2,571 | 92,200 |
2012/04/09 | 2,665 | 2,672 | 2,567 | 2,585 | 153,400 |
2012/04/06 | 2,643 | 2,700 | 2,622 | 2,683 | 249,900 |
2012/04/05 | 2,570 | 2,667 | 2,564 | 2,648 | 279,200 |
2012/04/04 | 2,511 | 2,559 | 2,501 | 2,554 | 133,400 |
2012/04/03 | 2,491 | 2,532 | 2,488 | 2,518 | 90,600 |
2012/04/02 | 2,530 | 2,541 | 2,493 | 2,517 | 193,900 |
2012/03/30 | 2,548 | 2,556 | 2,508 | 2,525 | 134,100 |
2012/03/29 | 2,524 | 2,580 | 2,524 | 2,544 | 123,000 |
2012/03/28 | 2,569 | 2,569 | 2,512 | 2,528 | 157,400 |
2012/03/27 | 2,511 | 2,585 | 2,500 | 2,567 | 159,000 |
2012/03/26 | 2,502 | 2,507 | 2,447 | 2,461 | 208,400 |
2012/03/23 | 2,453 | 2,500 | 2,430 | 2,494 | 187,600 |
2012/03/22 | 2,385 | 2,480 | 2,368 | 2,451 | 141,400 |
2012/03/21 | 2,374 | 2,396 | 2,355 | 2,387 | 170,400 |
2012/03/19 | 2,333 | 2,363 | 2,332 | 2,343 | 56,300 |
2012/03/16 | 2,377 | 2,380 | 2,321 | 2,333 | 79,300 |
2012/03/15 | 2,340 | 2,392 | 2,335 | 2,361 | 146,000 |
2012/03/14 | 2,321 | 2,373 | 2,311 | 2,316 | 151,700 |
2012/03/13 | 2,225 | 2,328 | 2,222 | 2,300 | 224,500 |
2012/03/12 | 2,240 | 2,250 | 2,202 | 2,204 | 94,100 |
2012/03/09 | 2,222 | 2,251 | 2,202 | 2,231 | 121,400 |
2012/03/08 | 2,210 | 2,234 | 2,210 | 2,217 | 61,900 |
2012/03/07 | 2,201 | 2,219 | 2,186 | 2,206 | 70,400 |
2012/03/06 | 2,152 | 2,213 | 2,150 | 2,210 | 151,000 |
2012/03/05 | 2,143 | 2,159 | 2,135 | 2,152 | 101,400 |
2012/03/02 | 2,133 | 2,150 | 2,130 | 2,146 | 82,800 |
2012/03/01 | 2,145 | 2,158 | 2,116 | 2,126 | 79,300 |
2012/02/29 | 2,158 | 2,158 | 2,124 | 2,128 | 127,800 |
2012/02/28 | 2,124 | 2,170 | 2,100 | 2,157 | 129,300 |
2012/02/27 | 2,172 | 2,174 | 2,123 | 2,124 | 155,600 |
2012/02/24 | 2,227 | 2,227 | 2,177 | 2,188 | 78,800 |
2012/02/23 | 2,199 | 2,215 | 2,171 | 2,212 | 53,700 |
2012/02/22 | 2,154 | 2,204 | 2,154 | 2,199 | 93,900 |
2012/02/21 | 2,137 | 2,162 | 2,136 | 2,149 | 85,500 |
2012/02/20 | 2,205 | 2,206 | 2,130 | 2,136 | 93,000 |
2012/02/17 | 2,188 | 2,204 | 2,170 | 2,177 | 60,200 |
2012/02/16 | 2,160 | 2,209 | 2,160 | 2,166 | 125,800 |
2012/02/15 | 2,270 | 2,270 | 2,204 | 2,220 | 121,500 |
2012/02/14 | 2,216 | 2,269 | 2,209 | 2,260 | 49,900 |
2012/02/13 | 2,203 | 2,229 | 2,200 | 2,216 | 40,500 |
2012/02/10 | 2,222 | 2,228 | 2,203 | 2,208 | 45,700 |
2012/02/09 | 2,250 | 2,256 | 2,215 | 2,222 | 52,200 |
2012/02/08 | 2,238 | 2,280 | 2,235 | 2,248 | 95,700 |
2012/02/07 | 2,204 | 2,244 | 2,203 | 2,225 | 50,500 |
2012/02/06 | 2,201 | 2,213 | 2,192 | 2,204 | 41,300 |
2012/02/03 | 2,191 | 2,212 | 2,180 | 2,190 | 40,900 |
2012/02/02 | 2,200 | 2,229 | 2,174 | 2,200 | 83,800 |
2012/02/01 | 2,225 | 2,240 | 2,213 | 2,235 | 72,700 |
2012/01/31 | 2,205 | 2,221 | 2,194 | 2,208 | 68,200 |
2012/01/30 | 2,200 | 2,218 | 2,184 | 2,184 | 61,500 |
2012/01/27 | 2,173 | 2,196 | 2,168 | 2,187 | 57,600 |
2012/01/26 | 2,180 | 2,197 | 2,147 | 2,170 | 79,100 |
2012/01/25 | 2,193 | 2,194 | 2,155 | 2,185 | 88,600 |
2012/01/24 | 2,164 | 2,195 | 2,147 | 2,179 | 83,300 |
2012/01/23 | 2,200 | 2,215 | 2,109 | 2,156 | 142,700 |
2012/01/20 | 2,215 | 2,259 | 2,197 | 2,198 | 140,200 |
2012/01/19 | 2,202 | 2,227 | 2,185 | 2,199 | 112,000 |
2012/01/18 | 2,224 | 2,250 | 2,210 | 2,215 | 85,100 |
2012/01/17 | 2,275 | 2,275 | 2,216 | 2,224 | 65,100 |
2012/01/16 | 2,235 | 2,283 | 2,210 | 2,271 | 105,000 |
2012/01/13 | 2,202 | 2,226 | 2,199 | 2,204 | 74,300 |
2012/01/12 | 2,213 | 2,217 | 2,177 | 2,214 | 109,200 |
2012/01/11 | 2,212 | 2,243 | 2,187 | 2,223 | 102,100 |
2012/01/10 | 2,210 | 2,262 | 2,208 | 2,215 | 128,800 |
2012/01/06 | 2,180 | 2,195 | 2,155 | 2,195 | 81,800 |
2012/01/05 | 2,198 | 2,200 | 2,160 | 2,176 | 60,700 |
2012/01/04 | 2,220 | 2,235 | 2,196 | 2,203 | 78,200 |