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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,230 | 5,280 | 5,210 | 5,250 | 204,300 |
| 2013/12/27 | 5,320 | 5,320 | 5,230 | 5,250 | 231,900 |
| 2013/12/26 | 5,210 | 5,380 | 5,200 | 5,340 | 166,600 |
| 2013/12/25 | 5,200 | 5,210 | 5,130 | 5,150 | 169,400 |
| 2013/12/24 | 5,210 | 5,290 | 5,150 | 5,200 | 239,400 |
| 2013/12/20 | 5,320 | 5,360 | 5,290 | 5,300 | 149,400 |
| 2013/12/19 | 5,480 | 5,480 | 5,360 | 5,380 | 247,800 |
| 2013/12/18 | 5,440 | 5,550 | 5,430 | 5,490 | 267,800 |
| 2013/12/17 | 5,380 | 5,460 | 5,340 | 5,440 | 170,300 |
| 2013/12/16 | 5,300 | 5,470 | 5,270 | 5,440 | 324,000 |
| 2013/12/13 | 5,570 | 5,710 | 4,985 | 5,180 | 526,800 |
| 2013/12/12 | 5,650 | 5,650 | 5,570 | 5,600 | 83,200 |
| 2013/12/11 | 5,650 | 5,680 | 5,600 | 5,660 | 111,100 |
| 2013/12/10 | 5,630 | 5,650 | 5,550 | 5,620 | 126,500 |
| 2013/12/09 | 5,580 | 5,610 | 5,530 | 5,610 | 145,600 |
| 2013/12/06 | 5,570 | 5,570 | 5,460 | 5,510 | 97,700 |
| 2013/12/05 | 5,430 | 5,580 | 5,420 | 5,480 | 138,800 |
| 2013/12/04 | 5,490 | 5,520 | 5,430 | 5,430 | 103,300 |
| 2013/12/03 | 5,570 | 5,570 | 5,500 | 5,510 | 110,300 |
| 2013/12/02 | 5,590 | 5,590 | 5,470 | 5,560 | 121,800 |
| 2013/11/29 | 5,400 | 5,560 | 5,400 | 5,550 | 189,300 |
| 2013/11/28 | 5,320 | 5,410 | 5,270 | 5,390 | 79,000 |
| 2013/11/27 | 5,260 | 5,330 | 5,250 | 5,270 | 73,000 |
| 2013/11/26 | 5,310 | 5,350 | 5,250 | 5,320 | 152,400 |
| 2013/11/25 | 5,400 | 5,400 | 5,290 | 5,320 | 127,000 |
| 2013/11/22 | 5,500 | 5,530 | 5,380 | 5,430 | 118,500 |
| 2013/11/21 | 5,280 | 5,450 | 5,280 | 5,420 | 128,700 |
| 2013/11/20 | 5,290 | 5,330 | 5,250 | 5,280 | 79,600 |
| 2013/11/19 | 5,320 | 5,330 | 5,270 | 5,290 | 55,000 |
| 2013/11/18 | 5,340 | 5,340 | 5,290 | 5,320 | 90,900 |
| 2013/11/15 | 5,320 | 5,330 | 5,260 | 5,290 | 99,300 |
| 2013/11/14 | 5,250 | 5,300 | 5,210 | 5,270 | 75,600 |
| 2013/11/13 | 5,300 | 5,300 | 5,180 | 5,190 | 92,800 |
| 2013/11/12 | 5,240 | 5,310 | 5,230 | 5,310 | 93,400 |
| 2013/11/11 | 5,110 | 5,190 | 5,110 | 5,140 | 75,700 |
| 2013/11/08 | 5,020 | 5,060 | 4,955 | 5,030 | 156,300 |
| 2013/11/07 | 5,170 | 5,190 | 5,110 | 5,120 | 55,000 |
| 2013/11/06 | 5,170 | 5,230 | 5,160 | 5,200 | 39,000 |
| 2013/11/05 | 5,160 | 5,240 | 5,160 | 5,210 | 118,600 |
| 2013/11/01 | 5,270 | 5,270 | 5,090 | 5,120 | 127,100 |
| 2013/10/31 | 5,380 | 5,400 | 5,260 | 5,290 | 79,700 |
| 2013/10/30 | 5,400 | 5,430 | 5,370 | 5,390 | 71,400 |
| 2013/10/29 | 5,470 | 5,470 | 5,360 | 5,370 | 87,300 |
| 2013/10/28 | 5,390 | 5,440 | 5,370 | 5,430 | 107,200 |
| 2013/10/25 | 5,470 | 5,480 | 5,330 | 5,360 | 192,700 |
| 2013/10/24 | 5,490 | 5,500 | 5,390 | 5,500 | 100,500 |
| 2013/10/23 | 5,580 | 5,590 | 5,420 | 5,440 | 213,300 |
| 2013/10/22 | 5,630 | 5,630 | 5,520 | 5,540 | 226,400 |
| 2013/10/21 | 5,640 | 5,690 | 5,610 | 5,690 | 95,400 |
| 2013/10/18 | 5,550 | 5,640 | 5,550 | 5,600 | 113,800 |
| 2013/10/17 | 5,690 | 5,690 | 5,530 | 5,540 | 156,600 |
| 2013/10/16 | 5,600 | 5,650 | 5,600 | 5,630 | 100,000 |
| 2013/10/15 | 5,720 | 5,720 | 5,600 | 5,660 | 95,200 |
| 2013/10/11 | 5,680 | 5,740 | 5,670 | 5,720 | 134,100 |
| 2013/10/10 | 5,620 | 5,650 | 5,520 | 5,650 | 220,800 |
| 2013/10/09 | 5,600 | 5,650 | 5,560 | 5,620 | 165,800 |
| 2013/10/08 | 5,530 | 5,640 | 5,500 | 5,620 | 95,900 |
| 2013/10/07 | 5,500 | 5,580 | 5,490 | 5,530 | 95,500 |
| 2013/10/04 | 5,560 | 5,580 | 5,470 | 5,530 | 166,300 |
| 2013/10/03 | 5,560 | 5,650 | 5,510 | 5,510 | 166,700 |
| 2013/10/02 | 5,710 | 5,710 | 5,590 | 5,620 | 151,600 |
| 2013/10/01 | 5,750 | 5,780 | 5,720 | 5,720 | 195,300 |
| 2013/09/30 | 5,700 | 5,790 | 5,630 | 5,740 | 220,800 |
| 2013/09/27 | 5,550 | 5,800 | 5,540 | 5,700 | 395,000 |
| 2013/09/26 | 5,420 | 5,540 | 5,420 | 5,510 | 155,100 |
| 2013/09/25 | 5,520 | 5,530 | 5,430 | 5,450 | 183,900 |
| 2013/09/24 | 5,570 | 5,600 | 5,530 | 5,550 | 137,500 |
| 2013/09/20 | 5,640 | 5,640 | 5,550 | 5,570 | 192,900 |
| 2013/09/19 | 5,570 | 5,660 | 5,560 | 5,640 | 199,600 |
| 2013/09/18 | 5,620 | 5,660 | 5,530 | 5,550 | 187,200 |
| 2013/09/17 | 5,630 | 5,710 | 5,600 | 5,600 | 228,800 |
| 2013/09/13 | 5,340 | 5,560 | 5,330 | 5,530 | 472,700 |
| 2013/09/12 | 5,350 | 5,380 | 5,290 | 5,330 | 296,300 |
| 2013/09/11 | 5,100 | 5,260 | 5,100 | 5,210 | 311,200 |
| 2013/09/10 | 5,080 | 5,100 | 4,955 | 5,040 | 374,100 |
| 2013/09/09 | 5,370 | 5,370 | 4,980 | 5,050 | 736,500 |
| 2013/09/06 | 5,270 | 5,270 | 4,950 | 5,070 | 272,900 |
| 2013/09/05 | 5,480 | 5,480 | 5,310 | 5,380 | 117,400 |
| 2013/09/04 | 5,300 | 5,410 | 5,270 | 5,390 | 197,200 |
| 2013/09/03 | 5,120 | 5,300 | 5,110 | 5,240 | 165,000 |
| 2013/09/02 | 4,985 | 5,040 | 4,920 | 5,030 | 127,200 |
| 2013/08/30 | 4,990 | 5,040 | 4,945 | 4,980 | 180,800 |
| 2013/08/29 | 4,720 | 4,795 | 4,650 | 4,780 | 82,900 |
| 2013/08/28 | 4,790 | 4,805 | 4,720 | 4,780 | 84,100 |
| 2013/08/27 | 4,855 | 4,890 | 4,810 | 4,840 | 65,200 |
| 2013/08/26 | 4,860 | 4,920 | 4,820 | 4,900 | 48,800 |
| 2013/08/23 | 4,890 | 4,895 | 4,825 | 4,860 | 54,600 |
| 2013/08/22 | 4,850 | 4,855 | 4,795 | 4,835 | 48,600 |
| 2013/08/21 | 4,840 | 4,885 | 4,780 | 4,815 | 67,700 |
| 2013/08/20 | 4,855 | 4,930 | 4,835 | 4,835 | 80,800 |
| 2013/08/19 | 4,755 | 4,865 | 4,755 | 4,835 | 49,900 |
| 2013/08/16 | 4,710 | 4,810 | 4,700 | 4,775 | 36,000 |
| 2013/08/15 | 4,890 | 4,890 | 4,780 | 4,780 | 69,900 |
| 2013/08/14 | 4,950 | 4,960 | 4,820 | 4,905 | 48,400 |
| 2013/08/13 | 4,750 | 4,900 | 4,725 | 4,895 | 106,100 |
| 2013/08/12 | 4,750 | 4,755 | 4,655 | 4,665 | 82,000 |
| 2013/08/09 | 4,760 | 4,840 | 4,760 | 4,775 | 54,100 |
| 2013/08/08 | 4,810 | 4,930 | 4,780 | 4,790 | 92,400 |
| 2013/08/07 | 5,000 | 5,010 | 4,870 | 4,875 | 173,500 |
| 2013/08/06 | 5,020 | 5,090 | 4,955 | 5,060 | 141,800 |
| 2013/08/05 | 5,010 | 5,090 | 4,990 | 5,070 | 155,300 |
| 2013/08/02 | 5,000 | 5,080 | 4,935 | 5,080 | 144,300 |
| 2013/08/01 | 4,830 | 4,990 | 4,815 | 4,990 | 181,100 |
| 2013/07/31 | 4,900 | 4,900 | 4,765 | 4,780 | 154,600 |
| 2013/07/30 | 4,820 | 4,915 | 4,760 | 4,910 | 184,800 |
| 2013/07/29 | 4,785 | 4,865 | 4,730 | 4,815 | 124,400 |
| 2013/07/26 | 4,915 | 4,965 | 4,895 | 4,900 | 139,000 |
| 2013/07/25 | 5,010 | 5,060 | 4,915 | 4,945 | 223,900 |
| 2013/07/24 | 5,110 | 5,160 | 4,950 | 5,110 | 328,100 |
| 2013/07/23 | 5,220 | 5,220 | 5,100 | 5,170 | 143,200 |
| 2013/07/22 | 5,040 | 5,230 | 4,990 | 5,210 | 324,800 |
| 2013/07/19 | 4,985 | 5,030 | 4,945 | 4,980 | 247,000 |
| 2013/07/18 | 4,905 | 4,955 | 4,900 | 4,940 | 105,200 |
| 2013/07/17 | 4,945 | 4,975 | 4,850 | 4,905 | 338,100 |
| 2013/07/16 | 5,100 | 5,170 | 5,030 | 5,120 | 425,200 |
| 2013/07/12 | 4,690 | 4,975 | 4,665 | 4,910 | 424,900 |
| 2013/07/11 | 4,685 | 4,685 | 4,600 | 4,670 | 171,000 |
| 2013/07/10 | 4,600 | 4,690 | 4,600 | 4,645 | 161,800 |
| 2013/07/09 | 4,685 | 4,690 | 4,580 | 4,600 | 165,600 |
| 2013/07/08 | 4,580 | 4,660 | 4,580 | 4,625 | 169,900 |
| 2013/07/05 | 4,550 | 4,570 | 4,540 | 4,560 | 89,300 |
| 2013/07/04 | 4,510 | 4,540 | 4,455 | 4,525 | 109,500 |
| 2013/07/03 | 4,400 | 4,535 | 4,390 | 4,520 | 283,300 |
| 2013/07/02 | 4,325 | 4,380 | 4,265 | 4,355 | 107,600 |
| 2013/07/01 | 4,210 | 4,295 | 4,175 | 4,255 | 158,200 |
| 2013/06/28 | 4,200 | 4,230 | 4,125 | 4,225 | 261,300 |
| 2013/06/27 | 4,150 | 4,190 | 3,995 | 4,185 | 257,500 |
| 2013/06/26 | 4,400 | 4,405 | 4,215 | 4,220 | 124,100 |
| 2013/06/25 | 4,400 | 4,420 | 4,320 | 4,375 | 200,100 |
| 2013/06/24 | 4,380 | 4,405 | 4,320 | 4,365 | 127,000 |
| 2013/06/21 | 4,230 | 4,365 | 4,180 | 4,330 | 317,000 |
| 2013/06/20 | 4,300 | 4,335 | 4,265 | 4,290 | 315,700 |
| 2013/06/19 | 4,225 | 4,285 | 4,135 | 4,265 | 233,400 |
| 2013/06/18 | 4,120 | 4,245 | 4,110 | 4,215 | 332,200 |
| 2013/06/17 | 3,865 | 4,080 | 3,830 | 4,065 | 155,500 |
| 2013/06/14 | 3,925 | 4,010 | 3,840 | 3,895 | 215,500 |
| 2013/06/13 | 4,165 | 4,165 | 3,970 | 3,995 | 185,100 |
| 2013/06/12 | 4,090 | 4,240 | 4,010 | 4,215 | 156,600 |
| 2013/06/11 | 4,240 | 4,250 | 4,115 | 4,140 | 297,000 |
| 2013/06/10 | 3,880 | 4,180 | 3,800 | 4,145 | 459,800 |
| 2013/06/07 | 3,600 | 3,700 | 3,390 | 3,535 | 409,500 |
| 2013/06/06 | 3,675 | 3,780 | 3,645 | 3,705 | 167,700 |
| 2013/06/05 | 3,920 | 4,095 | 3,835 | 3,850 | 161,800 |
| 2013/06/04 | 3,790 | 3,970 | 3,690 | 3,950 | 199,800 |
| 2013/06/03 | 4,055 | 4,055 | 3,825 | 3,870 | 285,300 |
| 2013/05/31 | 4,015 | 4,130 | 3,985 | 4,045 | 141,200 |
| 2013/05/30 | 4,095 | 4,110 | 3,970 | 4,005 | 220,700 |
| 2013/05/29 | 4,265 | 4,340 | 4,160 | 4,280 | 290,200 |
| 2013/05/28 | 4,150 | 4,285 | 4,130 | 4,260 | 233,800 |
| 2013/05/27 | 4,260 | 4,325 | 4,120 | 4,190 | 197,500 |
| 2013/05/24 | 4,130 | 4,350 | 4,055 | 4,260 | 276,600 |
| 2013/05/23 | 4,480 | 4,510 | 3,925 | 4,150 | 266,900 |
| 2013/05/22 | 4,485 | 4,520 | 4,375 | 4,485 | 176,100 |
| 2013/05/21 | 4,475 | 4,495 | 4,410 | 4,480 | 143,300 |
| 2013/05/20 | 4,550 | 4,550 | 4,455 | 4,470 | 139,600 |
| 2013/05/17 | 4,450 | 4,500 | 4,350 | 4,455 | 117,100 |
| 2013/05/16 | 4,425 | 4,455 | 4,285 | 4,435 | 215,700 |
| 2013/05/15 | 4,490 | 4,510 | 4,420 | 4,430 | 177,700 |
| 2013/05/14 | 4,460 | 4,485 | 4,425 | 4,460 | 182,800 |
| 2013/05/13 | 4,480 | 4,535 | 4,410 | 4,455 | 191,900 |
| 2013/05/10 | 4,605 | 4,605 | 4,470 | 4,495 | 138,000 |
| 2013/05/09 | 4,665 | 4,690 | 4,535 | 4,560 | 185,900 |
| 2013/05/08 | 4,665 | 4,730 | 4,565 | 4,625 | 362,400 |
| 2013/05/07 | 4,455 | 4,630 | 4,405 | 4,595 | 510,400 |
| 2013/05/02 | 4,310 | 4,395 | 4,280 | 4,385 | 215,600 |
| 2013/05/01 | 4,265 | 4,415 | 4,245 | 4,345 | 245,900 |
| 2013/04/30 | 4,290 | 4,330 | 4,200 | 4,200 | 272,500 |
| 2013/04/26 | 4,395 | 4,395 | 4,290 | 4,330 | 361,200 |
| 2013/04/25 | 4,200 | 4,390 | 4,190 | 4,375 | 597,100 |
| 2013/04/24 | 4,085 | 4,160 | 4,075 | 4,150 | 316,800 |
| 2013/04/23 | 4,000 | 4,085 | 4,000 | 4,080 | 266,600 |
| 2013/04/22 | 4,130 | 4,130 | 4,010 | 4,045 | 358,600 |
| 2013/04/19 | 4,085 | 4,095 | 4,050 | 4,080 | 204,600 |
| 2013/04/18 | 4,030 | 4,135 | 3,965 | 4,090 | 400,600 |
| 2013/04/17 | 3,950 | 4,070 | 3,915 | 4,045 | 350,600 |
| 2013/04/16 | 3,900 | 3,955 | 3,855 | 3,920 | 179,900 |
| 2013/04/15 | 3,970 | 3,980 | 3,900 | 3,950 | 212,400 |
| 2013/04/12 | 3,825 | 3,980 | 3,805 | 3,975 | 553,500 |
| 2013/04/11 | 3,820 | 3,855 | 3,745 | 3,770 | 657,400 |
| 2013/04/10 | 3,925 | 3,975 | 3,860 | 3,895 | 431,100 |
| 2013/04/09 | 3,970 | 4,005 | 3,860 | 3,980 | 360,800 |
| 2013/04/08 | 4,010 | 4,030 | 3,800 | 3,980 | 609,800 |
| 2013/04/05 | 4,190 | 4,220 | 3,955 | 3,980 | 582,700 |
| 2013/04/04 | 4,080 | 4,145 | 3,935 | 4,140 | 285,700 |
| 2013/04/03 | 3,945 | 4,150 | 3,945 | 4,150 | 204,000 |
| 2013/04/02 | 3,900 | 3,990 | 3,740 | 3,905 | 329,400 |
| 2013/04/01 | 4,280 | 4,280 | 4,020 | 4,025 | 167,100 |
| 2013/03/29 | 4,145 | 4,310 | 4,090 | 4,275 | 341,900 |
| 2013/03/28 | 4,040 | 4,085 | 4,015 | 4,075 | 110,600 |
| 2013/03/27 | 4,100 | 4,120 | 4,000 | 4,025 | 164,200 |
| 2013/03/26 | 4,000 | 4,095 | 3,995 | 4,060 | 330,800 |
| 2013/03/25 | 3,935 | 3,985 | 3,890 | 3,975 | 180,700 |
| 2013/03/22 | 3,905 | 3,950 | 3,900 | 3,920 | 138,200 |
| 2013/03/21 | 3,860 | 3,930 | 3,840 | 3,905 | 182,900 |
| 2013/03/19 | 3,840 | 3,890 | 3,780 | 3,875 | 158,600 |
| 2013/03/18 | 3,850 | 3,855 | 3,780 | 3,845 | 145,800 |
| 2013/03/15 | 3,800 | 3,865 | 3,800 | 3,860 | 150,000 |
| 2013/03/14 | 3,750 | 3,790 | 3,705 | 3,790 | 179,100 |
| 2013/03/13 | 3,820 | 3,875 | 3,755 | 3,770 | 193,800 |
| 2013/03/12 | 3,970 | 3,970 | 3,795 | 3,815 | 303,600 |
| 2013/03/11 | 4,005 | 4,010 | 3,865 | 3,965 | 253,600 |
| 2013/03/08 | 3,790 | 4,050 | 3,770 | 3,935 | 345,500 |
| 2013/03/07 | 3,810 | 3,810 | 3,690 | 3,720 | 187,200 |
| 2013/03/06 | 3,630 | 3,800 | 3,630 | 3,790 | 183,500 |
| 2013/03/05 | 3,710 | 3,715 | 3,595 | 3,615 | 158,000 |
| 2013/03/04 | 3,680 | 3,775 | 3,635 | 3,705 | 143,600 |
| 2013/03/01 | 3,625 | 3,840 | 3,625 | 3,720 | 223,000 |
| 2013/02/28 | 3,515 | 3,585 | 3,505 | 3,575 | 88,800 |
| 2013/02/27 | 3,555 | 3,575 | 3,490 | 3,490 | 158,300 |
| 2013/02/26 | 3,575 | 3,645 | 3,525 | 3,625 | 315,800 |
| 2013/02/25 | 3,500 | 3,610 | 3,495 | 3,515 | 164,300 |
| 2013/02/22 | 3,380 | 3,450 | 3,320 | 3,405 | 193,800 |
| 2013/02/21 | 3,280 | 3,460 | 3,270 | 3,430 | 224,900 |
| 2013/02/20 | 3,245 | 3,285 | 3,230 | 3,270 | 116,400 |
| 2013/02/19 | 3,165 | 3,240 | 3,165 | 3,240 | 102,800 |
| 2013/02/18 | 3,090 | 3,155 | 3,080 | 3,150 | 66,100 |
| 2013/02/15 | 3,145 | 3,150 | 3,030 | 3,065 | 184,200 |
| 2013/02/14 | 3,185 | 3,190 | 3,155 | 3,165 | 92,300 |
| 2013/02/13 | 3,170 | 3,215 | 3,150 | 3,190 | 121,800 |
| 2013/02/12 | 3,190 | 3,220 | 3,185 | 3,210 | 85,700 |
| 2013/02/08 | 3,220 | 3,220 | 3,130 | 3,160 | 127,400 |
| 2013/02/07 | 3,140 | 3,250 | 3,140 | 3,230 | 168,000 |
| 2013/02/06 | 3,115 | 3,150 | 3,105 | 3,135 | 100,200 |
| 2013/02/05 | 3,085 | 3,140 | 3,070 | 3,115 | 165,800 |
| 2013/02/04 | 3,145 | 3,155 | 3,040 | 3,065 | 144,900 |
| 2013/02/01 | 3,130 | 3,155 | 3,125 | 3,150 | 129,300 |
| 2013/01/31 | 3,110 | 3,140 | 3,090 | 3,120 | 99,000 |
| 2013/01/30 | 3,085 | 3,150 | 3,065 | 3,115 | 156,900 |
| 2013/01/29 | 3,080 | 3,130 | 3,065 | 3,075 | 117,800 |
| 2013/01/28 | 3,120 | 3,150 | 3,090 | 3,115 | 116,500 |
| 2013/01/25 | 3,060 | 3,150 | 3,055 | 3,145 | 131,500 |
| 2013/01/24 | 3,020 | 3,085 | 3,005 | 3,060 | 102,200 |
| 2013/01/23 | 3,090 | 3,110 | 3,045 | 3,065 | 116,600 |
| 2013/01/22 | 3,150 | 3,165 | 3,085 | 3,120 | 104,100 |
| 2013/01/21 | 3,090 | 3,240 | 3,080 | 3,180 | 181,500 |
| 2013/01/18 | 3,055 | 3,070 | 3,005 | 3,045 | 105,400 |
| 2013/01/17 | 3,040 | 3,095 | 3,020 | 3,050 | 159,800 |
| 2013/01/16 | 3,030 | 3,105 | 3,005 | 3,040 | 140,400 |
| 2013/01/15 | 2,999 | 3,070 | 2,990 | 3,025 | 137,100 |
| 2013/01/11 | 2,949 | 2,975 | 2,915 | 2,963 | 137,000 |
| 2013/01/10 | 2,960 | 2,960 | 2,902 | 2,916 | 116,400 |
| 2013/01/09 | 2,937 | 2,986 | 2,890 | 2,964 | 210,300 |
| 2013/01/08 | 2,895 | 2,960 | 2,875 | 2,918 | 150,100 |
| 2013/01/07 | 2,900 | 2,967 | 2,852 | 2,945 | 264,300 |
| 2013/01/04 | 2,998 | 2,998 | 2,833 | 2,846 | 357,500 |