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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,490 | 3,500 | 3,375 | 3,430 | 564,200 |
| 2014/12/29 | 3,535 | 3,535 | 3,405 | 3,470 | 526,300 |
| 2014/12/26 | 3,445 | 3,570 | 3,440 | 3,540 | 493,800 |
| 2014/12/25 | 3,470 | 3,470 | 3,415 | 3,435 | 183,500 |
| 2014/12/24 | 3,470 | 3,485 | 3,435 | 3,445 | 289,700 |
| 2014/12/22 | 3,520 | 3,525 | 3,405 | 3,435 | 444,400 |
| 2014/12/19 | 3,470 | 3,525 | 3,425 | 3,520 | 608,000 |
| 2014/12/18 | 3,400 | 3,440 | 3,375 | 3,415 | 608,700 |
| 2014/12/17 | 3,220 | 3,370 | 3,180 | 3,345 | 815,500 |
| 2014/12/16 | 3,380 | 3,385 | 3,245 | 3,270 | 718,300 |
| 2014/12/15 | 3,270 | 3,390 | 3,260 | 3,355 | 818,900 |
| 2014/12/12 | 3,255 | 3,300 | 3,220 | 3,275 | 601,000 |
| 2014/12/11 | 3,210 | 3,310 | 3,210 | 3,255 | 666,800 |
| 2014/12/10 | 3,165 | 3,340 | 3,155 | 3,330 | 1,247,200 |
| 2014/12/09 | 3,190 | 3,285 | 3,160 | 3,220 | 1,362,000 |
| 2014/12/08 | 2,973 | 3,195 | 2,960 | 3,155 | 1,919,500 |
| 2014/12/05 | 2,895 | 2,939 | 2,881 | 2,910 | 1,043,100 |
| 2014/12/04 | 2,898 | 2,900 | 2,851 | 2,874 | 2,025,000 |
| 2014/12/03 | 2,849 | 2,892 | 2,822 | 2,864 | 568,000 |
| 2014/12/02 | 2,877 | 2,879 | 2,792 | 2,812 | 416,000 |
| 2014/12/01 | 2,894 | 2,895 | 2,830 | 2,873 | 889,400 |
| 2014/11/28 | 2,765 | 2,868 | 2,762 | 2,865 | 881,400 |
| 2014/11/27 | 2,620 | 2,765 | 2,619 | 2,738 | 1,371,900 |
| 2014/11/26 | 2,587 | 2,620 | 2,585 | 2,610 | 400,400 |
| 2014/11/25 | 2,525 | 2,577 | 2,520 | 2,567 | 462,500 |
| 2014/11/21 | 2,570 | 2,573 | 2,491 | 2,524 | 1,304,800 |
| 2014/11/20 | 2,623 | 2,623 | 2,573 | 2,590 | 417,600 |
| 2014/11/19 | 2,625 | 2,629 | 2,580 | 2,594 | 266,300 |
| 2014/11/18 | 2,562 | 2,609 | 2,543 | 2,599 | 300,200 |
| 2014/11/17 | 2,637 | 2,645 | 2,553 | 2,566 | 374,000 |
| 2014/11/14 | 2,628 | 2,634 | 2,601 | 2,632 | 398,000 |
| 2014/11/13 | 2,600 | 2,614 | 2,575 | 2,596 | 347,200 |
| 2014/11/12 | 2,650 | 2,657 | 2,592 | 2,598 | 406,900 |
| 2014/11/11 | 2,675 | 2,719 | 2,611 | 2,640 | 558,600 |
| 2014/11/10 | 2,642 | 2,679 | 2,600 | 2,671 | 300,300 |
| 2014/11/07 | 2,594 | 2,649 | 2,564 | 2,642 | 549,600 |
| 2014/11/06 | 2,710 | 2,710 | 2,589 | 2,599 | 934,500 |
| 2014/11/05 | 2,780 | 2,797 | 2,693 | 2,706 | 839,300 |
| 2014/11/04 | 2,902 | 2,931 | 2,783 | 2,788 | 949,800 |
| 2014/10/31 | 2,777 | 2,880 | 2,777 | 2,864 | 406,700 |
| 2014/10/30 | 2,800 | 2,808 | 2,781 | 2,785 | 273,300 |
| 2014/10/29 | 2,776 | 2,821 | 2,774 | 2,806 | 313,600 |
| 2014/10/28 | 2,771 | 2,812 | 2,756 | 2,776 | 331,600 |
| 2014/10/27 | 2,773 | 2,808 | 2,753 | 2,803 | 256,900 |
| 2014/10/24 | 2,798 | 2,807 | 2,704 | 2,773 | 508,200 |
| 2014/10/23 | 2,770 | 2,779 | 2,720 | 2,748 | 359,600 |
| 2014/10/22 | 2,700 | 2,788 | 2,666 | 2,770 | 811,000 |
| 2014/10/21 | 2,596 | 2,619 | 2,566 | 2,575 | 206,500 |
| 2014/10/20 | 2,578 | 2,597 | 2,553 | 2,568 | 291,500 |
| 2014/10/17 | 2,556 | 2,610 | 2,472 | 2,478 | 670,600 |
| 2014/10/16 | 2,664 | 2,696 | 2,545 | 2,558 | 768,100 |
| 2014/10/15 | 2,572 | 2,685 | 2,571 | 2,679 | 660,300 |
| 2014/10/14 | 2,554 | 2,561 | 2,509 | 2,522 | 456,700 |
| 2014/10/10 | 2,591 | 2,623 | 2,572 | 2,619 | 447,200 |
| 2014/10/09 | 2,698 | 2,699 | 2,632 | 2,655 | 377,900 |
| 2014/10/08 | 2,700 | 2,708 | 2,671 | 2,692 | 230,300 |
| 2014/10/07 | 2,780 | 2,794 | 2,734 | 2,738 | 173,600 |
| 2014/10/06 | 2,805 | 2,809 | 2,760 | 2,769 | 201,500 |
| 2014/10/03 | 2,703 | 2,760 | 2,703 | 2,754 | 386,400 |
| 2014/10/02 | 2,827 | 2,827 | 2,698 | 2,705 | 686,100 |
| 2014/10/01 | 2,905 | 2,913 | 2,833 | 2,841 | 406,400 |
| 2014/09/30 | 2,957 | 2,959 | 2,902 | 2,923 | 178,600 |
| 2014/09/29 | 2,977 | 2,979 | 2,940 | 2,957 | 222,800 |
| 2014/09/26 | 2,890 | 2,956 | 2,888 | 2,943 | 319,500 |
| 2014/09/25 | 2,885 | 2,919 | 2,877 | 2,913 | 268,900 |
| 2014/09/24 | 2,891 | 2,910 | 2,860 | 2,877 | 332,500 |
| 2014/09/22 | 2,902 | 2,918 | 2,868 | 2,894 | 374,100 |
| 2014/09/19 | 2,893 | 2,913 | 2,870 | 2,884 | 887,900 |
| 2014/09/18 | 2,924 | 2,938 | 2,898 | 2,901 | 212,100 |
| 2014/09/17 | 2,877 | 2,917 | 2,873 | 2,910 | 389,300 |
| 2014/09/16 | 2,842 | 2,878 | 2,842 | 2,872 | 363,400 |
| 2014/09/12 | 2,880 | 2,883 | 2,833 | 2,841 | 508,300 |
| 2014/09/11 | 2,940 | 2,948 | 2,882 | 2,891 | 302,200 |
| 2014/09/10 | 2,940 | 2,944 | 2,910 | 2,936 | 335,100 |
| 2014/09/09 | 2,930 | 2,974 | 2,928 | 2,954 | 455,400 |
| 2014/09/08 | 2,885 | 2,950 | 2,874 | 2,913 | 430,400 |
| 2014/09/05 | 2,869 | 2,870 | 2,819 | 2,842 | 596,800 |
| 2014/09/04 | 2,939 | 2,940 | 2,866 | 2,875 | 719,800 |
| 2014/09/03 | 2,970 | 2,976 | 2,921 | 2,939 | 466,600 |
| 2014/09/02 | 2,955 | 2,966 | 2,890 | 2,960 | 712,000 |
| 2014/09/01 | 3,095 | 3,100 | 2,945 | 2,964 | 650,600 |
| 2014/08/29 | 3,060 | 3,130 | 3,060 | 3,105 | 180,100 |
| 2014/08/28 | 3,085 | 3,090 | 3,060 | 3,080 | 115,800 |
| 2014/08/27 | 3,085 | 3,100 | 3,045 | 3,085 | 165,500 |
| 2014/08/26 | 3,095 | 3,100 | 3,050 | 3,065 | 280,200 |
| 2014/08/25 | 3,135 | 3,145 | 3,095 | 3,105 | 203,000 |
| 2014/08/22 | 3,140 | 3,160 | 3,100 | 3,115 | 328,200 |
| 2014/08/21 | 3,170 | 3,175 | 3,140 | 3,155 | 243,700 |
| 2014/08/20 | 3,230 | 3,250 | 3,165 | 3,175 | 340,200 |
| 2014/08/19 | 3,240 | 3,240 | 3,185 | 3,230 | 310,100 |
| 2014/08/18 | 3,180 | 3,190 | 3,160 | 3,170 | 126,100 |
| 2014/08/15 | 3,130 | 3,190 | 3,120 | 3,170 | 194,500 |
| 2014/08/14 | 3,135 | 3,155 | 3,095 | 3,135 | 202,800 |
| 2014/08/13 | 3,100 | 3,115 | 3,070 | 3,090 | 290,200 |
| 2014/08/12 | 3,150 | 3,165 | 3,130 | 3,150 | 126,400 |
| 2014/08/11 | 3,095 | 3,170 | 3,095 | 3,145 | 217,600 |
| 2014/08/08 | 3,120 | 3,130 | 3,030 | 3,050 | 659,900 |
| 2014/08/07 | 3,195 | 3,235 | 3,180 | 3,235 | 271,000 |
| 2014/08/06 | 3,260 | 3,275 | 3,185 | 3,195 | 252,800 |
| 2014/08/05 | 3,210 | 3,300 | 3,190 | 3,270 | 385,200 |
| 2014/08/04 | 3,155 | 3,205 | 3,135 | 3,195 | 326,000 |
| 2014/08/01 | 3,210 | 3,240 | 3,190 | 3,195 | 399,400 |
| 2014/07/31 | 3,290 | 3,295 | 3,200 | 3,255 | 872,400 |
| 2014/07/30 | 3,465 | 3,465 | 3,330 | 3,355 | 496,300 |
| 2014/07/29 | 3,430 | 3,460 | 3,410 | 3,455 | 158,900 |
| 2014/07/28 | 3,410 | 3,460 | 3,400 | 3,430 | 229,300 |
| 2014/07/25 | 3,425 | 3,425 | 3,370 | 3,410 | 177,100 |
| 2014/07/24 | 3,380 | 3,405 | 3,365 | 3,385 | 224,800 |
| 2014/07/23 | 3,325 | 3,375 | 3,290 | 3,350 | 228,000 |
| 2014/07/22 | 3,310 | 3,370 | 3,310 | 3,355 | 192,800 |
| 2014/07/18 | 3,300 | 3,365 | 3,270 | 3,340 | 258,400 |
| 2014/07/17 | 3,445 | 3,470 | 3,365 | 3,380 | 276,300 |
| 2014/07/16 | 3,470 | 3,480 | 3,430 | 3,455 | 180,900 |
| 2014/07/15 | 3,385 | 3,480 | 3,385 | 3,465 | 205,900 |
| 2014/07/14 | 3,395 | 3,400 | 3,370 | 3,395 | 135,800 |
| 2014/07/11 | 3,355 | 3,405 | 3,305 | 3,400 | 246,200 |
| 2014/07/10 | 3,305 | 3,355 | 3,300 | 3,345 | 192,300 |
| 2014/07/09 | 3,265 | 3,350 | 3,260 | 3,310 | 193,700 |
| 2014/07/08 | 3,250 | 3,300 | 3,200 | 3,280 | 346,500 |
| 2014/07/07 | 3,340 | 3,345 | 3,290 | 3,315 | 138,900 |
| 2014/07/04 | 3,340 | 3,345 | 3,310 | 3,320 | 125,100 |
| 2014/07/03 | 3,340 | 3,360 | 3,320 | 3,325 | 139,600 |
| 2014/07/02 | 3,350 | 3,365 | 3,315 | 3,350 | 260,400 |
| 2014/07/01 | 3,280 | 3,325 | 3,260 | 3,320 | 238,100 |
| 2014/06/30 | 3,320 | 3,345 | 3,230 | 3,270 | 240,500 |
| 2014/06/27 | 3,205 | 3,260 | 3,175 | 3,250 | 425,300 |
| 2014/06/26 | 3,180 | 3,225 | 3,170 | 3,195 | 230,100 |
| 2014/06/25 | 3,175 | 3,190 | 3,100 | 3,145 | 220,600 |
| 2014/06/24 | 3,080 | 3,180 | 3,060 | 3,180 | 238,600 |
| 2014/06/23 | 3,115 | 3,120 | 3,065 | 3,085 | 173,400 |
| 2014/06/20 | 3,110 | 3,110 | 3,065 | 3,095 | 271,200 |
| 2014/06/19 | 3,135 | 3,135 | 3,100 | 3,120 | 173,200 |
| 2014/06/18 | 3,050 | 3,165 | 3,050 | 3,140 | 362,500 |
| 2014/06/17 | 3,030 | 3,045 | 3,010 | 3,035 | 183,400 |
| 2014/06/16 | 3,030 | 3,065 | 3,015 | 3,035 | 172,400 |
| 2014/06/13 | 3,005 | 3,090 | 3,005 | 3,070 | 207,800 |
| 2014/06/12 | 3,060 | 3,085 | 3,020 | 3,045 | 193,100 |
| 2014/06/11 | 3,040 | 3,110 | 3,040 | 3,075 | 322,200 |
| 2014/06/10 | 3,140 | 3,150 | 2,999 | 3,010 | 484,300 |
| 2014/06/09 | 3,150 | 3,170 | 3,060 | 3,080 | 228,900 |
| 2014/06/06 | 3,160 | 3,195 | 3,100 | 3,125 | 235,900 |
| 2014/06/05 | 3,145 | 3,195 | 3,090 | 3,135 | 334,700 |
| 2014/06/04 | 3,195 | 3,225 | 3,135 | 3,150 | 398,600 |
| 2014/06/03 | 3,125 | 3,180 | 3,100 | 3,170 | 382,200 |
| 2014/06/02 | 2,982 | 3,080 | 2,980 | 3,070 | 277,500 |
| 2014/05/30 | 2,970 | 3,045 | 2,970 | 3,010 | 272,100 |
| 2014/05/29 | 2,932 | 2,978 | 2,915 | 2,958 | 183,500 |
| 2014/05/28 | 2,934 | 2,975 | 2,911 | 2,951 | 164,400 |
| 2014/05/27 | 2,919 | 2,939 | 2,891 | 2,914 | 184,000 |
| 2014/05/26 | 2,849 | 2,920 | 2,838 | 2,919 | 152,900 |
| 2014/05/23 | 2,888 | 2,888 | 2,822 | 2,830 | 194,300 |
| 2014/05/22 | 2,800 | 2,860 | 2,782 | 2,852 | 207,900 |
| 2014/05/21 | 2,723 | 2,781 | 2,720 | 2,765 | 151,600 |
| 2014/05/20 | 2,700 | 2,746 | 2,675 | 2,720 | 147,100 |
| 2014/05/19 | 2,725 | 2,747 | 2,659 | 2,674 | 154,100 |
| 2014/05/16 | 2,710 | 2,727 | 2,690 | 2,720 | 193,300 |
| 2014/05/15 | 2,745 | 2,785 | 2,741 | 2,760 | 119,800 |
| 2014/05/14 | 2,779 | 2,784 | 2,745 | 2,763 | 137,300 |
| 2014/05/13 | 2,780 | 2,828 | 2,770 | 2,784 | 211,200 |
| 2014/05/12 | 2,736 | 2,751 | 2,702 | 2,730 | 194,100 |
| 2014/05/09 | 2,768 | 2,789 | 2,720 | 2,748 | 291,200 |
| 2014/05/08 | 2,855 | 2,865 | 2,778 | 2,796 | 215,900 |
| 2014/05/07 | 2,857 | 2,860 | 2,803 | 2,828 | 171,200 |
| 2014/05/02 | 2,879 | 2,886 | 2,831 | 2,882 | 202,800 |
| 2014/05/01 | 2,825 | 2,876 | 2,773 | 2,874 | 281,300 |
| 2014/04/30 | 2,831 | 2,894 | 2,822 | 2,833 | 295,200 |
| 2014/04/28 | 2,760 | 2,807 | 2,737 | 2,803 | 225,600 |
| 2014/04/25 | 2,840 | 2,840 | 2,760 | 2,812 | 250,100 |
| 2014/04/25 | 1 -> 2.00 分割 | ||||
| 2014/04/24 | 5,700 | 5,730 | 5,610 | 5,680 | 136,900 |
| 2014/04/23 | 5,640 | 5,780 | 5,640 | 5,680 | 179,100 |
| 2014/04/22 | 5,650 | 5,660 | 5,500 | 5,540 | 155,400 |
| 2014/04/21 | 5,740 | 5,820 | 5,670 | 5,690 | 157,300 |
| 2014/04/18 | 5,570 | 5,840 | 5,530 | 5,780 | 317,200 |
| 2014/04/17 | 5,350 | 5,500 | 5,330 | 5,460 | 218,000 |
| 2014/04/16 | 5,210 | 5,270 | 5,190 | 5,250 | 152,800 |
| 2014/04/15 | 5,280 | 5,300 | 5,160 | 5,190 | 106,200 |
| 2014/04/14 | 5,310 | 5,330 | 5,220 | 5,270 | 135,300 |
| 2014/04/11 | 5,280 | 5,380 | 5,240 | 5,350 | 76,500 |
| 2014/04/10 | 5,420 | 5,520 | 5,390 | 5,400 | 90,800 |
| 2014/04/09 | 5,460 | 5,540 | 5,380 | 5,410 | 154,500 |
| 2014/04/08 | 5,630 | 5,630 | 5,530 | 5,540 | 90,200 |
| 2014/04/07 | 5,640 | 5,680 | 5,570 | 5,670 | 157,300 |
| 2014/04/04 | 5,790 | 5,840 | 5,670 | 5,710 | 116,300 |
| 2014/04/03 | 5,840 | 5,920 | 5,760 | 5,780 | 126,600 |
| 2014/04/02 | 5,850 | 5,860 | 5,750 | 5,780 | 133,000 |
| 2014/04/01 | 5,950 | 5,980 | 5,730 | 5,780 | 136,000 |
| 2014/03/31 | 5,680 | 5,950 | 5,650 | 5,880 | 277,300 |
| 2014/03/28 | 5,440 | 5,540 | 5,400 | 5,540 | 77,100 |
| 2014/03/27 | 5,390 | 5,470 | 5,340 | 5,440 | 107,500 |
| 2014/03/26 | 5,320 | 5,420 | 5,320 | 5,420 | 184,500 |
| 2014/03/25 | 5,450 | 5,460 | 5,260 | 5,270 | 138,700 |
| 2014/03/24 | 5,380 | 5,550 | 5,350 | 5,450 | 129,500 |
| 2014/03/20 | 5,370 | 5,440 | 5,260 | 5,280 | 128,000 |
| 2014/03/19 | 5,470 | 5,480 | 5,290 | 5,330 | 105,100 |
| 2014/03/18 | 5,430 | 5,540 | 5,430 | 5,470 | 71,600 |
| 2014/03/17 | 5,500 | 5,530 | 5,350 | 5,380 | 117,700 |
| 2014/03/14 | 5,660 | 5,670 | 5,550 | 5,550 | 141,900 |
| 2014/03/13 | 5,720 | 5,760 | 5,690 | 5,710 | 62,100 |
| 2014/03/12 | 5,750 | 5,830 | 5,710 | 5,740 | 59,600 |
| 2014/03/11 | 5,820 | 5,860 | 5,740 | 5,790 | 183,700 |
| 2014/03/10 | 5,920 | 6,020 | 5,810 | 5,870 | 176,700 |
| 2014/03/07 | 5,850 | 6,060 | 5,800 | 5,910 | 204,200 |
| 2014/03/06 | 5,780 | 5,860 | 5,750 | 5,840 | 103,100 |
| 2014/03/05 | 5,680 | 5,860 | 5,670 | 5,850 | 170,200 |
| 2014/03/04 | 5,640 | 5,690 | 5,580 | 5,650 | 168,100 |
| 2014/03/03 | 5,770 | 5,820 | 5,660 | 5,720 | 104,300 |
| 2014/02/28 | 5,980 | 6,000 | 5,760 | 5,830 | 138,900 |
| 2014/02/27 | 5,890 | 6,060 | 5,820 | 6,000 | 146,100 |
| 2014/02/26 | 5,990 | 5,990 | 5,910 | 5,920 | 80,100 |
| 2014/02/25 | 5,750 | 6,020 | 5,710 | 6,010 | 334,100 |
| 2014/02/24 | 5,660 | 5,710 | 5,610 | 5,700 | 101,500 |
| 2014/02/21 | 5,680 | 5,700 | 5,580 | 5,660 | 112,200 |
| 2014/02/20 | 5,700 | 5,720 | 5,560 | 5,600 | 75,300 |
| 2014/02/19 | 5,690 | 5,780 | 5,620 | 5,770 | 137,700 |
| 2014/02/18 | 5,720 | 5,760 | 5,610 | 5,720 | 139,900 |
| 2014/02/17 | 5,600 | 5,710 | 5,540 | 5,690 | 112,000 |
| 2014/02/14 | 5,650 | 5,720 | 5,550 | 5,670 | 161,900 |
| 2014/02/13 | 5,640 | 5,700 | 5,550 | 5,670 | 145,600 |
| 2014/02/12 | 5,530 | 5,630 | 5,510 | 5,630 | 102,000 |
| 2014/02/10 | 5,410 | 5,510 | 5,370 | 5,490 | 84,500 |
| 2014/02/07 | 5,300 | 5,390 | 5,280 | 5,380 | 84,700 |
| 2014/02/06 | 5,100 | 5,290 | 5,090 | 5,270 | 85,200 |
| 2014/02/05 | 5,220 | 5,350 | 5,050 | 5,130 | 138,000 |
| 2014/02/04 | 5,180 | 5,260 | 5,050 | 5,220 | 235,300 |
| 2014/02/03 | 5,500 | 5,510 | 5,350 | 5,420 | 118,400 |
| 2014/01/31 | 5,600 | 5,660 | 5,510 | 5,610 | 87,300 |
| 2014/01/30 | 5,630 | 5,650 | 5,500 | 5,600 | 117,400 |
| 2014/01/29 | 5,560 | 5,750 | 5,550 | 5,720 | 184,100 |
| 2014/01/28 | 5,510 | 5,570 | 5,450 | 5,480 | 148,300 |
| 2014/01/27 | 5,450 | 5,570 | 5,450 | 5,500 | 158,300 |
| 2014/01/24 | 5,520 | 5,590 | 5,500 | 5,570 | 167,500 |
| 2014/01/23 | 5,560 | 5,640 | 5,500 | 5,560 | 173,400 |
| 2014/01/22 | 5,510 | 5,530 | 5,400 | 5,510 | 127,800 |
| 2014/01/21 | 5,480 | 5,500 | 5,430 | 5,500 | 110,000 |
| 2014/01/20 | 5,450 | 5,470 | 5,380 | 5,430 | 75,400 |
| 2014/01/17 | 5,450 | 5,490 | 5,370 | 5,460 | 164,500 |
| 2014/01/16 | 5,360 | 5,360 | 5,250 | 5,340 | 181,300 |
| 2014/01/15 | 5,180 | 5,370 | 5,180 | 5,350 | 196,300 |
| 2014/01/14 | 5,200 | 5,220 | 5,150 | 5,160 | 102,000 |
| 2014/01/10 | 5,340 | 5,340 | 5,240 | 5,250 | 140,800 |
| 2014/01/09 | 5,280 | 5,330 | 5,260 | 5,310 | 178,900 |
| 2014/01/08 | 5,170 | 5,270 | 5,150 | 5,250 | 152,100 |
| 2014/01/07 | 5,220 | 5,220 | 5,140 | 5,140 | 133,700 |
| 2014/01/06 | 5,230 | 5,250 | 5,180 | 5,210 | 157,800 |