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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,030 | 4,070 | 4,000 | 4,065 | 256,600 |
| 2015/12/29 | 3,985 | 4,035 | 3,975 | 4,035 | 252,200 |
| 2015/12/28 | 4,040 | 4,055 | 3,945 | 4,005 | 273,700 |
| 2015/12/25 | 4,000 | 4,050 | 3,970 | 4,040 | 382,300 |
| 2015/12/24 | 4,035 | 4,060 | 3,940 | 3,970 | 413,300 |
| 2015/12/22 | 3,900 | 4,010 | 3,880 | 4,000 | 629,900 |
| 2015/12/21 | 3,900 | 3,930 | 3,800 | 3,865 | 864,800 |
| 2015/12/18 | 3,775 | 3,855 | 3,730 | 3,730 | 459,800 |
| 2015/12/17 | 3,750 | 3,810 | 3,715 | 3,785 | 346,200 |
| 2015/12/16 | 3,780 | 3,780 | 3,660 | 3,695 | 586,100 |
| 2015/12/15 | 3,800 | 3,885 | 3,760 | 3,775 | 409,100 |
| 2015/12/14 | 3,780 | 3,845 | 3,710 | 3,770 | 721,900 |
| 2015/12/11 | 3,840 | 3,925 | 3,820 | 3,825 | 482,300 |
| 2015/12/10 | 3,855 | 3,855 | 3,800 | 3,820 | 336,800 |
| 2015/12/09 | 3,950 | 3,985 | 3,895 | 3,900 | 386,900 |
| 2015/12/08 | 3,950 | 4,000 | 3,920 | 3,970 | 562,700 |
| 2015/12/07 | 4,075 | 4,170 | 4,025 | 4,065 | 875,600 |
| 2015/12/04 | 3,935 | 3,950 | 3,900 | 3,920 | 291,500 |
| 2015/12/03 | 3,965 | 3,975 | 3,940 | 3,955 | 220,800 |
| 2015/12/02 | 3,950 | 3,995 | 3,945 | 3,990 | 492,900 |
| 2015/12/01 | 3,935 | 3,955 | 3,875 | 3,915 | 719,000 |
| 2015/11/30 | 3,960 | 4,010 | 3,930 | 3,995 | 460,500 |
| 2015/11/27 | 3,980 | 3,980 | 3,920 | 3,930 | 242,600 |
| 2015/11/26 | 3,940 | 4,000 | 3,925 | 3,985 | 328,400 |
| 2015/11/25 | 4,000 | 4,020 | 3,910 | 3,925 | 424,200 |
| 2015/11/24 | 4,000 | 4,040 | 4,000 | 4,030 | 240,600 |
| 2015/11/20 | 3,960 | 4,020 | 3,935 | 4,020 | 399,000 |
| 2015/11/19 | 4,160 | 4,185 | 3,960 | 3,960 | 1,067,200 |
| 2015/11/18 | 4,130 | 4,165 | 4,085 | 4,100 | 406,500 |
| 2015/11/17 | 4,070 | 4,110 | 4,060 | 4,090 | 531,900 |
| 2015/11/16 | 4,065 | 4,145 | 4,040 | 4,060 | 1,007,200 |
| 2015/11/13 | 4,280 | 4,315 | 4,240 | 4,275 | 255,600 |
| 2015/11/12 | 4,265 | 4,340 | 4,240 | 4,300 | 360,100 |
| 2015/11/11 | 4,245 | 4,275 | 4,210 | 4,235 | 211,800 |
| 2015/11/10 | 4,080 | 4,245 | 4,065 | 4,210 | 456,000 |
| 2015/11/09 | 4,080 | 4,095 | 4,070 | 4,085 | 234,600 |
| 2015/11/06 | 4,045 | 4,085 | 4,015 | 4,080 | 123,800 |
| 2015/11/05 | 4,035 | 4,045 | 4,000 | 4,030 | 145,100 |
| 2015/11/04 | 3,980 | 4,050 | 3,965 | 4,020 | 475,000 |
| 2015/11/02 | 4,040 | 4,060 | 3,980 | 3,995 | 260,300 |
| 2015/10/30 | 4,045 | 4,110 | 4,020 | 4,090 | 248,300 |
| 2015/10/29 | 4,100 | 4,100 | 4,025 | 4,055 | 192,700 |
| 2015/10/28 | 3,985 | 4,010 | 3,950 | 4,010 | 221,800 |
| 2015/10/27 | 4,065 | 4,090 | 3,980 | 4,000 | 445,900 |
| 2015/10/26 | 4,100 | 4,100 | 4,020 | 4,035 | 224,900 |
| 2015/10/23 | 4,100 | 4,100 | 4,035 | 4,060 | 254,200 |
| 2015/10/22 | 4,065 | 4,080 | 4,030 | 4,035 | 177,300 |
| 2015/10/21 | 4,040 | 4,070 | 4,010 | 4,065 | 184,100 |
| 2015/10/20 | 4,060 | 4,100 | 4,015 | 4,040 | 273,500 |
| 2015/10/19 | 4,000 | 4,045 | 3,970 | 4,010 | 310,000 |
| 2015/10/16 | 3,925 | 3,985 | 3,900 | 3,970 | 269,100 |
| 2015/10/15 | 3,850 | 3,910 | 3,820 | 3,900 | 348,600 |
| 2015/10/14 | 3,930 | 3,975 | 3,850 | 3,865 | 346,900 |
| 2015/10/13 | 3,850 | 4,050 | 3,850 | 3,930 | 285,300 |
| 2015/10/09 | 3,915 | 3,935 | 3,845 | 3,880 | 375,100 |
| 2015/10/08 | 3,975 | 3,990 | 3,880 | 3,885 | 358,800 |
| 2015/10/07 | 4,130 | 4,170 | 3,960 | 4,020 | 442,100 |
| 2015/10/06 | 4,070 | 4,090 | 4,020 | 4,040 | 243,500 |
| 2015/10/05 | 4,000 | 4,045 | 3,975 | 4,040 | 254,500 |
| 2015/10/02 | 3,960 | 4,015 | 3,910 | 3,980 | 190,400 |
| 2015/10/01 | 3,915 | 3,965 | 3,840 | 3,955 | 288,800 |
| 2015/09/30 | 3,840 | 3,920 | 3,820 | 3,895 | 381,500 |
| 2015/09/29 | 3,750 | 3,780 | 3,720 | 3,745 | 387,200 |
| 2015/09/28 | 3,745 | 3,870 | 3,710 | 3,850 | 392,400 |
| 2015/09/25 | 3,655 | 3,715 | 3,625 | 3,715 | 252,000 |
| 2015/09/24 | 3,670 | 3,745 | 3,655 | 3,655 | 207,700 |
| 2015/09/18 | 3,805 | 3,805 | 3,700 | 3,705 | 265,300 |
| 2015/09/17 | 3,680 | 3,790 | 3,625 | 3,770 | 337,300 |
| 2015/09/16 | 3,835 | 3,835 | 3,620 | 3,660 | 531,800 |
| 2015/09/15 | 3,790 | 3,855 | 3,735 | 3,825 | 445,600 |
| 2015/09/14 | 3,795 | 3,865 | 3,760 | 3,790 | 251,000 |
| 2015/09/11 | 3,605 | 3,810 | 3,605 | 3,795 | 365,300 |
| 2015/09/10 | 3,640 | 3,695 | 3,615 | 3,675 | 242,100 |
| 2015/09/09 | 3,705 | 3,745 | 3,590 | 3,745 | 350,600 |
| 2015/09/08 | 3,680 | 3,755 | 3,535 | 3,540 | 403,100 |
| 2015/09/07 | 3,655 | 3,735 | 3,590 | 3,695 | 397,000 |
| 2015/09/04 | 3,815 | 3,815 | 3,620 | 3,665 | 394,200 |
| 2015/09/03 | 3,915 | 3,940 | 3,815 | 3,825 | 312,600 |
| 2015/09/02 | 3,840 | 3,910 | 3,755 | 3,845 | 471,600 |
| 2015/09/01 | 4,120 | 4,140 | 3,900 | 3,910 | 517,300 |
| 2015/08/31 | 4,200 | 4,260 | 4,060 | 4,155 | 821,900 |
| 2015/08/28 | 4,190 | 4,195 | 4,065 | 4,135 | 352,700 |
| 2015/08/27 | 4,070 | 4,090 | 4,010 | 4,040 | 437,600 |
| 2015/08/26 | 3,905 | 3,995 | 3,890 | 3,930 | 445,600 |
| 2015/08/25 | 3,750 | 4,035 | 3,705 | 3,840 | 572,500 |
| 2015/08/24 | 4,010 | 4,060 | 3,875 | 3,890 | 402,600 |
| 2015/08/21 | 4,150 | 4,180 | 4,075 | 4,150 | 474,400 |
| 2015/08/20 | 4,300 | 4,335 | 4,250 | 4,260 | 296,400 |
| 2015/08/19 | 4,400 | 4,485 | 4,320 | 4,320 | 436,500 |
| 2015/08/18 | 4,505 | 4,525 | 4,265 | 4,365 | 817,000 |
| 2015/08/17 | 4,440 | 4,460 | 4,405 | 4,460 | 272,500 |
| 2015/08/14 | 4,390 | 4,455 | 4,370 | 4,445 | 219,800 |
| 2015/08/13 | 4,380 | 4,400 | 4,305 | 4,395 | 601,300 |
| 2015/08/12 | 4,550 | 4,555 | 4,410 | 4,435 | 457,400 |
| 2015/08/11 | 4,640 | 4,680 | 4,515 | 4,560 | 325,000 |
| 2015/08/10 | 4,510 | 4,650 | 4,505 | 4,635 | 156,700 |
| 2015/08/07 | 4,550 | 4,575 | 4,500 | 4,565 | 254,500 |
| 2015/08/06 | 4,665 | 4,665 | 4,535 | 4,540 | 271,000 |
| 2015/08/05 | 4,720 | 4,765 | 4,635 | 4,665 | 313,200 |
| 2015/08/04 | 4,550 | 4,715 | 4,545 | 4,680 | 499,800 |
| 2015/08/03 | 4,515 | 4,550 | 4,475 | 4,535 | 192,800 |
| 2015/07/31 | 4,665 | 4,675 | 4,490 | 4,515 | 558,800 |
| 2015/07/30 | 4,600 | 4,685 | 4,600 | 4,665 | 337,400 |
| 2015/07/29 | 4,620 | 4,620 | 4,535 | 4,570 | 177,600 |
| 2015/07/28 | 4,565 | 4,630 | 4,525 | 4,600 | 291,700 |
| 2015/07/27 | 4,670 | 4,720 | 4,565 | 4,585 | 412,400 |
| 2015/07/24 | 4,630 | 4,680 | 4,575 | 4,665 | 361,600 |
| 2015/07/23 | 4,485 | 4,670 | 4,455 | 4,620 | 517,500 |
| 2015/07/22 | 4,540 | 4,560 | 4,460 | 4,505 | 482,500 |
| 2015/07/21 | 4,600 | 4,620 | 4,555 | 4,575 | 285,000 |
| 2015/07/17 | 4,600 | 4,655 | 4,540 | 4,565 | 464,500 |
| 2015/07/16 | 4,495 | 4,690 | 4,460 | 4,605 | 841,500 |
| 2015/07/15 | 4,320 | 4,520 | 4,305 | 4,500 | 697,300 |
| 2015/07/14 | 4,320 | 4,325 | 4,270 | 4,300 | 244,300 |
| 2015/07/13 | 4,240 | 4,335 | 4,220 | 4,265 | 359,100 |
| 2015/07/10 | 4,270 | 4,300 | 4,130 | 4,175 | 645,300 |
| 2015/07/09 | 4,120 | 4,250 | 4,015 | 4,225 | 627,100 |
| 2015/07/08 | 4,290 | 4,420 | 4,230 | 4,230 | 880,300 |
| 2015/07/07 | 4,165 | 4,310 | 4,140 | 4,305 | 717,200 |
| 2015/07/06 | 4,115 | 4,195 | 4,085 | 4,105 | 341,800 |
| 2015/07/03 | 4,155 | 4,165 | 4,120 | 4,140 | 179,500 |
| 2015/07/02 | 4,200 | 4,205 | 4,150 | 4,160 | 215,500 |
| 2015/07/01 | 4,170 | 4,210 | 4,160 | 4,180 | 230,800 |
| 2015/06/30 | 4,175 | 4,220 | 4,150 | 4,170 | 708,900 |
| 2015/06/29 | 4,000 | 4,120 | 4,000 | 4,060 | 414,700 |
| 2015/06/26 | 4,115 | 4,130 | 4,080 | 4,130 | 242,100 |
| 2015/06/25 | 4,080 | 4,140 | 4,075 | 4,105 | 283,400 |
| 2015/06/24 | 4,190 | 4,190 | 4,060 | 4,080 | 603,800 |
| 2015/06/23 | 4,185 | 4,190 | 4,105 | 4,120 | 398,000 |
| 2015/06/22 | 4,135 | 4,175 | 4,130 | 4,170 | 272,400 |
| 2015/06/19 | 4,250 | 4,265 | 4,110 | 4,135 | 607,800 |
| 2015/06/18 | 4,145 | 4,270 | 4,090 | 4,225 | 725,900 |
| 2015/06/17 | 4,075 | 4,160 | 4,060 | 4,115 | 360,500 |
| 2015/06/16 | 4,085 | 4,095 | 4,040 | 4,040 | 425,200 |
| 2015/06/15 | 4,050 | 4,130 | 4,050 | 4,110 | 367,800 |
| 2015/06/12 | 4,075 | 4,075 | 4,025 | 4,050 | 407,400 |
| 2015/06/11 | 4,100 | 4,150 | 4,065 | 4,115 | 299,100 |
| 2015/06/10 | 4,090 | 4,095 | 4,015 | 4,045 | 311,200 |
| 2015/06/09 | 4,110 | 4,110 | 4,070 | 4,075 | 396,300 |
| 2015/06/08 | 4,200 | 4,200 | 4,125 | 4,135 | 257,100 |
| 2015/06/05 | 4,135 | 4,185 | 4,135 | 4,185 | 209,800 |
| 2015/06/04 | 4,130 | 4,210 | 4,115 | 4,175 | 314,800 |
| 2015/06/03 | 4,180 | 4,200 | 4,115 | 4,130 | 475,000 |
| 2015/06/02 | 4,280 | 4,355 | 4,180 | 4,220 | 795,900 |
| 2015/06/01 | 4,155 | 4,295 | 4,150 | 4,280 | 2,441,400 |
| 2015/05/29 | 3,900 | 3,920 | 3,820 | 3,885 | 868,900 |
| 2015/05/28 | 3,985 | 3,985 | 3,905 | 3,920 | 636,300 |
| 2015/05/27 | 3,955 | 3,965 | 3,920 | 3,965 | 375,400 |
| 2015/05/26 | 3,970 | 3,975 | 3,920 | 3,940 | 389,400 |
| 2015/05/25 | 4,015 | 4,015 | 3,935 | 3,955 | 793,600 |
| 2015/05/22 | 4,110 | 4,125 | 3,965 | 4,010 | 1,226,300 |
| 2015/05/21 | 4,210 | 4,260 | 4,170 | 4,170 | 302,000 |
| 2015/05/20 | 4,200 | 4,295 | 4,200 | 4,275 | 501,700 |
| 2015/05/19 | 4,065 | 4,175 | 4,055 | 4,165 | 422,100 |
| 2015/05/18 | 4,110 | 4,115 | 4,055 | 4,075 | 173,100 |
| 2015/05/15 | 4,045 | 4,110 | 4,020 | 4,110 | 272,400 |
| 2015/05/14 | 4,065 | 4,100 | 4,005 | 4,010 | 216,200 |
| 2015/05/13 | 4,030 | 4,105 | 3,995 | 4,095 | 277,000 |
| 2015/05/12 | 4,045 | 4,070 | 4,015 | 4,035 | 251,300 |
| 2015/05/11 | 4,070 | 4,080 | 4,035 | 4,045 | 366,400 |
| 2015/05/08 | 3,995 | 4,070 | 3,995 | 4,045 | 428,200 |
| 2015/05/07 | 3,995 | 4,055 | 3,935 | 3,990 | 317,000 |
| 2015/05/01 | 4,005 | 4,030 | 3,975 | 4,020 | 285,400 |
| 2015/04/30 | 4,015 | 4,035 | 3,965 | 4,010 | 363,800 |
| 2015/04/28 | 4,115 | 4,125 | 4,025 | 4,045 | 267,800 |
| 2015/04/27 | 4,050 | 4,185 | 4,000 | 4,115 | 656,600 |
| 2015/04/24 | 4,010 | 4,055 | 3,970 | 4,035 | 409,000 |
| 2015/04/23 | 4,115 | 4,115 | 4,015 | 4,040 | 417,700 |
| 2015/04/22 | 4,070 | 4,110 | 4,060 | 4,090 | 405,900 |
| 2015/04/21 | 4,025 | 4,055 | 3,970 | 4,055 | 470,600 |
| 2015/04/20 | 3,905 | 4,020 | 3,880 | 3,995 | 509,700 |
| 2015/04/17 | 4,020 | 4,025 | 3,890 | 3,905 | 769,200 |
| 2015/04/16 | 4,125 | 4,130 | 3,980 | 4,035 | 726,500 |
| 2015/04/15 | 4,125 | 4,130 | 4,060 | 4,095 | 470,800 |
| 2015/04/14 | 4,225 | 4,235 | 4,145 | 4,155 | 469,800 |
| 2015/04/13 | 4,220 | 4,250 | 4,175 | 4,200 | 389,500 |
| 2015/04/10 | 4,255 | 4,260 | 4,160 | 4,175 | 664,100 |
| 2015/04/09 | 4,315 | 4,335 | 4,255 | 4,280 | 514,900 |
| 2015/04/08 | 4,365 | 4,365 | 4,250 | 4,305 | 343,400 |
| 2015/04/07 | 4,375 | 4,435 | 4,290 | 4,325 | 548,700 |
| 2015/04/06 | 4,295 | 4,390 | 4,280 | 4,305 | 389,600 |
| 2015/04/03 | 4,160 | 4,280 | 4,150 | 4,280 | 291,900 |
| 2015/04/02 | 4,165 | 4,210 | 4,115 | 4,160 | 319,300 |
| 2015/04/01 | 4,195 | 4,195 | 4,050 | 4,125 | 486,000 |
| 2015/03/31 | 4,220 | 4,300 | 4,220 | 4,230 | 428,600 |
| 2015/03/30 | 4,190 | 4,270 | 4,180 | 4,190 | 387,500 |
| 2015/03/27 | 4,025 | 4,185 | 4,025 | 4,170 | 576,400 |
| 2015/03/26 | 4,050 | 4,075 | 4,020 | 4,035 | 328,900 |
| 2015/03/25 | 4,105 | 4,135 | 4,065 | 4,100 | 281,300 |
| 2015/03/24 | 4,085 | 4,140 | 4,025 | 4,135 | 485,000 |
| 2015/03/23 | 4,170 | 4,170 | 4,085 | 4,100 | 318,100 |
| 2015/03/20 | 4,075 | 4,175 | 4,040 | 4,145 | 378,300 |
| 2015/03/19 | 4,140 | 4,150 | 4,030 | 4,075 | 611,600 |
| 2015/03/18 | 4,010 | 4,130 | 4,010 | 4,115 | 645,900 |
| 2015/03/17 | 4,005 | 4,020 | 3,960 | 3,990 | 618,500 |
| 2015/03/16 | 4,015 | 4,075 | 3,995 | 4,040 | 387,200 |
| 2015/03/13 | 4,110 | 4,110 | 4,040 | 4,060 | 458,000 |
| 2015/03/12 | 4,065 | 4,110 | 4,020 | 4,090 | 529,500 |
| 2015/03/11 | 4,050 | 4,090 | 4,005 | 4,065 | 592,500 |
| 2015/03/10 | 4,195 | 4,195 | 4,060 | 4,105 | 498,100 |
| 2015/03/09 | 4,120 | 4,215 | 4,085 | 4,175 | 342,800 |
| 2015/03/06 | 4,275 | 4,275 | 4,125 | 4,170 | 396,800 |
| 2015/03/05 | 4,115 | 4,245 | 4,105 | 4,205 | 462,800 |
| 2015/03/04 | 4,215 | 4,285 | 4,205 | 4,250 | 418,200 |
| 2015/03/03 | 4,230 | 4,265 | 4,190 | 4,245 | 472,800 |
| 2015/03/02 | 4,030 | 4,260 | 4,015 | 4,225 | 976,900 |
| 2015/02/27 | 4,065 | 4,065 | 3,950 | 4,020 | 370,900 |
| 2015/02/26 | 4,005 | 4,035 | 3,945 | 4,025 | 318,700 |
| 2015/02/25 | 4,085 | 4,085 | 3,985 | 4,000 | 274,400 |
| 2015/02/24 | 4,085 | 4,085 | 4,000 | 4,030 | 425,600 |
| 2015/02/23 | 3,955 | 4,105 | 3,950 | 4,080 | 941,400 |
| 2015/02/20 | 3,885 | 3,895 | 3,790 | 3,890 | 380,400 |
| 2015/02/19 | 3,800 | 3,925 | 3,795 | 3,885 | 571,900 |
| 2015/02/18 | 3,720 | 3,790 | 3,715 | 3,750 | 377,200 |
| 2015/02/17 | 3,690 | 3,700 | 3,610 | 3,675 | 553,000 |
| 2015/02/16 | 3,850 | 3,855 | 3,675 | 3,685 | 466,000 |
| 2015/02/13 | 3,845 | 3,880 | 3,770 | 3,780 | 708,900 |
| 2015/02/12 | 3,810 | 3,910 | 3,750 | 3,825 | 744,200 |
| 2015/02/10 | 3,635 | 3,740 | 3,615 | 3,705 | 414,800 |
| 2015/02/09 | 3,755 | 3,760 | 3,620 | 3,650 | 626,200 |
| 2015/02/06 | 3,835 | 3,835 | 3,740 | 3,745 | 319,100 |
| 2015/02/05 | 3,790 | 3,850 | 3,770 | 3,805 | 380,500 |
| 2015/02/04 | 3,835 | 3,850 | 3,690 | 3,750 | 1,062,800 |
| 2015/02/03 | 3,970 | 4,000 | 3,720 | 3,815 | 941,000 |
| 2015/02/02 | 4,010 | 4,075 | 3,940 | 3,955 | 527,100 |
| 2015/01/30 | 4,005 | 4,090 | 3,990 | 4,070 | 787,100 |
| 2015/01/29 | 3,850 | 4,010 | 3,760 | 3,945 | 1,829,400 |
| 2015/01/28 | 3,910 | 3,985 | 3,890 | 3,940 | 505,100 |
| 2015/01/27 | 3,955 | 4,020 | 3,900 | 3,950 | 349,800 |
| 2015/01/26 | 3,850 | 3,995 | 3,835 | 3,940 | 435,000 |
| 2015/01/23 | 4,000 | 4,035 | 3,900 | 3,920 | 857,500 |
| 2015/01/22 | 3,965 | 4,065 | 3,860 | 3,915 | 1,261,900 |
| 2015/01/21 | 3,855 | 3,940 | 3,855 | 3,915 | 959,700 |
| 2015/01/20 | 3,825 | 3,880 | 3,775 | 3,815 | 617,200 |
| 2015/01/19 | 3,670 | 3,790 | 3,665 | 3,755 | 815,900 |
| 2015/01/16 | 3,680 | 3,745 | 3,570 | 3,600 | 910,100 |
| 2015/01/15 | 3,615 | 3,790 | 3,600 | 3,720 | 896,000 |
| 2015/01/14 | 3,670 | 3,700 | 3,610 | 3,625 | 405,800 |
| 2015/01/13 | 3,595 | 3,705 | 3,595 | 3,630 | 428,600 |
| 2015/01/09 | 3,690 | 3,735 | 3,595 | 3,620 | 574,500 |
| 2015/01/08 | 3,610 | 3,715 | 3,600 | 3,685 | 878,900 |
| 2015/01/07 | 3,430 | 3,590 | 3,430 | 3,540 | 426,200 |
| 2015/01/06 | 3,470 | 3,515 | 3,425 | 3,465 | 351,200 |
| 2015/01/05 | 3,405 | 3,570 | 3,400 | 3,530 | 607,000 |