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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,850 | 3,995 | 3,845 | 3,985 | 311,500 |
| 2018/12/27 | 3,930 | 3,945 | 3,805 | 3,850 | 325,500 |
| 2018/12/26 | 3,690 | 3,815 | 3,690 | 3,755 | 343,300 |
| 2018/12/25 | 3,700 | 3,700 | 3,615 | 3,655 | 294,800 |
| 2018/12/21 | 3,700 | 3,785 | 3,680 | 3,770 | 380,100 |
| 2018/12/20 | 3,740 | 3,785 | 3,635 | 3,670 | 381,000 |
| 2018/12/19 | 3,745 | 3,810 | 3,730 | 3,790 | 251,200 |
| 2018/12/18 | 3,795 | 3,825 | 3,705 | 3,715 | 605,100 |
| 2018/12/17 | 3,880 | 3,955 | 3,855 | 3,885 | 322,300 |
| 2018/12/14 | 4,025 | 4,025 | 3,850 | 3,875 | 367,500 |
| 2018/12/13 | 4,100 | 4,100 | 3,945 | 4,020 | 480,100 |
| 2018/12/12 | 3,940 | 4,125 | 3,940 | 4,105 | 1,021,200 |
| 2018/12/11 | 3,745 | 3,810 | 3,700 | 3,790 | 423,300 |
| 2018/12/10 | 3,715 | 3,735 | 3,700 | 3,725 | 210,300 |
| 2018/12/07 | 3,780 | 3,830 | 3,745 | 3,800 | 202,600 |
| 2018/12/06 | 3,770 | 3,795 | 3,760 | 3,775 | 180,100 |
| 2018/12/05 | 3,765 | 3,855 | 3,755 | 3,840 | 313,900 |
| 2018/12/04 | 3,900 | 3,910 | 3,830 | 3,850 | 468,000 |
| 2018/12/03 | 3,835 | 3,925 | 3,765 | 3,885 | 447,500 |
| 2018/11/30 | 3,785 | 3,835 | 3,775 | 3,825 | 214,800 |
| 2018/11/29 | 3,790 | 3,795 | 3,760 | 3,765 | 136,100 |
| 2018/11/28 | 3,825 | 3,830 | 3,745 | 3,755 | 134,100 |
| 2018/11/27 | 3,820 | 3,820 | 3,765 | 3,805 | 154,300 |
| 2018/11/26 | 3,760 | 3,805 | 3,760 | 3,795 | 195,900 |
| 2018/11/22 | 3,715 | 3,745 | 3,705 | 3,730 | 183,300 |
| 2018/11/21 | 3,690 | 3,730 | 3,665 | 3,715 | 240,400 |
| 2018/11/20 | 3,720 | 3,725 | 3,685 | 3,725 | 132,900 |
| 2018/11/19 | 3,760 | 3,785 | 3,740 | 3,755 | 257,700 |
| 2018/11/16 | 3,740 | 3,790 | 3,710 | 3,710 | 268,400 |
| 2018/11/15 | 3,680 | 3,770 | 3,670 | 3,770 | 492,400 |
| 2018/11/14 | 3,600 | 3,670 | 3,580 | 3,660 | 323,900 |
| 2018/11/13 | 3,545 | 3,590 | 3,505 | 3,575 | 154,900 |
| 2018/11/12 | 3,620 | 3,645 | 3,595 | 3,600 | 122,500 |
| 2018/11/09 | 3,605 | 3,690 | 3,590 | 3,630 | 187,600 |
| 2018/11/08 | 3,590 | 3,620 | 3,565 | 3,595 | 208,800 |
| 2018/11/07 | 3,500 | 3,560 | 3,485 | 3,540 | 177,200 |
| 2018/11/06 | 3,485 | 3,525 | 3,475 | 3,505 | 116,300 |
| 2018/11/05 | 3,420 | 3,490 | 3,415 | 3,475 | 213,000 |
| 2018/11/02 | 3,390 | 3,420 | 3,365 | 3,420 | 277,500 |
| 2018/11/01 | 3,430 | 3,455 | 3,370 | 3,400 | 241,800 |
| 2018/10/31 | 3,370 | 3,430 | 3,365 | 3,425 | 240,700 |
| 2018/10/30 | 3,300 | 3,345 | 3,270 | 3,335 | 338,500 |
| 2018/10/29 | 3,385 | 3,450 | 3,320 | 3,335 | 283,600 |
| 2018/10/26 | 3,435 | 3,470 | 3,365 | 3,385 | 438,700 |
| 2018/10/25 | 3,445 | 3,495 | 3,430 | 3,440 | 283,000 |
| 2018/10/24 | 3,525 | 3,575 | 3,465 | 3,530 | 242,800 |
| 2018/10/23 | 3,630 | 3,645 | 3,520 | 3,530 | 257,400 |
| 2018/10/22 | 3,585 | 3,640 | 3,560 | 3,635 | 212,300 |
| 2018/10/19 | 3,615 | 3,650 | 3,575 | 3,635 | 258,000 |
| 2018/10/18 | 3,660 | 3,735 | 3,655 | 3,720 | 287,800 |
| 2018/10/17 | 3,540 | 3,685 | 3,540 | 3,645 | 267,200 |
| 2018/10/16 | 3,490 | 3,585 | 3,480 | 3,500 | 278,300 |
| 2018/10/15 | 3,585 | 3,630 | 3,520 | 3,525 | 172,500 |
| 2018/10/12 | 3,490 | 3,595 | 3,490 | 3,580 | 396,900 |
| 2018/10/11 | 3,425 | 3,550 | 3,405 | 3,540 | 415,600 |
| 2018/10/10 | 3,570 | 3,645 | 3,570 | 3,595 | 266,000 |
| 2018/10/09 | 3,615 | 3,655 | 3,545 | 3,595 | 336,700 |
| 2018/10/05 | 3,700 | 3,720 | 3,630 | 3,635 | 356,800 |
| 2018/10/04 | 3,705 | 3,730 | 3,645 | 3,690 | 261,300 |
| 2018/10/03 | 3,785 | 3,810 | 3,735 | 3,735 | 175,500 |
| 2018/10/02 | 3,820 | 3,850 | 3,760 | 3,775 | 280,500 |
| 2018/10/01 | 3,800 | 3,850 | 3,765 | 3,830 | 247,200 |
| 2018/09/28 | 3,820 | 3,845 | 3,725 | 3,800 | 377,500 |
| 2018/09/27 | 3,870 | 3,910 | 3,785 | 3,795 | 343,500 |
| 2018/09/26 | 3,800 | 3,920 | 3,795 | 3,905 | 301,400 |
| 2018/09/25 | 3,825 | 3,850 | 3,800 | 3,840 | 275,100 |
| 2018/09/21 | 3,850 | 3,915 | 3,830 | 3,880 | 279,600 |
| 2018/09/20 | 3,815 | 3,855 | 3,790 | 3,850 | 385,500 |
| 2018/09/19 | 3,840 | 3,840 | 3,730 | 3,800 | 396,500 |
| 2018/09/18 | 3,785 | 3,885 | 3,760 | 3,830 | 366,000 |
| 2018/09/14 | 3,715 | 3,805 | 3,705 | 3,790 | 466,700 |
| 2018/09/13 | 3,600 | 3,655 | 3,585 | 3,645 | 293,400 |
| 2018/09/12 | 3,525 | 3,545 | 3,480 | 3,505 | 155,800 |
| 2018/09/11 | 3,495 | 3,525 | 3,470 | 3,510 | 130,600 |
| 2018/09/10 | 3,505 | 3,510 | 3,455 | 3,500 | 308,200 |
| 2018/09/07 | 3,450 | 3,555 | 3,435 | 3,520 | 361,300 |
| 2018/09/06 | 3,390 | 3,515 | 3,325 | 3,450 | 913,300 |
| 2018/09/05 | 3,660 | 3,670 | 3,560 | 3,570 | 571,500 |
| 2018/09/04 | 3,660 | 3,730 | 3,605 | 3,710 | 384,700 |
| 2018/09/03 | 3,660 | 3,700 | 3,620 | 3,660 | 526,700 |
| 2018/08/31 | 3,450 | 3,660 | 3,450 | 3,650 | 822,600 |
| 2018/08/30 | 3,460 | 3,485 | 3,415 | 3,465 | 293,600 |
| 2018/08/29 | 3,440 | 3,470 | 3,405 | 3,415 | 262,000 |
| 2018/08/28 | 3,380 | 3,460 | 3,375 | 3,430 | 249,600 |
| 2018/08/27 | 3,310 | 3,385 | 3,305 | 3,370 | 372,700 |
| 2018/08/24 | 3,255 | 3,275 | 3,230 | 3,255 | 126,700 |
| 2018/08/23 | 3,270 | 3,275 | 3,240 | 3,255 | 133,100 |
| 2018/08/22 | 3,255 | 3,255 | 3,175 | 3,235 | 294,700 |
| 2018/08/21 | 3,285 | 3,285 | 3,250 | 3,265 | 165,700 |
| 2018/08/20 | 3,280 | 3,300 | 3,260 | 3,265 | 156,000 |
| 2018/08/17 | 3,195 | 3,265 | 3,195 | 3,255 | 178,300 |
| 2018/08/16 | 3,250 | 3,250 | 3,165 | 3,185 | 415,500 |
| 2018/08/15 | 3,300 | 3,310 | 3,255 | 3,285 | 263,700 |
| 2018/08/14 | 3,250 | 3,315 | 3,235 | 3,305 | 166,100 |
| 2018/08/13 | 3,315 | 3,315 | 3,255 | 3,260 | 184,100 |
| 2018/08/10 | 3,330 | 3,340 | 3,300 | 3,310 | 177,800 |
| 2018/08/09 | 3,300 | 3,325 | 3,280 | 3,305 | 134,100 |
| 2018/08/08 | 3,315 | 3,340 | 3,290 | 3,310 | 234,200 |
| 2018/08/07 | 3,275 | 3,330 | 3,275 | 3,315 | 183,900 |
| 2018/08/06 | 3,300 | 3,345 | 3,245 | 3,255 | 338,800 |
| 2018/08/03 | 3,360 | 3,365 | 3,295 | 3,300 | 338,400 |
| 2018/08/02 | 3,405 | 3,425 | 3,350 | 3,380 | 269,200 |
| 2018/08/01 | 3,360 | 3,450 | 3,330 | 3,415 | 303,300 |
| 2018/07/31 | 3,495 | 3,520 | 3,365 | 3,375 | 591,900 |
| 2018/07/30 | 3,365 | 3,460 | 3,360 | 3,440 | 839,200 |
| 2018/07/27 | 3,380 | 3,400 | 3,335 | 3,360 | 307,000 |
| 2018/07/26 | 3,325 | 3,335 | 3,305 | 3,315 | 245,000 |
| 2018/07/25 | 3,295 | 3,330 | 3,290 | 3,305 | 350,300 |
| 2018/07/24 | 3,250 | 3,290 | 3,235 | 3,290 | 240,600 |
| 2018/07/23 | 3,200 | 3,295 | 3,195 | 3,255 | 324,400 |
| 2018/07/20 | 3,150 | 3,200 | 3,110 | 3,190 | 355,200 |
| 2018/07/19 | 3,150 | 3,190 | 3,130 | 3,170 | 172,300 |
| 2018/07/18 | 3,170 | 3,195 | 3,120 | 3,165 | 257,100 |
| 2018/07/17 | 3,070 | 3,170 | 3,070 | 3,160 | 346,700 |
| 2018/07/13 | 3,030 | 3,095 | 3,030 | 3,065 | 317,300 |
| 2018/07/12 | 3,020 | 3,045 | 3,010 | 3,030 | 268,000 |
| 2018/07/11 | 2,990 | 3,020 | 2,970 | 3,000 | 582,400 |
| 2018/07/10 | 3,070 | 3,085 | 3,005 | 3,010 | 393,600 |
| 2018/07/09 | 3,080 | 3,090 | 3,040 | 3,070 | 368,900 |
| 2018/07/06 | 3,090 | 3,115 | 3,060 | 3,105 | 352,700 |
| 2018/07/05 | 3,105 | 3,115 | 3,040 | 3,090 | 465,800 |
| 2018/07/04 | 3,245 | 3,265 | 3,135 | 3,145 | 592,000 |
| 2018/07/03 | 3,210 | 3,310 | 3,210 | 3,295 | 307,700 |
| 2018/07/02 | 3,340 | 3,350 | 3,240 | 3,240 | 391,100 |
| 2018/06/29 | 3,385 | 3,390 | 3,315 | 3,340 | 440,300 |
| 2018/06/28 | 3,355 | 3,380 | 3,335 | 3,335 | 331,500 |
| 2018/06/27 | 3,425 | 3,440 | 3,355 | 3,385 | 351,000 |
| 2018/06/26 | 3,345 | 3,450 | 3,300 | 3,410 | 557,300 |
| 2018/06/25 | 3,300 | 3,315 | 3,250 | 3,255 | 159,100 |
| 2018/06/22 | 3,320 | 3,330 | 3,265 | 3,280 | 304,700 |
| 2018/06/21 | 3,365 | 3,375 | 3,310 | 3,345 | 300,600 |
| 2018/06/20 | 3,435 | 3,450 | 3,325 | 3,385 | 250,100 |
| 2018/06/19 | 3,480 | 3,485 | 3,375 | 3,415 | 323,900 |
| 2018/06/18 | 3,620 | 3,625 | 3,495 | 3,520 | 240,500 |
| 2018/06/15 | 3,680 | 3,690 | 3,625 | 3,630 | 239,900 |
| 2018/06/14 | 3,745 | 3,755 | 3,705 | 3,715 | 117,300 |
| 2018/06/13 | 3,795 | 3,810 | 3,750 | 3,755 | 164,600 |
| 2018/06/12 | 3,805 | 3,825 | 3,765 | 3,785 | 236,400 |
| 2018/06/11 | 3,740 | 3,795 | 3,725 | 3,780 | 141,000 |
| 2018/06/08 | 3,755 | 3,810 | 3,755 | 3,755 | 209,700 |
| 2018/06/07 | 3,795 | 3,795 | 3,730 | 3,740 | 246,000 |
| 2018/06/06 | 3,790 | 3,825 | 3,780 | 3,790 | 130,800 |
| 2018/06/05 | 3,800 | 3,825 | 3,755 | 3,790 | 299,500 |
| 2018/06/04 | 3,660 | 3,810 | 3,655 | 3,750 | 404,900 |
| 2018/06/01 | 3,745 | 3,780 | 3,570 | 3,655 | 959,800 |
| 2018/05/31 | 3,785 | 3,800 | 3,750 | 3,760 | 345,300 |
| 2018/05/30 | 3,780 | 3,810 | 3,735 | 3,785 | 148,500 |
| 2018/05/29 | 3,800 | 3,810 | 3,745 | 3,785 | 195,500 |
| 2018/05/28 | 3,835 | 3,850 | 3,770 | 3,795 | 194,200 |
| 2018/05/25 | 3,805 | 3,815 | 3,770 | 3,810 | 198,900 |
| 2018/05/24 | 3,855 | 3,865 | 3,800 | 3,815 | 135,000 |
| 2018/05/23 | 3,835 | 3,865 | 3,815 | 3,840 | 161,500 |
| 2018/05/22 | 3,785 | 3,845 | 3,750 | 3,845 | 193,600 |
| 2018/05/21 | 3,770 | 3,790 | 3,755 | 3,785 | 103,100 |
| 2018/05/18 | 3,705 | 3,755 | 3,675 | 3,750 | 198,900 |
| 2018/05/17 | 3,740 | 3,740 | 3,705 | 3,730 | 126,000 |
| 2018/05/16 | 3,735 | 3,745 | 3,705 | 3,720 | 132,600 |
| 2018/05/15 | 3,770 | 3,785 | 3,720 | 3,735 | 161,000 |
| 2018/05/14 | 3,730 | 3,795 | 3,695 | 3,790 | 275,800 |
| 2018/05/11 | 3,700 | 3,720 | 3,685 | 3,705 | 167,400 |
| 2018/05/10 | 3,730 | 3,740 | 3,705 | 3,720 | 118,300 |
| 2018/05/09 | 3,765 | 3,770 | 3,695 | 3,720 | 190,700 |
| 2018/05/08 | 3,730 | 3,760 | 3,680 | 3,745 | 261,900 |
| 2018/05/07 | 3,750 | 3,750 | 3,720 | 3,750 | 174,800 |
| 2018/05/02 | 3,680 | 3,730 | 3,580 | 3,725 | 482,500 |
| 2018/05/01 | 3,865 | 3,875 | 3,680 | 3,705 | 584,000 |
| 2018/04/27 | 3,985 | 4,030 | 3,945 | 4,005 | 206,600 |
| 2018/04/26 | 3,955 | 3,990 | 3,950 | 3,980 | 109,000 |
| 2018/04/25 | 3,865 | 3,990 | 3,865 | 3,955 | 348,100 |
| 2018/04/24 | 3,815 | 3,885 | 3,810 | 3,865 | 284,200 |
| 2018/04/23 | 3,840 | 3,870 | 3,795 | 3,810 | 214,700 |
| 2018/04/20 | 3,790 | 3,870 | 3,790 | 3,845 | 176,600 |
| 2018/04/19 | 3,730 | 3,810 | 3,720 | 3,800 | 210,200 |
| 2018/04/18 | 3,725 | 3,775 | 3,725 | 3,755 | 105,200 |
| 2018/04/17 | 3,755 | 3,795 | 3,730 | 3,730 | 182,900 |
| 2018/04/16 | 3,765 | 3,805 | 3,745 | 3,755 | 124,400 |
| 2018/04/13 | 3,795 | 3,805 | 3,745 | 3,745 | 154,700 |
| 2018/04/12 | 3,820 | 3,860 | 3,770 | 3,780 | 266,400 |
| 2018/04/11 | 3,750 | 3,765 | 3,710 | 3,750 | 235,300 |
| 2018/04/10 | 3,825 | 3,860 | 3,730 | 3,730 | 241,500 |
| 2018/04/09 | 3,780 | 3,820 | 3,755 | 3,805 | 253,400 |
| 2018/04/06 | 3,830 | 3,840 | 3,740 | 3,750 | 297,000 |
| 2018/04/05 | 3,855 | 3,930 | 3,830 | 3,845 | 145,500 |
| 2018/04/04 | 3,865 | 3,875 | 3,805 | 3,855 | 187,200 |
| 2018/04/03 | 3,800 | 3,865 | 3,785 | 3,805 | 217,200 |
| 2018/04/02 | 3,850 | 3,870 | 3,830 | 3,835 | 94,200 |
| 2018/03/30 | 3,865 | 3,910 | 3,845 | 3,860 | 208,400 |
| 2018/03/29 | 3,735 | 3,845 | 3,730 | 3,840 | 310,600 |
| 2018/03/28 | 3,660 | 3,745 | 3,660 | 3,725 | 164,300 |
| 2018/03/27 | 3,640 | 3,700 | 3,620 | 3,690 | 211,500 |
| 2018/03/26 | 3,545 | 3,630 | 3,515 | 3,625 | 285,800 |
| 2018/03/23 | 3,550 | 3,595 | 3,540 | 3,545 | 176,000 |
| 2018/03/22 | 3,700 | 3,705 | 3,600 | 3,655 | 267,800 |
| 2018/03/20 | 3,650 | 3,705 | 3,645 | 3,700 | 122,800 |
| 2018/03/19 | 3,720 | 3,720 | 3,655 | 3,670 | 143,400 |
| 2018/03/16 | 3,720 | 3,755 | 3,705 | 3,740 | 218,300 |
| 2018/03/15 | 3,650 | 3,695 | 3,615 | 3,680 | 242,200 |
| 2018/03/14 | 3,630 | 3,730 | 3,630 | 3,690 | 217,400 |
| 2018/03/13 | 3,600 | 3,650 | 3,580 | 3,650 | 319,700 |
| 2018/03/12 | 3,615 | 3,625 | 3,575 | 3,600 | 274,500 |
| 2018/03/09 | 3,625 | 3,655 | 3,565 | 3,590 | 241,700 |
| 2018/03/08 | 3,655 | 3,660 | 3,595 | 3,615 | 218,800 |
| 2018/03/07 | 3,670 | 3,690 | 3,635 | 3,650 | 246,600 |
| 2018/03/06 | 3,700 | 3,720 | 3,680 | 3,690 | 153,600 |
| 2018/03/05 | 3,685 | 3,725 | 3,635 | 3,655 | 303,800 |
| 2018/03/02 | 3,685 | 3,745 | 3,645 | 3,720 | 460,900 |
| 2018/03/01 | 4,100 | 4,100 | 3,695 | 3,750 | 1,313,800 |
| 2018/02/28 | 3,915 | 4,025 | 3,890 | 3,980 | 489,900 |
| 2018/02/27 | 3,945 | 3,950 | 3,905 | 3,940 | 204,300 |
| 2018/02/26 | 3,970 | 3,970 | 3,885 | 3,925 | 288,700 |
| 2018/02/23 | 3,920 | 3,975 | 3,920 | 3,930 | 212,700 |
| 2018/02/22 | 4,010 | 4,070 | 3,865 | 3,870 | 424,400 |
| 2018/02/21 | 3,980 | 4,025 | 3,960 | 4,010 | 180,000 |
| 2018/02/20 | 3,990 | 4,010 | 3,940 | 3,970 | 237,700 |
| 2018/02/19 | 3,825 | 3,995 | 3,825 | 3,995 | 301,400 |
| 2018/02/16 | 3,760 | 3,815 | 3,750 | 3,780 | 144,600 |
| 2018/02/15 | 3,745 | 3,780 | 3,715 | 3,735 | 207,200 |
| 2018/02/14 | 3,750 | 3,755 | 3,720 | 3,720 | 230,600 |
| 2018/02/13 | 3,785 | 3,825 | 3,740 | 3,750 | 254,900 |
| 2018/02/09 | 3,665 | 3,750 | 3,640 | 3,750 | 319,200 |
| 2018/02/08 | 3,740 | 3,810 | 3,730 | 3,790 | 286,300 |
| 2018/02/07 | 3,865 | 3,925 | 3,795 | 3,795 | 287,600 |
| 2018/02/06 | 3,760 | 3,795 | 3,710 | 3,795 | 481,200 |
| 2018/02/05 | 3,965 | 4,000 | 3,960 | 3,970 | 306,200 |
| 2018/02/02 | 3,990 | 4,045 | 3,965 | 4,035 | 177,000 |
| 2018/02/01 | 3,980 | 4,010 | 3,960 | 4,005 | 244,000 |
| 2018/01/31 | 3,980 | 4,005 | 3,925 | 3,940 | 244,300 |
| 2018/01/30 | 4,030 | 4,045 | 3,980 | 3,990 | 187,100 |
| 2018/01/29 | 4,090 | 4,125 | 4,045 | 4,045 | 175,300 |
| 2018/01/26 | 4,070 | 4,080 | 4,050 | 4,050 | 160,700 |
| 2018/01/25 | 4,050 | 4,095 | 4,050 | 4,060 | 192,800 |
| 2018/01/24 | 4,040 | 4,095 | 4,035 | 4,065 | 306,100 |
| 2018/01/23 | 4,000 | 4,035 | 3,985 | 4,030 | 181,200 |
| 2018/01/22 | 4,010 | 4,025 | 3,950 | 3,990 | 274,200 |
| 2018/01/19 | 3,985 | 4,005 | 3,955 | 3,995 | 166,800 |
| 2018/01/18 | 4,035 | 4,040 | 3,990 | 3,990 | 293,200 |
| 2018/01/17 | 3,980 | 4,010 | 3,975 | 3,985 | 309,400 |
| 2018/01/16 | 3,940 | 3,975 | 3,935 | 3,975 | 244,700 |
| 2018/01/15 | 3,935 | 3,945 | 3,900 | 3,910 | 247,000 |
| 2018/01/12 | 4,000 | 4,000 | 3,915 | 3,925 | 380,300 |
| 2018/01/11 | 3,980 | 4,010 | 3,960 | 4,000 | 325,500 |
| 2018/01/10 | 4,040 | 4,055 | 3,995 | 4,020 | 399,100 |
| 2018/01/09 | 4,050 | 4,090 | 4,000 | 4,085 | 400,000 |
| 2018/01/05 | 4,085 | 4,100 | 4,045 | 4,070 | 257,400 |
| 2018/01/04 | 4,090 | 4,110 | 4,010 | 4,065 | 406,800 |