9603 (株)エイチ・アイ・エスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,090	2,126	2,085	2,086	859,700	2,086
2022-12-29	2,086	2,105	2,071	2,098	926,600	2,098
2022-12-28	2,141	2,156	2,081	2,094	1,630,200	2,094
2022-12-27	2,130	2,182	2,120	2,149	2,438,200	2,149
2022-12-26	2,024	2,140	2,020	2,108	3,400,900	2,108
2022-12-23	2,005	2,037	1,994	2,017	1,346,500	2,017
2022-12-22	1,954	2,016	1,949	2,015	1,734,100	2,015
2022-12-21	1,909	1,963	1,891	1,948	1,642,200	1,948
2022-12-20	2,005	2,032	1,885	1,919	3,246,400	1,919
2022-12-19	1,986	2,028	1,983	2,015	1,234,000	2,015
2022-12-16	1,961	2,006	1,913	1,997	2,531,600	1,997
2022-12-15	2,025	2,028	1,972	1,979	1,726,100	1,979
2022-12-14	2,028	2,032	2,000	2,015	990,300	2,015
2022-12-13	2,031	2,055	2,019	2,036	1,199,600	2,036
2022-12-12	1,983	2,044	1,975	2,035	1,080,800	2,035
2022-12-09	2,013	2,048	1,995	1,995	1,175,900	1,995
2022-12-08	1,995	2,018	1,981	2,013	922,300	2,013
2022-12-07	1,982	2,017	1,978	2,008	812,600	2,008
2022-12-06	2,017	2,027	1,988	2,002	841,100	2,002
2022-12-05	1,988	2,030	1,977	2,026	822,600	2,026
2022-12-02	2,020	2,028	1,994	2,007	989,500	2,007
2022-12-01	2,012	2,051	2,002	2,039	1,349,900	2,039
2022-11-30	2,034	2,045	2,004	2,015	1,052,900	2,015
2022-11-29	1,995	2,034	1,964	2,034	1,404,100	2,034
2022-11-28	2,012	2,041	1,977	1,985	1,120,900	1,985
2022-11-25	1,932	1,999	1,927	1,991	2,227,500	1,991
2022-11-24	1,951	1,960	1,925	1,925	1,612,600	1,925
2022-11-22	1,977	1,977	1,915	1,938	2,223,600	1,938
2022-11-21	1,970	1,979	1,948	1,966	1,281,900	1,966
2022-11-18	2,014	2,028	1,961	1,966	1,147,200	1,966
2022-11-17	1,951	2,015	1,945	2,010	1,445,800	2,010
2022-11-16	2,011	2,018	1,947	1,968	1,682,400	1,968
2022-11-15	1,986	2,027	1,970	2,018	1,117,200	2,018
2022-11-14	1,987	2,017	1,977	2,001	1,170,600	2,001
2022-11-11	1,998	2,007	1,947	2,002	1,587,100	2,002
2022-11-10	1,980	2,014	1,963	1,963	1,441,700	1,963
2022-11-09	2,035	2,044	1,977	2,002	1,498,500	2,002
2022-11-08	2,021	2,056	2,019	2,028	990,200	2,028
2022-11-07	2,044	2,053	1,995	2,044	860,400	2,044
2022-11-04	2,068	2,096	2,061	2,064	648,800	2,064
2022-11-02	2,087	2,096	2,059	2,084	654,400	2,084
2022-11-01	2,060	2,090	2,046	2,088	869,400	2,088
2022-10-31	2,061	2,066	2,037	2,059	846,700	2,059
2022-10-28	2,040	2,083	2,028	2,056	1,528,500	2,056
2022-10-27	2,020	2,052	2,012	2,032	1,001,400	2,032
2022-10-26	2,083	2,097	2,034	2,034	1,094,800	2,034
2022-10-25	2,038	2,075	2,019	2,068	1,328,600	2,068
2022-10-24	2,053	2,078	2,030	2,043	1,419,400	2,043
2022-10-21	2,118	2,120	2,059	2,064	2,481,900	2,064
2022-10-20	2,145	2,177	2,133	2,161	1,353,300	2,161
2022-10-19	2,203	2,209	2,152	2,158	1,293,800	2,158
2022-10-18	2,177	2,222	2,158	2,193	1,677,700	2,193
2022-10-17	2,183	2,226	2,161	2,164	1,868,000	2,164
2022-10-14	2,187	2,188	2,147	2,175	1,519,500	2,175
2022-10-13	2,241	2,259	2,127	2,133	2,391,600	2,133
2022-10-12	2,215	2,252	2,173	2,249	2,673,500	2,249
2022-10-11	2,199	2,254	2,156	2,188	2,929,100	2,188
2022-10-07	2,052	2,167	2,051	2,161	2,402,400	2,161
2022-10-06	2,075	2,122	2,067	2,071	1,593,400	2,071
2022-10-05	2,106	2,114	2,040	2,076	1,702,700	2,076
2022-10-04	2,064	2,095	2,049	2,056	1,827,800	2,056
2022-10-03	2,084	2,085	2,017	2,059	1,564,500	2,059
2022-09-30	2,150	2,150	2,075	2,087	1,802,000	2,087
2022-09-29	2,186	2,222	2,152	2,161	1,547,700	2,161
2022-09-28	2,196	2,202	2,130	2,180	2,483,900	2,180
2022-09-27	2,167	2,213	2,123	2,210	1,864,900	2,210
2022-09-26	2,199	2,254	2,145	2,152	3,474,600	2,152
2022-09-22	2,142	2,181	2,107	2,163	2,402,100	2,163
2022-09-21	2,229	2,229	2,150	2,168	3,210,400	2,168
2022-09-20	2,336	2,340	2,168	2,239	5,608,200	2,239
2022-09-16	2,394	2,407	2,355	2,397	3,446,900	2,397
2022-09-15	2,293	2,383	2,265	2,383	4,700,600	2,383
2022-09-14	2,143	2,322	2,109	2,310	6,411,800	2,310
2022-09-13	2,129	2,215	2,124	2,193	3,461,100	2,193
2022-09-12	2,108	2,143	2,088	2,111	2,310,400	2,111
2022-09-09	2,070	2,083	2,050	2,064	991,700	2,064
2022-09-08	2,034	2,077	2,032	2,073	1,440,200	2,073
2022-09-07	1,982	2,018	1,959	2,008	1,141,900	2,008
2022-09-06	1,983	2,000	1,945	1,984	1,061,600	1,984
2022-09-05	2,014	2,035	1,985	1,989	1,247,800	1,989
2022-09-02	2,069	2,085	2,020	2,024	1,383,800	2,024
2022-09-01	2,076	2,090	2,046	2,065	1,372,700	2,065
2022-08-31	2,127	2,153	2,075	2,080	2,654,600	2,080
2022-08-30	2,040	2,135	2,040	2,127	2,477,100	2,127
2022-08-29	1,985	2,057	1,983	2,057	3,504,800	2,057
2022-08-26	2,135	2,153	2,083	2,135	1,181,700	2,135
2022-08-25	2,160	2,176	2,115	2,130	1,148,900	2,130
2022-08-24	2,183	2,187	2,137	2,138	1,950,300	2,138
2022-08-23	2,082	2,197	2,081	2,196	3,063,200	2,196
2022-08-22	2,084	2,145	2,047	2,102	2,796,500	2,102
2022-08-19	2,036	2,048	2,017	2,048	523,500	2,048
2022-08-18	2,060	2,082	2,035	2,037	917,000	2,037
2022-08-17	2,125	2,134	2,086	2,094	1,253,700	2,094
2022-08-16	2,099	2,111	2,073	2,110	854,900	2,110
2022-08-15	2,068	2,089	2,049	2,089	990,800	2,089
2022-08-12	2,056	2,060	2,021	2,056	729,900	2,056
2022-08-10	2,032	2,036	2,003	2,032	852,300	2,032
2022-08-09	2,061	2,088	2,035	2,048	1,119,500	2,048
2022-08-08	2,069	2,094	2,046	2,061	748,300	2,061
2022-08-05	2,091	2,109	2,041	2,055	717,200	2,055
2022-08-04	2,085	2,092	2,034	2,069	906,200	2,069
2022-08-03	2,089	2,115	2,055	2,065	1,088,800	2,065
2022-08-02	2,088	2,103	2,062	2,062	899,300	2,062
2022-08-01	2,020	2,130	2,020	2,089	2,418,700	2,089
2022-07-29	2,033	2,039	2,000	2,005	936,900	2,005
2022-07-28	2,029	2,042	2,010	2,030	1,953,500	2,030
2022-07-27	2,015	2,021	1,995	2,004	813,900	2,004
2022-07-26	1,985	2,020	1,981	2,015	1,034,200	2,015
2022-07-25	1,936	1,993	1,934	1,975	895,000	1,975
2022-07-22	1,980	1,990	1,926	1,964	1,996,000	1,964
2022-07-21	2,063	2,113	1,991	2,028	3,623,500	2,028
2022-07-20	2,000	2,017	1,991	2,013	1,468,100	2,013
2022-07-19	1,955	1,958	1,920	1,950	913,300	1,950
2022-07-15	1,945	1,949	1,895	1,916	1,561,900	1,916
2022-07-14	1,957	1,981	1,942	1,957	850,000	1,957
2022-07-13	1,973	1,986	1,940	1,962	1,388,200	1,962
2022-07-12	2,020	2,026	1,985	1,994	1,086,300	1,994
2022-07-11	2,003	2,043	1,974	2,036	1,792,800	2,036
2022-07-08	1,940	2,006	1,935	1,966	3,418,400	1,966
2022-07-07	1,890	1,907	1,831	1,907	2,589,500	1,907
2022-07-06	1,935	1,951	1,895	1,914	1,646,000	1,914
2022-07-05	1,911	1,962	1,903	1,950	1,900,200	1,950
2022-07-04	1,917	1,925	1,883	1,891	2,219,100	1,891
2022-07-01	2,023	2,023	1,901	1,913	4,082,500	1,913
2022-06-30	2,073	2,102	2,031	2,031	1,805,900	2,031
2022-06-29	2,053	2,106	2,050	2,096	1,441,700	2,096
2022-06-28	2,069	2,099	2,061	2,070	1,480,300	2,070
2022-06-27	2,075	2,079	2,025	2,073	1,788,500	2,073
2022-06-24	2,000	2,050	1,963	2,046	2,133,200	2,046
2022-06-23	1,983	2,026	1,975	1,994	2,110,500	1,994
2022-06-22	2,090	2,092	1,998	2,000	2,296,300	2,000
2022-06-21	2,068	2,104	2,039	2,083	2,035,300	2,083
2022-06-20	2,050	2,057	1,994	2,030	2,042,500	2,030
2022-06-17	1,956	2,023	1,926	2,006	2,852,500	2,006
2022-06-16	2,013	2,113	2,007	2,010	4,183,000	2,010
2022-06-15	2,020	2,067	1,956	1,959	2,927,200	1,959
2022-06-14	2,009	2,026	1,943	2,013	5,049,300	2,013
2022-06-13	2,195	2,203	2,131	2,159	2,113,600	2,159
2022-06-10	2,198	2,228	2,170	2,220	1,889,100	2,220
2022-06-09	2,250	2,265	2,202	2,203	1,923,900	2,203
2022-06-08	2,300	2,314	2,217	2,238	2,513,400	2,238
2022-06-07	2,338	2,340	2,285	2,294	2,599,900	2,294
2022-06-06	2,300	2,374	2,279	2,356	3,998,800	2,356
2022-06-03	2,278	2,282	2,212	2,281	1,610,100	2,281
2022-06-02	2,285	2,287	2,236	2,253	1,260,700	2,253
2022-06-01	2,302	2,337	2,255	2,287	2,248,800	2,287
2022-05-31	2,353	2,376	2,308	2,317	2,526,300	2,317
2022-05-30	2,426	2,462	2,354	2,362	4,517,200	2,362
2022-05-27	2,300	2,408	2,260	2,393	4,977,300	2,393
2022-05-26	2,180	2,294	2,169	2,250	3,853,400	2,250
2022-05-25	2,171	2,184	2,145	2,177	886,100	2,177
2022-05-24	2,179	2,195	2,141	2,182	1,324,300	2,182
2022-05-23	2,183	2,188	2,132	2,175	1,383,100	2,175
2022-05-20	2,129	2,160	2,105	2,155	1,175,400	2,155
2022-05-19	2,072	2,147	2,060	2,132	1,071,500	2,132
2022-05-18	2,129	2,155	2,106	2,137	1,245,600	2,137
2022-05-17	2,065	2,098	2,053	2,095	687,000	2,095
2022-05-16	2,100	2,104	2,032	2,072	1,261,700	2,072
2022-05-13	1,960	2,049	1,960	2,041	1,563,100	2,041
2022-05-12	1,975	1,990	1,939	1,958	1,399,000	1,958
2022-05-11	2,000	2,045	1,976	2,014	1,388,300	2,014
2022-05-10	2,058	2,080	1,986	2,012	2,255,600	2,012
2022-05-09	2,215	2,227	2,090	2,108	2,486,000	2,108
2022-05-06	2,255	2,259	2,137	2,227	2,844,100	2,227
2022-05-02	2,212	2,262	2,197	2,200	1,270,400	2,200
2022-04-28	2,205	2,234	2,162	2,218	1,410,400	2,218
2022-04-27	2,210	2,241	2,181	2,229	1,710,700	2,229
2022-04-26	2,197	2,257	2,177	2,251	1,413,300	2,251
2022-04-25	2,217	2,230	2,167	2,199	1,935,400	2,199
2022-04-22	2,275	2,324	2,257	2,267	1,663,000	2,267
2022-04-21	2,249	2,367	2,244	2,294	3,704,300	2,294
2022-04-20	2,212	2,228	2,193	2,220	1,261,200	2,220
2022-04-19	2,188	2,198	2,151	2,192	965,000	2,192
2022-04-18	2,150	2,188	2,137	2,183	1,000,500	2,183
2022-04-15	2,192	2,209	2,140	2,140	1,423,400	2,140
2022-04-14	2,187	2,252	2,169	2,176	2,425,900	2,176
2022-04-13	2,100	2,128	2,053	2,121	1,320,500	2,121
2022-04-12	2,046	2,140	2,045	2,087	1,159,400	2,087
2022-04-11	2,080	2,104	2,052	2,079	832,800	2,079
2022-04-08	2,158	2,164	2,061	2,093	1,989,000	2,093
2022-04-07	2,246	2,260	2,164	2,168	2,127,200	2,168
2022-04-06	2,190	2,305	2,182	2,296	2,404,600	2,296
2022-04-05	2,181	2,237	2,181	2,221	1,621,600	2,221
2022-04-04	2,165	2,177	2,128	2,177	962,900	2,177
2022-04-01	2,123	2,161	2,117	2,155	1,121,900	2,155
2022-03-31	2,200	2,202	2,116	2,137	2,106,900	2,137
2022-03-30	2,195	2,229	2,182	2,220	1,517,300	2,220
2022-03-29	2,162	2,190	2,141	2,176	1,154,900	2,176
2022-03-28	2,153	2,218	2,138	2,170	1,246,500	2,170
2022-03-25	2,219	2,229	2,159	2,170	1,436,600	2,170
2022-03-24	2,157	2,210	2,151	2,209	1,060,300	2,209
2022-03-23	2,223	2,253	2,177	2,193	1,565,400	2,193
2022-03-22	2,200	2,224	2,152	2,204	2,460,100	2,204
2022-03-18	2,066	2,240	2,055	2,233	4,765,900	2,233
2022-03-17	2,230	2,260	2,067	2,081	5,248,000	2,081
2022-03-16	2,104	2,227	2,098	2,223	4,692,300	2,223
2022-03-15	2,000	2,072	1,980	2,067	2,554,900	2,067
2022-03-14	1,931	2,042	1,929	2,000	2,920,400	2,000
2022-03-11	1,856	1,884	1,834	1,860	1,206,100	1,860
2022-03-10	1,814	1,869	1,798	1,861	1,654,700	1,861
2022-03-09	1,771	1,799	1,737	1,740	1,252,100	1,740
2022-03-08	1,700	1,798	1,691	1,731	2,529,100	1,731
2022-03-07	1,831	1,842	1,757	1,767	2,404,000	1,767
2022-03-04	1,915	1,923	1,886	1,901	1,407,100	1,901
2022-03-03	1,950	1,979	1,936	1,959	1,317,900	1,959
2022-03-02	1,933	1,954	1,888	1,922	1,739,300	1,922
2022-03-01	2,001	2,004	1,961	1,992	1,483,400	1,992
2022-02-28	1,964	1,999	1,919	1,974	1,725,900	1,974
2022-02-25	1,905	1,962	1,902	1,959	2,039,000	1,959
2022-02-24	1,892	1,912	1,835	1,847	2,383,900	1,847
2022-02-22	1,989	2,005	1,911	1,940	1,794,300	1,940
2022-02-21	2,037	2,049	2,002	2,034	1,205,200	2,034
2022-02-18	2,067	2,107	2,051	2,072	1,767,000	2,072
2022-02-17	2,144	2,178	2,088	2,117	2,759,900	2,117
2022-02-16	2,130	2,148	2,082	2,123	2,080,700	2,123
2022-02-15	2,100	2,149	2,058	2,060	1,900,200	2,060
2022-02-14	2,099	2,151	2,057	2,099	2,102,400	2,099
2022-02-10	2,098	2,141	2,098	2,136	1,546,100	2,136
2022-02-09	2,150	2,167	2,086	2,105	1,427,700	2,105
2022-02-08	2,099	2,157	2,086	2,124	2,076,400	2,124
2022-02-07	2,038	2,074	2,002	2,050	1,800,500	2,050
2022-02-04	2,001	2,100	1,920	2,071	3,389,900	2,071
2022-02-03	1,950	1,970	1,911	1,962	1,576,300	1,962
2022-02-02	1,889	1,972	1,888	1,953	2,430,700	1,953
2022-02-01	1,894	1,903	1,827	1,847	1,530,600	1,847
2022-01-31	1,834	1,886	1,832	1,877	989,300	1,877
2022-01-28	1,830	1,868	1,791	1,850	1,755,900	1,850
2022-01-27	1,870	1,906	1,829	1,833	1,903,700	1,833
2022-01-26	1,835	1,887	1,833	1,861	1,374,300	1,861
2022-01-25	1,907	1,907	1,821	1,840	1,778,400	1,840
2022-01-24	1,979	1,979	1,872	1,916	2,666,700	1,916
2022-01-21	1,879	1,983	1,875	1,981	1,973,700	1,981
2022-01-20	1,825	1,928	1,803	1,924	1,952,300	1,924
2022-01-19	1,883	1,883	1,830	1,833	1,509,700	1,833
2022-01-18	1,861	1,916	1,851	1,887	2,085,300	1,887
2022-01-17	1,810	1,872	1,803	1,837	1,404,300	1,837
2022-01-14	1,856	1,866	1,795	1,811	1,435,500	1,811
2022-01-13	1,860	1,862	1,820	1,843	1,165,400	1,843
2022-01-12	1,890	1,905	1,844	1,858	1,714,000	1,858
2022-01-11	1,800	1,879	1,800	1,873	1,678,300	1,873
2022-01-07	1,818	1,838	1,781	1,805	1,245,300	1,805
2022-01-06	1,850	1,865	1,789	1,818	2,082,000	1,818
2022-01-05	1,950	1,951	1,868	1,883	1,699,100	1,883
2022-01-04	1,910	1,949	1,883	1,928	2,227,600	1,928

分割・併合履歴： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9603 (株)エイチ・アイ・エス の時系列データ [2022年度]

9603 (株)エイチ・アイ・エスの時系列データ [2022年度]