9603 (株)エイチ・アイ・エスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,260	2,260	2,220	2,230	10,700	743.33
2003-12-29	2,135	2,220	2,135	2,210	10,900	736.67
2003-12-26	2,175	2,200	2,175	2,175	5,400	725
2003-12-25	2,070	2,080	2,070	2,070	13,700	690
2003-12-24	2,000	2,000	1,970	1,970	7,700	656.67
2003-12-22	1,920	1,999	1,910	1,950	8,100	650
2003-12-19	1,900	1,920	1,870	1,906	8,700	635.33
2003-12-18	1,900	1,910	1,860	1,897	42,200	632.33
2003-12-17	1,897	1,910	1,894	1,900	24,500	633.33
2003-12-16	1,920	1,920	1,845	1,860	14,000	620
2003-12-15	1,920	1,923	1,900	1,911	17,100	637
2003-12-12	1,861	1,890	1,860	1,890	10,300	630
2003-12-11	1,861	1,887	1,861	1,863	29,900	621
2003-12-10	1,869	1,869	1,840	1,861	7,800	620.33
2003-12-09	1,900	1,900	1,860	1,899	3,500	633
2003-12-08	1,839	1,900	1,839	1,890	3,500	630
2003-12-05	1,900	1,900	1,851	1,851	400	617
2003-12-04	1,810	1,850	1,810	1,850	1,100	616.67
2003-12-03	1,880	1,880	1,800	1,831	10,000	610.33
2003-12-02	1,930	1,930	1,900	1,910	22,100	636.67
2003-12-01	1,880	1,930	1,850	1,929	10,700	643
2003-11-28	1,910	1,911	1,910	1,910	1,100	636.67
2003-11-27	1,930	1,930	1,920	1,930	11,000	643.33
2003-11-26	1,930	1,930	1,920	1,930	8,400	643.33
2003-11-25	1,940	1,940	1,915	1,930	5,600	643.33
2003-11-21	1,880	1,920	1,880	1,912	36,700	637.33
2003-11-20	1,880	1,890	1,879	1,884	21,500	628
2003-11-19	1,870	1,900	1,860	1,880	35,800	626.67
2003-11-18	1,998	1,998	1,752	1,840	27,700	613.33
2003-11-17	2,060	2,060	1,980	2,000	54,300	666.67
2003-11-14	2,050	2,080	2,045	2,060	44,700	686.67
2003-11-13	2,005	2,060	2,005	2,050	26,200	683.33
2003-11-12	2,000	2,010	2,000	2,005	16,500	668.33
2003-11-11	2,140	2,140	2,010	2,100	3,900	700
2003-11-10	2,185	2,195	2,160	2,180	22,600	726.67
2003-11-07	2,180	2,190	2,150	2,185	17,800	728.33
2003-11-06	2,190	2,220	2,140	2,170	41,700	723.33
2003-11-05	2,270	2,270	2,150	2,190	60,300	730
2003-11-04	2,180	2,270	2,180	2,250	5,200	750
2003-10-31	2,295	2,335	2,265	2,300	12,600	766.67
2003-10-30	2,300	2,300	2,255	2,295	18,100	765
2003-10-29	2,170	2,300	2,170	2,185	11,400	728.33
2003-10-28	2,180	2,200	2,155	2,165	7,000	721.67
2003-10-27	2,100	2,200	2,100	2,200	18,200	733.33
2003-10-24	2,360	2,380	2,230	2,230	18,500	743.33
2003-10-23	2,240	2,260	2,160	2,210	29,700	736.67
2003-10-22	2,400	2,455	2,395	2,400	12,900	800
2003-10-21	2,560	2,590	2,450	2,455	51,800	818.33
2003-10-20	2,355	2,590	2,350	2,540	51,000	846.67
2003-10-17	2,195	2,300	2,195	2,235	35,500	745
2003-10-16	2,190	2,190	2,165	2,180	25,700	726.67
2003-10-15	2,150	2,170	2,150	2,160	9,800	720
2003-10-14	2,060	2,190	2,060	2,150	31,800	716.67
2003-10-10	1,951	2,020	1,940	2,020	47,100	673.33
2003-10-09	1,951	1,951	1,930	1,930	3,800	643.33
2003-10-08	1,950	1,960	1,850	1,950	20,600	650
2003-10-07	1,970	1,970	1,955	1,960	20,900	653.33
2003-10-06	2,000	2,010	1,954	1,970	41,100	656.67
2003-10-03	1,952	1,990	1,950	1,990	40,200	663.33
2003-10-02	1,950	1,960	1,940	1,950	31,000	650
2003-10-01	1,900	1,948	1,900	1,948	17,400	649.33
2003-09-30	1,900	1,920	1,890	1,920	7,800	640
2003-09-29	1,890	1,890	1,880	1,890	3,000	630
2003-09-26	1,905	1,939	1,880	1,880	7,000	626.67
2003-09-25	1,950	1,950	1,900	1,902	17,900	634
2003-09-24	1,899	1,950	1,899	1,947	48,300	649
2003-09-22	1,784	1,855	1,781	1,855	30,600	618.33
2003-09-19	1,817	1,820	1,670	1,754	27,200	584.67
2003-09-18	1,830	1,860	1,815	1,817	61,200	605.67
2003-09-17	1,880	1,880	1,837	1,850	19,200	616.67
2003-09-16	1,890	1,905	1,880	1,880	18,800	626.67
2003-09-12	1,850	1,910	1,850	1,905	12,900	635
2003-09-11	1,791	1,950	1,791	1,840	46,800	613.33
2003-09-10	1,760	1,800	1,760	1,790	58,400	596.67
2003-09-09	1,800	1,810	1,760	1,760	22,600	586.67
2003-09-08	1,800	1,815	1,800	1,807	7,000	602.33
2003-09-05	1,730	1,810	1,730	1,800	18,400	600
2003-09-04	1,845	1,845	1,790	1,790	16,500	596.67
2003-09-03	1,950	1,950	1,810	1,845	35,400	615
2003-09-02	1,710	1,800	1,710	1,800	20,200	600
2003-09-01	1,704	1,709	1,695	1,705	14,800	568.33
2003-08-29	1,681	1,705	1,655	1,705	16,100	568.33
2003-08-28	1,695	1,700	1,655	1,655	11,000	551.67
2003-08-27	1,689	1,690	1,681	1,684	3,300	561.33
2003-08-26	1,679	1,690	1,660	1,682	8,100	560.67
2003-08-25	1,640	1,660	1,640	1,649	35,600	549.67
2003-08-22	1,660	1,660	1,610	1,628	26,000	542.67
2003-08-21	1,650	1,670	1,650	1,670	58,700	556.67
2003-08-20	1,680	1,695	1,680	1,680	65,500	560
2003-08-19	1,680	1,693	1,680	1,680	11,800	560
2003-08-18	1,680	1,690	1,670	1,685	16,600	561.67
2003-08-15	1,680	1,695	1,678	1,680	17,100	560
2003-08-14	1,690	1,690	1,680	1,680	2,900	560
2003-08-13	1,685	1,695	1,675	1,695	3,500	565
2003-08-12	1,695	1,695	1,668	1,677	17,500	559
2003-08-11	1,700	1,709	1,656	1,665	41,600	555
2003-08-08	1,660	1,679	1,650	1,679	139,100	559.67
2003-08-07	1,629	1,650	1,629	1,650	55,500	550
2003-08-06	1,645	1,665	1,645	1,659	45,900	553
2003-08-05	1,646	1,650	1,645	1,650	8,700	550
2003-08-04	1,670	1,680	1,646	1,646	15,100	548.67
2003-08-01	1,688	1,688	1,678	1,680	15,500	560
2003-07-31	1,675	1,700	1,672	1,700	24,500	566.67
2003-07-30	1,680	1,680	1,679	1,680	11,100	560
2003-07-29	1,670	1,695	1,670	1,676	29,700	558.67
2003-07-28	1,700	1,701	1,680	1,680	31,800	560
2003-07-25	1,685	1,705	1,685	1,695	45,700	565
2003-07-24	1,651	1,685	1,651	1,671	27,200	557
2003-07-23	1,645	1,661	1,645	1,650	28,300	550
2003-07-22	1,670	1,670	1,645	1,645	15,200	548.33
2003-07-18	1,670	1,681	1,670	1,680	51,500	560
2003-07-17	1,670	1,685	1,665	1,681	62,300	560.33
2003-07-16	1,665	1,683	1,665	1,682	23,300	560.67
2003-07-15	1,680	1,683	1,678	1,680	31,300	560
2003-07-14	1,680	1,685	1,680	1,683	12,100	561
2003-07-11	1,680	1,689	1,670	1,685	11,900	561.67
2003-07-10	1,650	1,679	1,650	1,665	16,500	555
2003-07-09	1,651	1,680	1,651	1,671	31,200	557
2003-07-08	1,670	1,680	1,650	1,656	19,500	552
2003-07-07	1,650	1,670	1,605	1,670	31,700	556.67
2003-07-04	1,633	1,670	1,630	1,668	25,300	556
2003-07-03	1,630	1,636	1,621	1,632	28,900	544
2003-07-02	1,650	1,650	1,620	1,630	19,400	543.33
2003-07-01	1,659	1,659	1,613	1,650	8,300	550
2003-06-30	1,645	1,670	1,640	1,659	28,200	553
2003-06-27	1,552	1,610	1,552	1,610	23,000	536.67
2003-06-26	1,563	1,590	1,560	1,570	8,500	523.33
2003-06-25	1,520	1,560	1,520	1,550	57,300	516.67
2003-06-24	1,519	1,520	1,490	1,500	28,000	500
2003-06-23	1,520	1,520	1,480	1,520	21,100	506.67
2003-06-20	1,490	1,520	1,490	1,520	51,400	506.67
2003-06-19	1,456	1,500	1,445	1,500	24,500	500
2003-06-18	1,463	1,495	1,450	1,476	30,100	492
2003-06-17	1,400	1,430	1,380	1,423	42,500	474.33
2003-06-16	1,292	1,336	1,290	1,330	108,400	443.33
2003-06-13	1,354	1,370	1,351	1,360	19,700	453.33
2003-06-12	1,350	1,354	1,349	1,354	52,700	451.33
2003-06-11	1,335	1,350	1,335	1,349	40,900	449.67
2003-06-10	1,350	1,351	1,335	1,335	35,800	445
2003-06-09	1,350	1,350	1,320	1,349	19,200	449.67
2003-06-06	1,289	1,325	1,287	1,301	104,400	433.67
2003-06-05	1,340	1,340	1,279	1,286	41,300	428.67
2003-06-04	1,350	1,355	1,341	1,350	9,200	450
2003-06-03	1,375	1,375	1,368	1,370	9,400	456.67
2003-06-02	1,395	1,395	1,361	1,375	4,400	458.33
2003-05-30	1,390	1,400	1,390	1,395	2,700	465
2003-05-29	1,410	1,410	1,399	1,399	9,700	466.33
2003-05-28	1,410	1,450	1,400	1,410	31,900	470
2003-05-27	1,430	1,430	1,430	1,430	6,900	476.67
2003-05-26	1,470	1,470	1,420	1,430	4,800	476.67
2003-05-23	1,430	1,470	1,425	1,470	8,700	490
2003-05-22	1,410	1,425	1,410	1,425	10,300	475
2003-05-21	1,400	1,405	1,400	1,400	6,200	466.67
2003-05-20	1,395	1,400	1,395	1,400	5,800	466.67
2003-05-19	1,395	1,401	1,395	1,400	15,300	466.67
2003-05-16	1,400	1,402	1,400	1,401	8,800	467
2003-05-15	1,402	1,410	1,395	1,410	4,700	470
2003-05-14	1,400	1,433	1,400	1,430	1,800	476.67
2003-05-13	1,410	1,440	1,395	1,432	3,400	477.33
2003-05-12	1,385	1,400	1,385	1,395	64,100	465
2003-05-09	1,380	1,385	1,378	1,385	20,900	461.67
2003-05-08	1,380	1,385	1,370	1,380	13,400	460
2003-05-07	1,359	1,380	1,359	1,380	17,600	460
2003-05-06	1,350	1,350	1,310	1,321	11,300	440.33
2003-05-02	1,303	1,350	1,303	1,349	5,400	449.67
2003-05-01	1,313	1,350	1,290	1,350	32,700	450
2003-04-30	1,270	1,287	1,265	1,273	19,400	424.33
2003-04-28	1,280	1,280	1,270	1,271	5,000	423.67
2003-04-25	1,314	1,315	1,280	1,285	67,500	428.33
2003-04-24	1,305	1,310	1,300	1,310	20,300	436.67
2003-04-23	1,310	1,350	1,310	1,310	14,900	436.67
2003-04-22	1,313	1,320	1,313	1,320	2,700	440
2003-04-21	1,306	1,349	1,306	1,309	1,000	436.33
2003-04-18	1,345	1,355	1,300	1,305	1,400	435
2003-04-17	1,290	1,290	1,285	1,285	12,400	428.33
2003-04-16	1,330	1,350	1,290	1,295	9,300	431.67
2003-04-15	1,380	1,385	1,300	1,320	18,100	440
2003-04-14	1,392	1,400	1,350	1,350	13,000	450
2003-04-11	1,479	1,479	1,391	1,395	13,500	465
2003-04-10	1,386	1,399	1,385	1,399	34,300	466.33
2003-04-09	1,380	1,420	1,360	1,382	15,100	460.67
2003-04-08	1,387	1,387	1,349	1,353	37,100	451
2003-04-07	1,280	1,287	1,275	1,287	72,200	429
2003-04-04	1,270	1,280	1,270	1,280	26,700	426.67
2003-04-03	1,281	1,282	1,273	1,275	113,500	425
2003-04-02	1,275	1,280	1,270	1,280	18,000	426.67
2003-04-01	1,282	1,282	1,270	1,273	21,300	424.33
2003-03-31	1,270	1,280	1,259	1,280	42,900	426.67
2003-03-28	1,360	1,360	1,220	1,250	59,400	416.67
2003-03-27	1,520	1,520	1,360	1,360	71,100	453.33
2003-03-26	1,536	1,536	1,530	1,530	38,100	510
2003-03-25	1,540	1,542	1,525	1,536	143,300	512
2003-03-24	1,500	1,550	1,471	1,529	29,700	509.67
2003-03-20	1,500	1,501	1,490	1,499	30,000	499.67
2003-03-19	1,507	1,507	1,500	1,505	15,200	501.67
2003-03-18	1,510	1,515	1,510	1,515	7,900	505
2003-03-17	1,510	1,510	1,502	1,510	12,200	503.33
2003-03-14	1,510	1,520	1,509	1,510	7,000	503.33
2003-03-13	1,501	1,505	1,501	1,501	7,200	500.33
2003-03-12	1,510	1,520	1,510	1,511	17,700	503.67
2003-03-11	1,550	1,550	1,522	1,522	25,900	507.33
2003-03-10	1,556	1,557	1,545	1,550	44,300	516.67
2003-03-07	1,580	1,586	1,560	1,575	22,000	525
2003-03-06	1,572	1,580	1,570	1,580	7,400	526.67
2003-03-05	1,572	1,572	1,570	1,570	6,800	523.33
2003-03-04	1,610	1,610	1,595	1,595	18,300	531.67
2003-03-03	1,611	1,611	1,601	1,607	24,800	535.67
2003-02-28	1,580	1,630	1,580	1,630	22,100	543.33
2003-02-27	1,549	1,600	1,549	1,600	9,800	533.33
2003-02-26	1,600	1,600	1,570	1,570	15,200	523.33
2003-02-25	1,589	1,597	1,570	1,570	31,000	523.33
2003-02-24	1,551	1,570	1,550	1,570	47,900	523.33
2003-02-21	1,550	1,556	1,540	1,551	22,700	517
2003-02-20	1,555	1,558	1,547	1,550	11,500	516.67
2003-02-19	1,551	1,555	1,547	1,552	22,800	517.33
2003-02-18	1,570	1,575	1,550	1,550	12,700	516.67
2003-02-17	1,595	1,595	1,565	1,570	7,800	523.33
2003-02-14	1,552	1,571	1,552	1,562	4,200	520.67
2003-02-13	1,575	1,599	1,550	1,550	5,800	516.67
2003-02-12	1,560	1,560	1,539	1,540	44,800	513.33
2003-02-10	1,501	1,540	1,501	1,530	4,000	510
2003-02-07	1,450	1,500	1,450	1,500	6,700	500
2003-02-06	1,452	1,460	1,452	1,460	7,800	486.67
2003-02-05	1,420	1,460	1,420	1,450	19,200	483.33
2003-02-04	1,420	1,440	1,420	1,440	15,100	480
2003-02-03	1,420	1,430	1,410	1,425	35,900	475
2003-01-31	1,410	1,430	1,410	1,419	14,200	473
2003-01-30	1,431	1,447	1,430	1,440	17,400	480
2003-01-29	1,439	1,444	1,412	1,439	34,500	479.67
2003-01-28	1,430	1,430	1,412	1,416	10,600	472
2003-01-27	1,455	1,455	1,425	1,450	16,600	483.33
2003-01-24	1,450	1,469	1,450	1,455	54,300	485
2003-01-23	1,430	1,459	1,430	1,440	17,700	480
2003-01-22	1,412	1,429	1,412	1,420	18,700	473.33
2003-01-21	1,400	1,421	1,400	1,420	13,900	473.33
2003-01-20	1,393	1,400	1,393	1,400	12,300	466.67
2003-01-17	1,400	1,410	1,380	1,391	28,200	463.67
2003-01-16	1,375	1,405	1,370	1,405	14,300	468.33
2003-01-15	1,420	1,420	1,370	1,370	16,500	456.67
2003-01-14	1,430	1,430	1,400	1,420	11,500	473.33
2003-01-10	1,440	1,440	1,400	1,429	15,100	476.33
2003-01-09	1,346	1,420	1,331	1,400	8,400	466.67
2003-01-08	1,251	1,359	1,251	1,359	24,500	453
2003-01-07	1,230	1,270	1,222	1,240	35,500	413.33
2003-01-06	1,220	1,220	1,210	1,220	2,600	406.67

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11月
日	月	火	水	木	金	土
« 10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 [2003年度]

9603 (株)エイチ・アイ・エスの時系列データ [2003年度]