9603 (株)エイチ・アイ・エスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,800	2,815	2,750	2,805	115,500	1,402.50
2005-12-29	2,810	2,860	2,790	2,840	216,100	1,420
2005-12-28	2,770	2,820	2,750	2,810	242,500	1,405
2005-12-27	2,800	2,810	2,750	2,790	206,600	1,395
2005-12-26	2,790	2,820	2,755	2,820	282,700	1,410
2005-12-22	2,705	2,770	2,650	2,770	492,100	1,385
2005-12-21	2,665	2,665	2,630	2,645	163,600	1,322.50
2005-12-20	2,680	2,700	2,620	2,630	244,800	1,315
2005-12-19	2,590	2,665	2,560	2,665	224,100	1,332.50
2005-12-16	2,520	2,555	2,515	2,550	64,700	1,275
2005-12-15	2,515	2,530	2,510	2,515	73,500	1,257.50
2005-12-14	2,575	2,580	2,510	2,510	127,700	1,255
2005-12-13	2,595	2,605	2,570	2,570	70,000	1,285
2005-12-12	2,575	2,600	2,565	2,575	114,200	1,287.50
2005-12-09	2,560	2,585	2,560	2,565	111,000	1,282.50
2005-12-08	2,620	2,625	2,580	2,595	63,900	1,297.50
2005-12-07	2,610	2,630	2,580	2,610	157,800	1,305
2005-12-06	2,645	2,650	2,570	2,580	129,500	1,290
2005-12-05	2,620	2,640	2,620	2,635	105,900	1,317.50
2005-12-02	2,650	2,650	2,590	2,620	89,100	1,310
2005-12-01	2,615	2,615	2,560	2,600	117,900	1,300
2005-11-30	2,630	2,640	2,580	2,580	118,100	1,290
2005-11-29	2,615	2,655	2,610	2,635	88,300	1,317.50
2005-11-28	2,680	2,685	2,610	2,620	62,000	1,310
2005-11-25	2,610	2,660	2,610	2,650	86,700	1,325
2005-11-24	2,645	2,655	2,600	2,605	87,900	1,302.50
2005-11-22	2,620	2,650	2,610	2,630	92,800	1,315
2005-11-21	2,640	2,670	2,605	2,605	82,300	1,302.50
2005-11-18	2,640	2,670	2,615	2,635	103,000	1,317.50
2005-11-17	2,665	2,695	2,635	2,675	86,400	1,337.50
2005-11-16	2,575	2,700	2,570	2,700	190,600	1,350
2005-11-15	2,750	2,780	2,695	2,695	200,500	1,347.50
2005-11-14	2,805	2,820	2,760	2,780	97,700	1,390
2005-11-11	2,800	2,840	2,800	2,805	64,900	1,402.50
2005-11-10	2,750	2,795	2,720	2,790	100,300	1,395
2005-11-09	2,735	2,790	2,715	2,715	82,900	1,357.50
2005-11-08	2,720	2,750	2,700	2,735	93,200	1,367.50
2005-11-07	2,660	2,765	2,640	2,760	177,800	1,380
2005-11-04	2,545	2,650	2,520	2,620	138,400	1,310
2005-11-02	2,495	2,550	2,480	2,540	77,400	1,270
2005-11-01	2,480	2,510	2,475	2,500	26,800	1,250
2005-10-31	2,495	2,495	2,465	2,475	60,500	1,237.50
2005-10-28	2,500	2,505	2,480	2,490	82,000	1,245
2005-10-27	2,455	2,495	2,435	2,490	62,100	1,245
2005-10-26	2,485	2,485	2,425	2,430	91,900	1,215
2005-10-25	2,440	2,530	2,440	2,510	97,600	1,255
2005-10-24	2,460	2,490	2,445	2,480	57,600	1,240
2005-10-21	2,385	2,520	2,370	2,500	141,100	1,250
2005-10-20	2,405	2,435	2,375	2,380	84,600	1,190
2005-10-19	2,455	2,455	2,420	2,435	40,400	1,217.50
2005-10-18	2,455	2,465	2,445	2,450	66,800	1,225
2005-10-17	2,430	2,450	2,415	2,445	81,500	1,222.50
2005-10-14	2,430	2,430	2,405	2,405	29,000	1,202.50
2005-10-13	2,410	2,430	2,400	2,430	73,600	1,215
2005-10-12	2,420	2,425	2,405	2,425	48,500	1,212.50
2005-10-11	2,435	2,440	2,370	2,395	157,600	1,197.50
2005-10-07	2,460	2,475	2,340	2,355	262,400	1,177.50
2005-10-06	2,505	2,505	2,465	2,480	115,100	1,240
2005-10-05	2,560	2,565	2,520	2,525	58,300	1,262.50
2005-10-04	2,540	2,560	2,530	2,555	94,800	1,277.50
2005-10-03	2,450	2,530	2,440	2,530	100,300	1,265
2005-09-30	2,540	2,545	2,480	2,490	107,500	1,245
2005-09-29	2,540	2,550	2,520	2,525	148,100	1,262.50
2005-09-28	2,540	2,540	2,515	2,520	80,300	1,260
2005-09-27	2,525	2,535	2,510	2,520	68,100	1,260
2005-09-26	2,500	2,530	2,500	2,520	132,900	1,260
2005-09-22	2,450	2,500	2,435	2,490	177,000	1,245
2005-09-21	2,425	2,450	2,420	2,450	119,600	1,225
2005-09-20	2,450	2,460	2,420	2,430	91,300	1,215
2005-09-16	2,480	2,480	2,450	2,450	451,700	1,225
2005-09-15	2,295	2,480	2,295	2,415	324,200	1,207.50
2005-09-14	2,355	2,355	2,295	2,335	70,700	1,167.50
2005-09-13	2,295	2,350	2,280	2,345	128,900	1,172.50
2005-09-12	2,310	2,310	2,250	2,275	73,700	1,137.50
2005-09-09	2,230	2,290	2,215	2,280	155,400	1,140
2005-09-08	2,255	2,270	2,245	2,270	50,800	1,135
2005-09-07	2,305	2,325	2,245	2,255	115,600	1,127.50
2005-09-06	2,350	2,370	2,220	2,290	83,500	1,145
2005-09-05	2,370	2,375	2,350	2,355	64,800	1,177.50
2005-09-02	2,350	2,390	2,340	2,375	67,200	1,187.50
2005-09-01	2,350	2,355	2,340	2,345	57,600	1,172.50
2005-08-31	2,330	2,345	2,315	2,345	47,400	1,172.50
2005-08-30	2,330	2,335	2,305	2,315	44,400	1,157.50
2005-08-29	2,335	2,335	2,310	2,325	94,800	1,162.50
2005-08-26	2,275	2,345	2,270	2,345	189,500	1,172.50
2005-08-25	2,255	2,270	2,235	2,270	79,500	1,135
2005-08-24	2,250	2,260	2,225	2,245	80,700	1,122.50
2005-08-23	2,255	2,260	2,235	2,250	80,300	1,125
2005-08-22	2,230	2,240	2,210	2,240	102,200	1,120
2005-08-19	2,190	2,225	2,190	2,210	80,400	1,105
2005-08-18	2,185	2,200	2,180	2,190	53,200	1,095
2005-08-17	2,175	2,185	2,165	2,170	52,200	1,085
2005-08-16	2,160	2,175	2,160	2,165	80,000	1,082.50
2005-08-15	2,210	2,220	2,155	2,155	89,700	1,077.50
2005-08-12	2,240	2,240	2,200	2,200	83,100	1,100
2005-08-11	2,245	2,255	2,215	2,240	38,400	1,120
2005-08-10	2,230	2,255	2,225	2,240	200,800	1,120
2005-08-09	2,160	2,205	2,155	2,185	154,200	1,092.50
2005-08-08	2,130	2,155	2,110	2,135	110,300	1,067.50
2005-08-05	2,210	2,210	2,155	2,160	94,300	1,080
2005-08-04	2,235	2,240	2,215	2,215	81,200	1,107.50
2005-08-03	2,255	2,265	2,230	2,230	33,100	1,115
2005-08-02	2,290	2,290	2,255	2,260	73,300	1,130
2005-08-01	2,290	2,305	2,285	2,300	120,100	1,150
2005-07-29	2,295	2,295	2,285	2,285	93,400	1,142.50
2005-07-28	2,280	2,305	2,265	2,285	161,500	1,142.50
2005-07-27	2,305	2,305	2,275	2,275	86,100	1,137.50
2005-07-26	2,310	2,310	2,285	2,305	83,500	1,152.50
2005-07-25	2,235	2,310	2,235	2,290	221,800	1,145
2005-07-22	2,275	2,275	2,235	2,235	104,700	1,117.50
2005-07-21	2,280	2,285	2,275	2,275	62,400	1,137.50
2005-07-20	2,300	2,300	2,260	2,270	150,400	1,135
2005-07-19	2,330	2,335	2,305	2,305	95,800	1,152.50
2005-07-15	2,340	2,350	2,330	2,330	102,000	1,165
2005-07-14	2,325	2,340	2,300	2,325	67,500	1,162.50
2005-07-13	2,340	2,345	2,325	2,330	26,900	1,165
2005-07-12	2,340	2,355	2,320	2,325	59,400	1,162.50
2005-07-11	2,325	2,360	2,325	2,330	100,000	1,165
2005-07-08	2,345	2,360	2,325	2,325	130,700	1,162.50
2005-07-07	2,360	2,395	2,360	2,380	62,300	1,190
2005-07-06	2,355	2,395	2,355	2,385	126,700	1,192.50
2005-07-05	2,350	2,395	2,335	2,340	98,200	1,170
2005-07-04	2,385	2,400	2,380	2,390	33,900	1,195
2005-07-01	2,400	2,420	2,400	2,405	42,800	1,202.50
2005-06-30	2,425	2,425	2,395	2,395	46,200	1,197.50
2005-06-29	2,440	2,440	2,400	2,425	101,700	1,212.50
2005-06-28	2,360	2,425	2,355	2,420	55,600	1,210
2005-06-27	2,415	2,415	2,380	2,380	70,800	1,190
2005-06-24	2,415	2,440	2,390	2,420	66,300	1,210
2005-06-23	2,455	2,465	2,445	2,455	49,700	1,227.50
2005-06-22	2,465	2,465	2,440	2,450	19,600	1,225
2005-06-21	2,475	2,480	2,465	2,470	33,200	1,235
2005-06-20	2,495	2,505	2,465	2,465	38,600	1,232.50
2005-06-17	2,470	2,500	2,470	2,475	74,700	1,237.50
2005-06-16	2,480	2,485	2,455	2,455	55,600	1,227.50
2005-06-15	2,460	2,490	2,460	2,480	48,000	1,240
2005-06-14	2,445	2,465	2,435	2,460	36,700	1,230
2005-06-13	2,440	2,475	2,430	2,460	80,200	1,230
2005-06-10	2,420	2,440	2,415	2,420	76,400	1,210
2005-06-09	2,430	2,430	2,370	2,405	58,300	1,202.50
2005-06-08	2,375	2,410	2,365	2,400	46,000	1,200
2005-06-07	2,380	2,410	2,310	2,360	116,300	1,180
2005-06-06	2,400	2,415	2,370	2,390	29,000	1,195
2005-06-03	2,410	2,440	2,375	2,440	45,200	1,220
2005-06-02	2,435	2,435	2,410	2,425	45,700	1,212.50
2005-06-01	2,410	2,435	2,410	2,430	28,800	1,215
2005-05-31	2,425	2,435	2,400	2,435	25,500	1,217.50
2005-05-30	2,370	2,425	2,360	2,415	29,300	1,207.50
2005-05-27	2,320	2,360	2,320	2,360	31,900	1,180
2005-05-26	2,355	2,355	2,295	2,340	26,400	1,170
2005-05-25	2,400	2,400	2,340	2,355	42,800	1,177.50
2005-05-24	2,360	2,400	2,360	2,400	22,400	1,200
2005-05-23	2,365	2,400	2,365	2,400	17,300	1,200
2005-05-20	2,390	2,410	2,370	2,385	19,700	1,192.50
2005-05-19	2,410	2,410	2,330	2,380	61,500	1,190
2005-05-18	2,380	2,390	2,280	2,375	87,900	1,187.50
2005-05-17	2,450	2,455	2,355	2,375	112,900	1,187.50
2005-05-16	2,410	2,465	2,400	2,460	54,900	1,230
2005-05-13	2,430	2,435	2,410	2,415	26,700	1,207.50
2005-05-12	2,435	2,460	2,415	2,415	50,600	1,207.50
2005-05-11	2,405	2,430	2,400	2,410	30,500	1,205
2005-05-10	2,405	2,440	2,395	2,435	49,900	1,217.50
2005-05-09	2,390	2,415	2,360	2,405	67,500	1,202.50
2005-05-06	2,365	2,390	2,330	2,350	155,600	1,175
2005-05-02	2,355	2,380	2,320	2,360	104,500	1,180
2005-04-28	2,405	2,420	2,390	2,405	43,100	1,202.50
2005-04-27	2,395	2,405	2,375	2,400	53,400	1,200
2005-04-26	2,450	2,450	2,390	2,395	75,700	1,197.50
2005-04-25	2,410	2,460	2,410	2,425	81,400	1,212.50
2005-04-22	2,375	2,425	2,375	2,410	115,200	1,205
2005-04-21	2,340	2,400	2,310	2,335	126,000	1,167.50
2005-04-20	2,480	2,480	2,395	2,410	95,000	1,205
2005-04-19	2,300	2,455	2,295	2,380	180,900	1,190
2005-04-18	2,200	2,290	2,200	2,270	164,200	1,135
2005-04-15	2,470	2,470	2,380	2,390	122,200	1,195
2005-04-14	2,495	2,495	2,460	2,480	86,300	1,240
2005-04-13	2,560	2,570	2,455	2,480	153,600	1,240
2005-04-12	2,590	2,620	2,560	2,580	54,800	1,290
2005-04-11	2,600	2,650	2,590	2,630	128,100	1,315
2005-04-08	2,630	2,650	2,620	2,635	71,400	1,317.50
2005-04-07	2,660	2,665	2,625	2,630	116,200	1,315
2005-04-06	2,600	2,675	2,595	2,660	186,000	1,330
2005-04-05	2,510	2,570	2,510	2,550	245,900	1,275
2005-04-04	2,500	2,500	2,470	2,495	89,000	1,247.50
2005-04-01	2,440	2,475	2,430	2,475	44,400	1,237.50
2005-03-31	2,450	2,455	2,425	2,455	32,000	1,227.50
2005-03-30	2,410	2,450	2,410	2,440	34,300	1,220
2005-03-29	2,500	2,510	2,450	2,450	50,300	1,225
2005-03-28	2,495	2,510	2,490	2,510	43,000	1,255
2005-03-25	2,505	2,515	2,485	2,505	83,900	1,252.50
2005-03-24	2,460	2,515	2,455	2,490	159,300	1,245
2005-03-23	2,460	2,460	2,445	2,450	77,500	1,225
2005-03-22	2,460	2,460	2,445	2,445	44,500	1,222.50
2005-03-18	2,440	2,455	2,430	2,430	75,400	1,215
2005-03-17	2,410	2,440	2,395	2,435	104,100	1,217.50
2005-03-16	2,465	2,465	2,425	2,430	68,200	1,215
2005-03-15	2,390	2,470	2,390	2,430	152,000	1,215
2005-03-14	2,295	2,390	2,285	2,370	169,400	1,185
2005-03-11	2,205	2,275	2,205	2,255	137,300	1,127.50
2005-03-10	2,250	2,275	2,250	2,250	68,200	1,125
2005-03-09	2,295	2,325	2,285	2,285	142,000	1,142.50
2005-03-08	2,340	2,340	2,305	2,320	89,700	1,160
2005-03-07	2,355	2,355	2,330	2,345	33,800	1,172.50
2005-03-04	2,330	2,355	2,310	2,355	35,200	1,177.50
2005-03-03	2,330	2,370	2,315	2,350	61,400	1,175
2005-03-02	2,350	2,380	2,350	2,355	43,500	1,177.50
2005-03-01	2,320	2,370	2,295	2,345	48,200	1,172.50
2005-02-28	2,280	2,340	2,230	2,335	44,600	1,167.50
2005-02-25	2,270	2,315	2,265	2,280	97,800	1,140
2005-02-24	2,245	2,270	2,245	2,260	65,400	1,130
2005-02-23	2,250	2,250	2,200	2,235	56,800	1,117.50
2005-02-22	2,250	2,270	2,230	2,260	74,400	1,130
2005-02-21	2,240	2,270	2,240	2,260	60,500	1,130
2005-02-18	2,230	2,255	2,225	2,240	54,400	1,120
2005-02-17	2,230	2,250	2,200	2,240	60,200	1,120
2005-02-16	2,220	2,245	2,220	2,240	79,200	1,120
2005-02-15	2,235	2,250	2,210	2,225	92,000	1,112.50
2005-02-14	2,200	2,225	2,180	2,195	78,700	1,097.50
2005-02-10	2,105	2,170	2,095	2,150	60,000	1,075
2005-02-09	2,140	2,150	2,100	2,105	90,300	1,052.50
2005-02-08	2,185	2,190	2,150	2,160	109,700	1,080
2005-02-07	2,180	2,255	2,150	2,210	108,300	1,105
2005-02-04	2,280	2,280	2,230	2,250	73,100	1,125
2005-02-03	2,295	2,315	2,285	2,290	163,800	1,145
2005-02-02	2,250	2,285	2,250	2,275	114,800	1,137.50
2005-02-01	2,265	2,270	2,205	2,245	116,700	1,122.50
2005-01-31	2,225	2,290	2,220	2,260	117,100	1,130
2005-01-28	2,195	2,210	2,185	2,210	122,400	1,105
2005-01-27	2,180	2,195	2,175	2,185	48,700	1,092.50
2005-01-26	2,160	2,175	2,160	2,170	128,300	1,085
2005-01-25	2,180	2,180	2,150	2,155	73,700	1,077.50
2005-01-24	2,140	2,170	2,140	2,160	43,400	1,080
2005-01-21	2,065	2,150	2,060	2,140	64,500	1,070
2005-01-20	2,170	2,170	2,090	2,105	76,600	1,052.50
2005-01-19	2,095	2,190	2,085	2,170	174,500	1,085
2005-01-18	2,105	2,110	2,070	2,100	131,700	1,050
2005-01-17	2,100	2,120	2,085	2,105	192,800	1,052.50
2005-01-14	2,025	2,065	2,015	2,050	140,800	1,025
2005-01-13	1,997	2,025	1,987	2,005	118,400	1,002.50
2005-01-12	1,974	1,995	1,971	1,985	129,300	992.50
2005-01-11	1,994	1,994	1,970	1,971	103,200	985.50
2005-01-07	1,985	1,985	1,962	1,973	85,100	986.50
2005-01-06	1,990	1,990	1,956	1,962	112,500	981
2005-01-05	1,994	1,994	1,961	1,961	94,200	980.50
2005-01-04	1,999	1,999	1,972	1,995	30,700	997.50

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 [2005年度]

9603 (株)エイチ・アイ・エスの時系列データ [2005年度]