9603 (株)エイチ・アイ・エスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,990	1,990	1,957	1,989	80,400	994.50
2007-12-27	2,020	2,035	1,990	2,020	74,000	1,010
2007-12-26	1,900	2,065	1,892	2,055	228,300	1,027.50
2007-12-25	1,860	1,912	1,832	1,906	359,200	953
2007-12-21	1,839	1,868	1,798	1,835	235,800	917.50
2007-12-20	1,870	1,901	1,807	1,840	234,300	920
2007-12-19	1,956	1,959	1,862	1,869	260,000	934.50
2007-12-18	2,000	2,025	1,931	1,958	129,300	979
2007-12-17	2,030	2,075	2,005	2,010	86,900	1,005
2007-12-14	2,135	2,160	2,095	2,095	98,600	1,047.50
2007-12-13	2,170	2,175	2,075	2,090	200,900	1,045
2007-12-12	2,150	2,180	2,125	2,175	88,900	1,087.50
2007-12-11	2,190	2,215	2,125	2,155	102,800	1,077.50
2007-12-10	2,230	2,230	2,150	2,210	90,500	1,105
2007-12-07	2,150	2,235	2,140	2,235	278,500	1,117.50
2007-12-06	2,050	2,085	2,030	2,085	65,400	1,042.50
2007-12-05	2,045	2,050	1,991	2,030	82,200	1,015
2007-12-04	2,155	2,155	2,050	2,055	88,900	1,027.50
2007-12-03	2,140	2,170	2,085	2,115	72,100	1,057.50
2007-11-30	2,150	2,160	2,115	2,140	107,300	1,070
2007-11-29	2,190	2,190	2,085	2,100	192,100	1,050
2007-11-28	1,950	2,150	1,946	2,130	381,600	1,065
2007-11-27	1,900	1,900	1,829	1,850	282,200	925
2007-11-26	1,840	1,972	1,805	1,908	612,300	954
2007-11-22	1,779	1,790	1,715	1,769	323,400	884.50
2007-11-21	1,710	1,790	1,695	1,751	265,300	875.50
2007-11-20	1,600	1,726	1,582	1,713	254,100	856.50
2007-11-19	1,751	1,782	1,665	1,669	156,200	834.50
2007-11-16	1,789	1,802	1,729	1,747	198,200	873.50
2007-11-15	1,871	1,871	1,791	1,804	197,400	902
2007-11-14	1,891	1,907	1,814	1,841	255,200	920.50
2007-11-13	1,820	1,930	1,786	1,835	153,000	917.50
2007-11-12	1,845	1,887	1,768	1,774	232,600	887
2007-11-09	1,998	2,000	1,934	1,940	75,600	970
2007-11-08	2,000	2,015	1,935	1,990	152,100	995
2007-11-07	2,075	2,085	2,000	2,015	109,800	1,007.50
2007-11-06	2,100	2,110	2,045	2,070	106,100	1,035
2007-11-05	2,195	2,195	2,085	2,100	105,000	1,050
2007-11-02	2,175	2,195	2,110	2,170	126,400	1,085
2007-11-01	2,220	2,260	2,205	2,205	72,100	1,102.50
2007-10-31	2,135	2,185	2,130	2,185	48,500	1,092.50
2007-10-30	2,090	2,140	2,090	2,135	67,800	1,067.50
2007-10-29	2,120	2,140	2,075	2,085	75,900	1,042.50
2007-10-26	2,085	2,120	2,060	2,100	79,300	1,050
2007-10-25	2,185	2,185	2,075	2,100	114,700	1,050
2007-10-24	2,145	2,165	2,130	2,145	66,700	1,072.50
2007-10-23	2,190	2,190	2,080	2,105	137,900	1,052.50
2007-10-22	2,105	2,145	2,065	2,110	126,000	1,055
2007-10-19	2,130	2,190	2,130	2,155	196,500	1,077.50
2007-10-18	2,160	2,170	2,115	2,145	234,800	1,072.50
2007-10-17	2,225	2,240	2,155	2,180	213,600	1,090
2007-10-16	2,350	2,355	2,260	2,265	111,100	1,132.50
2007-10-15	2,400	2,400	2,330	2,335	162,500	1,167.50
2007-10-12	2,310	2,380	2,285	2,360	205,400	1,180
2007-10-11	2,260	2,330	2,250	2,310	130,700	1,155
2007-10-10	2,200	2,260	2,200	2,235	149,100	1,117.50
2007-10-09	2,205	2,205	2,180	2,190	240,200	1,095
2007-10-05	2,225	2,230	2,180	2,200	217,200	1,100
2007-10-04	2,300	2,305	2,265	2,265	129,700	1,132.50
2007-10-03	2,270	2,325	2,250	2,310	159,200	1,155
2007-10-02	2,280	2,295	2,230	2,245	185,800	1,122.50
2007-10-01	2,200	2,275	2,200	2,250	144,700	1,125
2007-09-28	2,190	2,200	2,160	2,160	151,700	1,080
2007-09-27	2,190	2,195	2,150	2,165	207,200	1,082.50
2007-09-26	2,055	2,195	2,045	2,195	285,400	1,097.50
2007-09-25	2,000	2,045	1,982	2,035	222,300	1,017.50
2007-09-21	2,055	2,065	1,980	1,995	342,600	997.50
2007-09-20	2,160	2,160	2,015	2,015	667,800	1,007.50
2007-09-19	2,165	2,200	2,125	2,160	457,700	1,080
2007-09-18	2,515	2,550	2,505	2,525	70,800	1,262.50
2007-09-14	2,490	2,540	2,480	2,505	95,100	1,252.50
2007-09-13	2,505	2,530	2,485	2,515	108,000	1,257.50
2007-09-12	2,500	2,550	2,460	2,490	174,200	1,245
2007-09-11	2,485	2,505	2,440	2,465	194,400	1,232.50
2007-09-10	2,500	2,525	2,410	2,420	317,300	1,210
2007-09-07	2,610	2,630	2,565	2,610	208,200	1,305
2007-09-06	2,750	2,755	2,595	2,605	364,200	1,302.50
2007-09-05	2,850	2,865	2,730	2,730	125,800	1,365
2007-09-04	2,915	2,915	2,870	2,890	26,800	1,445
2007-09-03	2,920	2,925	2,860	2,875	31,300	1,437.50
2007-08-31	2,895	2,930	2,890	2,925	40,200	1,462.50
2007-08-30	2,970	2,970	2,870	2,890	32,000	1,445
2007-08-29	2,850	2,900	2,830	2,865	42,600	1,432.50
2007-08-28	2,925	2,925	2,890	2,890	27,400	1,445
2007-08-27	2,985	3,020	2,895	2,925	44,300	1,462.50
2007-08-24	3,150	3,150	2,945	2,990	88,000	1,495
2007-08-23	2,970	3,070	2,970	3,070	91,900	1,535
2007-08-22	2,925	2,980	2,915	2,965	38,200	1,482.50
2007-08-21	2,890	2,970	2,875	2,965	97,900	1,482.50
2007-08-20	2,905	2,910	2,855	2,870	64,300	1,435
2007-08-17	2,905	2,945	2,830	2,835	122,600	1,417.50
2007-08-16	2,920	2,960	2,900	2,910	106,000	1,455
2007-08-15	2,975	3,020	2,970	2,990	67,600	1,495
2007-08-14	2,930	3,020	2,925	2,970	86,700	1,485
2007-08-13	2,970	3,000	2,910	2,930	156,600	1,465
2007-08-10	3,000	3,050	2,950	2,960	130,100	1,480
2007-08-09	3,060	3,130	2,995	3,060	131,100	1,530
2007-08-08	3,070	3,070	2,970	3,000	79,700	1,500
2007-08-07	3,100	3,130	3,060	3,070	72,900	1,535
2007-08-06	2,980	3,160	2,975	3,110	106,800	1,555
2007-08-03	2,935	2,985	2,935	2,970	78,700	1,485
2007-08-02	2,975	2,995	2,915	2,930	93,200	1,465
2007-08-01	3,080	3,080	2,955	2,965	88,600	1,482.50
2007-07-31	3,090	3,090	3,050	3,070	60,100	1,535
2007-07-30	3,030	3,070	2,985	3,050	74,900	1,525
2007-07-27	3,070	3,130	3,050	3,080	106,400	1,540
2007-07-26	3,270	3,290	3,210	3,220	34,600	1,610
2007-07-25	3,400	3,400	3,280	3,280	45,800	1,640
2007-07-24	3,260	3,340	3,260	3,330	45,500	1,665
2007-07-23	3,300	3,330	3,260	3,260	57,900	1,630
2007-07-20	3,340	3,340	3,300	3,300	28,700	1,650
2007-07-19	3,310	3,350	3,290	3,340	21,600	1,670
2007-07-18	3,350	3,360	3,300	3,300	20,300	1,650
2007-07-17	3,370	3,370	3,320	3,330	32,400	1,665
2007-07-13	3,420	3,440	3,370	3,380	32,900	1,690
2007-07-12	3,420	3,450	3,420	3,440	20,300	1,720
2007-07-11	3,470	3,470	3,400	3,450	78,500	1,725
2007-07-10	3,480	3,490	3,400	3,470	65,900	1,735
2007-07-09	3,460	3,490	3,440	3,490	50,500	1,745
2007-07-06	3,430	3,440	3,380	3,440	59,000	1,720
2007-07-05	3,410	3,420	3,400	3,420	34,000	1,710
2007-07-04	3,370	3,410	3,360	3,400	39,900	1,700
2007-07-03	3,350	3,420	3,350	3,420	65,000	1,710
2007-07-02	3,380	3,390	3,330	3,340	51,000	1,670
2007-06-29	3,360	3,390	3,350	3,390	72,800	1,695
2007-06-28	3,410	3,440	3,400	3,410	69,900	1,705
2007-06-27	3,320	3,430	3,320	3,390	210,400	1,695
2007-06-26	3,260	3,300	3,260	3,300	65,300	1,650
2007-06-25	3,290	3,290	3,230	3,230	87,700	1,615
2007-06-22	3,380	3,390	3,300	3,300	130,200	1,650
2007-06-21	3,400	3,400	3,360	3,370	45,700	1,685
2007-06-20	3,450	3,460	3,390	3,400	44,100	1,700
2007-06-19	3,460	3,460	3,410	3,430	23,600	1,715
2007-06-18	3,440	3,440	3,410	3,430	22,400	1,715
2007-06-15	3,370	3,440	3,360	3,440	83,700	1,720
2007-06-14	3,370	3,490	3,360	3,470	63,000	1,735
2007-06-13	3,270	3,340	3,260	3,310	54,200	1,655
2007-06-12	3,370	3,410	3,350	3,350	47,200	1,675
2007-06-11	3,420	3,440	3,370	3,380	39,600	1,690
2007-06-08	3,470	3,490	3,370	3,390	135,100	1,695
2007-06-07	3,440	3,500	3,430	3,470	56,200	1,735
2007-06-06	3,390	3,500	3,350	3,480	50,500	1,740
2007-06-05	3,500	3,510	3,430	3,440	31,800	1,720
2007-06-04	3,540	3,550	3,500	3,500	50,300	1,750
2007-06-01	3,490	3,520	3,470	3,490	75,500	1,745
2007-05-31	3,450	3,450	3,410	3,450	40,600	1,725
2007-05-30	3,390	3,430	3,370	3,400	60,700	1,700
2007-05-29	3,380	3,380	3,350	3,370	27,700	1,685
2007-05-28	3,360	3,380	3,340	3,380	39,100	1,690
2007-05-25	3,340	3,340	3,230	3,310	161,300	1,655
2007-05-24	3,300	3,370	3,300	3,370	163,900	1,685
2007-05-23	3,260	3,310	3,260	3,290	134,100	1,645
2007-05-22	3,250	3,280	3,220	3,260	135,000	1,630
2007-05-21	3,300	3,310	3,260	3,280	64,500	1,640
2007-05-18	3,380	3,390	3,300	3,310	59,500	1,655
2007-05-17	3,450	3,470	3,410	3,410	56,000	1,705
2007-05-16	3,420	3,490	3,370	3,400	66,500	1,700
2007-05-15	3,480	3,480	3,410	3,450	76,700	1,725
2007-05-14	3,490	3,530	3,470	3,480	71,600	1,740
2007-05-11	3,390	3,540	3,360	3,490	145,700	1,745
2007-05-10	3,540	3,580	3,490	3,490	114,300	1,745
2007-05-09	3,710	3,710	3,610	3,620	65,700	1,810
2007-05-08	3,690	3,720	3,670	3,700	66,500	1,850
2007-05-07	3,700	3,790	3,700	3,740	81,400	1,870
2007-05-02	3,640	3,730	3,610	3,690	93,200	1,845
2007-05-01	3,710	3,730	3,650	3,690	59,900	1,845
2007-04-27	3,730	3,760	3,690	3,720	51,400	1,860
2007-04-26	3,650	3,760	3,630	3,710	193,100	1,855
2007-04-25	3,620	3,680	3,560	3,580	210,200	1,790
2007-04-24	3,850	3,940	3,840	3,920	143,200	1,960
2007-04-23	3,750	3,850	3,750	3,850	163,600	1,925
2007-04-20	3,720	3,770	3,720	3,740	132,700	1,870
2007-04-19	3,720	3,720	3,680	3,700	122,200	1,850
2007-04-18	3,780	3,790	3,760	3,790	66,400	1,895
2007-04-17	3,770	3,780	3,740	3,760	83,400	1,880
2007-04-16	3,700	3,810	3,690	3,740	122,700	1,870
2007-04-13	3,660	3,700	3,660	3,660	104,700	1,830
2007-04-12	3,630	3,660	3,620	3,640	105,200	1,820
2007-04-11	3,600	3,630	3,590	3,620	79,900	1,810
2007-04-10	3,590	3,630	3,560	3,600	75,100	1,800
2007-04-09	3,500	3,600	3,420	3,580	65,800	1,790
2007-04-06	3,640	3,640	3,600	3,600	67,500	1,800
2007-04-05	3,540	3,620	3,500	3,590	195,000	1,795
2007-04-04	3,490	3,550	3,460	3,540	112,600	1,770
2007-04-03	3,470	3,470	3,440	3,460	48,100	1,730
2007-04-02	3,490	3,490	3,430	3,460	130,100	1,730
2007-03-30	3,340	3,390	3,310	3,390	66,900	1,695
2007-03-29	3,280	3,350	3,250	3,300	76,300	1,650
2007-03-28	3,310	3,340	3,280	3,330	87,600	1,665
2007-03-27	3,430	3,430	3,280	3,300	79,900	1,650
2007-03-26	3,400	3,450	3,350	3,420	77,900	1,710
2007-03-23	3,390	3,480	3,360	3,440	98,100	1,720
2007-03-22	3,400	3,400	3,360	3,370	30,800	1,685
2007-03-20	3,300	3,340	3,280	3,330	66,400	1,665
2007-03-19	3,240	3,270	3,180	3,240	89,600	1,620
2007-03-16	3,350	3,350	3,260	3,270	113,300	1,635
2007-03-15	3,270	3,320	3,190	3,250	127,500	1,625
2007-03-14	3,270	3,320	3,250	3,260	110,300	1,630
2007-03-13	3,440	3,440	3,340	3,340	91,200	1,670
2007-03-12	3,460	3,490	3,390	3,430	104,100	1,715
2007-03-09	3,410	3,450	3,410	3,410	107,500	1,705
2007-03-08	3,480	3,480	3,360	3,410	101,500	1,705
2007-03-07	3,510	3,560	3,500	3,500	77,400	1,750
2007-03-06	3,410	3,530	3,390	3,500	76,800	1,750
2007-03-05	3,570	3,570	3,450	3,450	119,300	1,725
2007-03-02	3,430	3,600	3,410	3,600	197,700	1,800
2007-03-01	3,430	3,440	3,380	3,420	66,100	1,710
2007-02-28	3,240	3,470	3,220	3,380	59,500	1,690
2007-02-27	3,500	3,520	3,460	3,490	37,800	1,745
2007-02-26	3,430	3,520	3,410	3,520	93,100	1,760
2007-02-23	3,410	3,440	3,350	3,390	95,500	1,695
2007-02-22	3,450	3,460	3,420	3,440	31,900	1,720
2007-02-21	3,460	3,470	3,430	3,450	47,500	1,725
2007-02-20	3,460	3,470	3,440	3,450	39,200	1,725
2007-02-19	3,450	3,480	3,440	3,460	32,700	1,730
2007-02-16	3,400	3,480	3,340	3,440	115,300	1,720
2007-02-15	3,350	3,400	3,320	3,400	71,600	1,700
2007-02-14	3,270	3,340	3,260	3,340	39,300	1,670
2007-02-13	3,240	3,310	3,240	3,280	26,200	1,640
2007-02-09	3,300	3,310	3,270	3,300	35,500	1,650
2007-02-08	3,300	3,330	3,300	3,300	48,400	1,650
2007-02-07	3,320	3,330	3,290	3,290	55,600	1,645
2007-02-06	3,300	3,320	3,290	3,300	36,900	1,650
2007-02-05	3,320	3,320	3,300	3,310	52,900	1,655
2007-02-02	3,300	3,340	3,300	3,320	42,200	1,660
2007-02-01	3,260	3,340	3,260	3,340	48,900	1,670
2007-01-31	3,280	3,290	3,230	3,280	61,800	1,640
2007-01-30	3,300	3,310	3,270	3,290	46,100	1,645
2007-01-29	3,290	3,330	3,260	3,310	87,300	1,655
2007-01-26	3,330	3,330	3,240	3,280	103,800	1,640
2007-01-25	3,270	3,320	3,270	3,300	100,700	1,650
2007-01-24	3,290	3,300	3,260	3,260	83,300	1,630
2007-01-23	3,240	3,280	3,210	3,260	156,300	1,630
2007-01-22	3,160	3,220	3,130	3,190	96,300	1,595
2007-01-19	3,140	3,140	3,110	3,140	73,100	1,570
2007-01-18	3,110	3,130	3,070	3,080	66,500	1,540
2007-01-17	3,110	3,140	3,100	3,120	38,700	1,560
2007-01-16	3,050	3,130	3,020	3,130	92,200	1,565
2007-01-15	2,950	3,070	2,950	3,060	128,700	1,530
2007-01-12	2,950	2,960	2,915	2,940	99,700	1,470
2007-01-11	3,020	3,020	2,970	2,980	55,200	1,490
2007-01-10	3,030	3,030	2,990	2,990	64,600	1,495
2007-01-09	2,980	3,020	2,975	3,020	114,000	1,510
2007-01-05	2,980	2,980	2,945	2,965	76,100	1,482.50
2007-01-04	2,925	2,955	2,920	2,955	42,500	1,477.50

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05月
日	月	火	水	木	金	土
« 04月30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	31

9603 (株)エイチ・アイ・エス の時系列データ [2007年度]

9603 (株)エイチ・アイ・エスの時系列データ [2007年度]