9603 (株)エイチ・アイ・エスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,161	2,200	2,157	2,198	105,600	1,099
2011-12-29	2,152	2,161	2,130	2,158	45,900	1,079
2011-12-28	2,128	2,161	2,128	2,151	39,100	1,075.50
2011-12-27	2,131	2,147	2,103	2,128	77,000	1,064
2011-12-26	2,182	2,190	2,132	2,141	88,300	1,070.50
2011-12-22	2,120	2,194	2,104	2,182	233,400	1,091
2011-12-21	2,070	2,085	2,041	2,075	80,500	1,037.50
2011-12-20	1,974	2,069	1,963	2,048	155,000	1,024
2011-12-19	2,048	2,099	1,993	1,999	275,900	999.50
2011-12-16	2,005	2,083	1,980	2,000	260,100	1,000
2011-12-15	1,988	2,001	1,972	1,995	69,700	997.50
2011-12-14	1,989	2,005	1,968	1,993	99,900	996.50
2011-12-13	1,952	1,992	1,939	1,979	79,500	989.50
2011-12-12	1,990	1,990	1,971	1,972	69,400	986
2011-12-09	1,983	1,990	1,954	1,975	120,000	987.50
2011-12-08	1,982	1,986	1,941	1,978	131,000	989
2011-12-07	1,995	1,995	1,964	1,972	133,000	986
2011-12-06	1,951	1,985	1,942	1,967	181,200	983.50
2011-12-05	1,924	1,946	1,910	1,941	121,000	970.50
2011-12-02	1,878	1,905	1,869	1,903	79,700	951.50
2011-12-01	1,920	1,920	1,862	1,873	81,200	936.50
2011-11-30	1,910	1,910	1,877	1,902	95,100	951
2011-11-29	1,889	1,895	1,855	1,892	113,000	946
2011-11-28	1,864	1,864	1,830	1,850	75,300	925
2011-11-25	1,829	1,841	1,820	1,820	65,600	910
2011-11-24	1,851	1,854	1,804	1,811	80,900	905.50
2011-11-22	1,844	1,869	1,838	1,862	109,200	931
2011-11-21	1,812	1,857	1,810	1,847	85,800	923.50
2011-11-18	1,822	1,849	1,815	1,836	83,100	918
2011-11-17	1,890	1,890	1,840	1,845	160,400	922.50
2011-11-16	1,882	1,891	1,846	1,858	102,200	929
2011-11-15	1,903	1,918	1,873	1,879	127,200	939.50
2011-11-14	1,959	1,969	1,932	1,943	56,300	971.50
2011-11-11	1,969	1,979	1,933	1,943	82,800	971.50
2011-11-10	1,950	1,956	1,913	1,929	134,300	964.50
2011-11-09	2,001	2,017	1,980	2,000	70,500	1,000
2011-11-08	1,995	2,028	1,970	1,973	135,200	986.50
2011-11-07	2,007	2,017	1,999	2,017	54,500	1,008.50
2011-11-04	2,006	2,008	1,976	1,989	74,600	994.50
2011-11-02	2,016	2,026	1,981	2,001	72,700	1,000.50
2011-11-01	2,042	2,055	2,025	2,044	100,800	1,022
2011-10-31	2,029	2,062	2,012	2,035	93,200	1,017.50
2011-10-28	2,050	2,058	2,032	2,041	97,200	1,020.50
2011-10-27	2,013	2,055	2,013	2,027	202,200	1,013.50
2011-10-26	2,041	2,072	2,026	2,055	130,200	1,027.50
2011-10-25	2,055	2,079	2,050	2,061	184,900	1,030.50
2011-10-24	2,050	2,090	2,002	2,053	575,400	1,026.50
2011-10-21	2,130	2,154	2,095	2,097	138,400	1,048.50
2011-10-20	2,151	2,165	2,124	2,147	75,200	1,073.50
2011-10-19	2,167	2,181	2,135	2,147	73,100	1,073.50
2011-10-18	2,134	2,182	2,127	2,166	116,600	1,083
2011-10-17	2,153	2,170	2,112	2,126	131,500	1,063
2011-10-14	2,142	2,148	2,121	2,126	155,900	1,063
2011-10-13	2,273	2,273	2,169	2,173	288,800	1,086.50
2011-10-12	2,330	2,331	2,286	2,290	102,400	1,145
2011-10-11	2,250	2,296	2,246	2,281	175,500	1,140.50
2011-10-07	2,240	2,260	2,226	2,236	197,100	1,118
2011-10-06	2,290	2,313	2,224	2,245	172,900	1,122.50
2011-10-05	2,310	2,357	2,281	2,300	198,400	1,150
2011-10-04	2,300	2,310	2,261	2,283	114,100	1,141.50
2011-10-03	2,300	2,331	2,281	2,311	220,200	1,155.50
2011-09-30	2,273	2,299	2,260	2,289	210,200	1,144.50
2011-09-29	2,251	2,317	2,251	2,295	217,200	1,147.50
2011-09-28	2,254	2,295	2,234	2,265	225,800	1,132.50
2011-09-27	2,056	2,195	2,054	2,183	336,400	1,091.50
2011-09-26	2,108	2,133	2,059	2,065	222,800	1,032.50
2011-09-22	2,094	2,110	2,049	2,090	131,700	1,045
2011-09-21	2,118	2,119	2,072	2,073	107,700	1,036.50
2011-09-20	2,065	2,099	2,032	2,082	301,500	1,041
2011-09-16	2,011	2,134	1,926	2,082	426,600	1,041
2011-09-15	2,034	2,074	2,000	2,013	394,300	1,006.50
2011-09-14	2,200	2,200	1,998	2,039	733,300	1,019.50
2011-09-13	2,270	2,291	2,203	2,214	202,800	1,107
2011-09-12	2,229	2,272	2,221	2,250	208,200	1,125
2011-09-09	2,142	2,195	2,126	2,178	180,600	1,089
2011-09-08	2,160	2,170	2,128	2,162	44,100	1,081
2011-09-07	2,134	2,165	2,099	2,158	113,700	1,079
2011-09-06	2,150	2,167	2,131	2,144	78,700	1,072
2011-09-05	2,145	2,148	2,129	2,138	42,800	1,069
2011-09-02	2,088	2,136	2,069	2,113	47,400	1,056.50
2011-09-01	2,139	2,139	2,100	2,114	35,100	1,057
2011-08-31	2,100	2,140	2,086	2,126	60,900	1,063
2011-08-30	2,091	2,111	2,072	2,089	85,200	1,044.50
2011-08-29	2,074	2,083	2,052	2,077	131,600	1,038.50
2011-08-26	2,020	2,077	2,005	2,058	171,500	1,029
2011-08-25	2,070	2,070	2,013	2,013	115,600	1,006.50
2011-08-24	2,060	2,060	2,026	2,048	128,400	1,024
2011-08-23	2,064	2,075	2,041	2,060	129,400	1,030
2011-08-22	2,131	2,150	2,080	2,085	112,500	1,042.50
2011-08-19	2,129	2,174	2,121	2,133	168,100	1,066.50
2011-08-18	2,199	2,204	2,156	2,171	94,000	1,085.50
2011-08-17	2,175	2,196	2,150	2,181	105,400	1,090.50
2011-08-16	2,231	2,238	2,173	2,200	75,800	1,100
2011-08-15	2,232	2,249	2,175	2,210	88,000	1,105
2011-08-12	2,193	2,238	2,170	2,214	114,900	1,107
2011-08-11	2,093	2,164	2,093	2,162	103,700	1,081
2011-08-10	2,138	2,151	2,093	2,126	75,400	1,063
2011-08-09	2,050	2,097	2,005	2,091	79,200	1,045.50
2011-08-08	2,197	2,220	2,112	2,116	147,700	1,058
2011-08-05	2,160	2,230	2,160	2,208	137,300	1,104
2011-08-04	2,188	2,240	2,179	2,212	95,900	1,106
2011-08-03	2,169	2,195	2,167	2,188	65,100	1,094
2011-08-02	2,207	2,207	2,171	2,185	55,300	1,092.50
2011-08-01	2,169	2,227	2,169	2,220	89,700	1,110
2011-07-29	2,169	2,180	2,165	2,169	74,900	1,084.50
2011-07-28	2,131	2,170	2,131	2,164	80,500	1,082
2011-07-27	2,150	2,172	2,136	2,164	112,800	1,082
2011-07-26	2,160	2,184	2,153	2,178	75,300	1,089
2011-07-25	2,155	2,179	2,137	2,165	86,100	1,082.50
2011-07-22	2,135	2,159	2,115	2,139	168,600	1,069.50
2011-07-21	2,115	2,123	2,085	2,090	98,600	1,045
2011-07-20	2,127	2,128	2,103	2,115	129,000	1,057.50
2011-07-19	2,135	2,135	2,095	2,118	78,000	1,059
2011-07-15	2,100	2,135	2,100	2,135	86,800	1,067.50
2011-07-14	2,092	2,110	2,082	2,097	75,300	1,048.50
2011-07-13	2,038	2,095	2,038	2,089	101,000	1,044.50
2011-07-12	2,036	2,068	2,005	2,061	244,600	1,030.50
2011-07-11	2,069	2,079	2,055	2,074	73,800	1,037
2011-07-08	2,064	2,085	2,056	2,068	134,100	1,034
2011-07-07	2,035	2,056	2,034	2,050	103,400	1,025
2011-07-06	2,045	2,045	2,006	2,034	104,000	1,017
2011-07-05	2,070	2,070	2,042	2,050	98,200	1,025
2011-07-04	2,050	2,060	2,045	2,054	145,800	1,027
2011-07-01	2,000	2,055	1,993	2,038	229,200	1,019
2011-06-30	1,975	1,990	1,955	1,984	142,300	992
2011-06-29	1,966	1,983	1,956	1,974	118,000	987
2011-06-28	1,950	1,964	1,942	1,954	117,800	977
2011-06-27	1,900	1,926	1,892	1,920	101,100	960
2011-06-24	1,881	1,896	1,856	1,877	151,200	938.50
2011-06-23	1,933	1,938	1,878	1,888	137,900	944
2011-06-22	1,933	1,976	1,920	1,966	143,100	983
2011-06-21	1,910	1,913	1,892	1,910	88,600	955
2011-06-20	1,890	1,900	1,871	1,890	71,600	945
2011-06-17	1,940	1,943	1,845	1,862	159,400	931
2011-06-16	1,970	1,991	1,953	1,953	90,100	976.50
2011-06-15	2,001	2,010	1,985	1,990	124,000	995
2011-06-14	1,973	2,013	1,950	2,003	146,200	1,001.50
2011-06-13	2,034	2,034	1,941	1,992	165,900	996
2011-06-10	1,982	2,050	1,982	2,043	192,700	1,021.50
2011-06-09	2,037	2,044	1,987	2,006	52,300	1,003
2011-06-08	1,995	2,048	1,989	2,037	106,200	1,018.50
2011-06-07	1,968	1,995	1,940	1,988	81,000	994
2011-06-06	1,898	1,978	1,896	1,972	87,700	986
2011-06-03	1,881	1,928	1,876	1,886	59,700	943
2011-06-02	1,872	1,924	1,862	1,910	89,000	955
2011-06-01	1,860	1,914	1,851	1,909	74,900	954.50
2011-05-31	1,889	1,919	1,883	1,900	69,700	950
2011-05-30	1,933	1,934	1,884	1,887	108,700	943.50
2011-05-27	1,938	1,957	1,935	1,948	33,300	974
2011-05-26	1,947	1,965	1,936	1,951	25,700	975.50
2011-05-25	1,945	1,953	1,910	1,918	69,900	959
2011-05-24	1,983	1,994	1,894	1,959	136,400	979.50
2011-05-23	1,999	1,999	1,957	1,964	40,000	982
2011-05-20	1,976	2,000	1,974	1,986	88,500	993
2011-05-19	1,975	1,980	1,952	1,952	57,700	976
2011-05-18	1,920	1,985	1,916	1,977	81,900	988.50
2011-05-17	1,932	1,943	1,886	1,896	81,500	948
2011-05-16	1,963	1,963	1,913	1,932	91,700	966
2011-05-13	1,944	1,954	1,904	1,953	115,900	976.50
2011-05-12	1,933	1,949	1,916	1,919	82,200	959.50
2011-05-11	1,928	1,965	1,926	1,935	77,200	967.50
2011-05-10	1,896	1,944	1,896	1,929	66,400	964.50
2011-05-09	1,898	1,922	1,886	1,895	89,900	947.50
2011-05-06	1,887	1,912	1,883	1,898	86,800	949
2011-05-02	1,930	1,939	1,884	1,897	104,600	948.50
2011-04-28	1,930	1,948	1,917	1,939	102,000	969.50
2011-04-27	1,891	1,929	1,872	1,926	136,100	963
2011-04-26	1,880	1,900	1,866	1,890	109,700	945
2011-04-25	1,843	1,876	1,840	1,865	121,400	932.50
2011-04-22	1,825	1,834	1,801	1,824	87,400	912
2011-04-21	1,823	1,840	1,805	1,825	132,100	912.50
2011-04-20	1,808	1,828	1,797	1,799	113,800	899.50
2011-04-19	1,783	1,809	1,782	1,802	95,500	901
2011-04-18	1,800	1,809	1,781	1,786	68,900	893
2011-04-15	1,800	1,802	1,778	1,790	111,100	895
2011-04-14	1,763	1,806	1,761	1,796	179,500	898
2011-04-13	1,702	1,750	1,700	1,735	178,900	867.50
2011-04-12	1,678	1,693	1,674	1,690	145,200	845
2011-04-11	1,673	1,695	1,658	1,680	92,700	840
2011-04-08	1,607	1,661	1,601	1,644	127,200	822
2011-04-07	1,599	1,619	1,591	1,602	87,500	801
2011-04-06	1,600	1,603	1,565	1,580	137,200	790
2011-04-05	1,631	1,635	1,601	1,622	71,200	811
2011-04-04	1,683	1,695	1,619	1,624	178,700	812
2011-04-01	1,693	1,719	1,680	1,686	144,700	843
2011-03-31	1,684	1,692	1,672	1,691	122,800	845.50
2011-03-30	1,610	1,662	1,601	1,662	118,600	831
2011-03-29	1,581	1,629	1,575	1,617	209,400	808.50
2011-03-28	1,680	1,680	1,575	1,585	287,600	792.50
2011-03-25	1,697	1,703	1,680	1,686	77,500	843
2011-03-24	1,716	1,738	1,697	1,697	71,100	848.50
2011-03-23	1,750	1,772	1,691	1,716	131,800	858
2011-03-22	1,660	1,745	1,655	1,732	169,200	866
2011-03-18	1,624	1,690	1,615	1,650	98,800	825
2011-03-17	1,500	1,656	1,500	1,620	212,200	810
2011-03-16	1,370	1,640	1,370	1,535	365,900	767.50
2011-03-15	1,600	1,615	1,340	1,398	272,500	699
2011-03-14	1,565	1,800	1,565	1,659	225,900	829.50
2011-03-11	1,935	2,007	1,920	1,965	297,000	982.50
2011-03-10	2,029	2,042	1,980	2,006	190,000	1,003
2011-03-09	2,032	2,068	2,025	2,028	91,400	1,014
2011-03-08	2,050	2,058	2,025	2,031	160,300	1,015.50
2011-03-07	2,083	2,091	2,052	2,066	122,500	1,033
2011-03-04	2,133	2,133	2,087	2,095	68,100	1,047.50
2011-03-03	2,100	2,128	2,089	2,119	101,100	1,059.50
2011-03-02	2,124	2,132	2,086	2,088	108,200	1,044
2011-03-01	2,112	2,177	2,111	2,162	168,300	1,081
2011-02-28	2,095	2,143	2,090	2,128	87,100	1,064
2011-02-25	2,100	2,125	2,066	2,084	185,500	1,042
2011-02-24	2,153	2,166	2,070	2,079	164,900	1,039.50
2011-02-23	2,160	2,225	2,153	2,180	77,300	1,090
2011-02-22	2,260	2,260	2,198	2,198	113,600	1,099
2011-02-21	2,234	2,270	2,220	2,254	73,200	1,127
2011-02-18	2,243	2,250	2,209	2,234	104,000	1,117
2011-02-17	2,250	2,255	2,200	2,205	156,100	1,102.50
2011-02-16	2,261	2,267	2,223	2,242	184,500	1,121
2011-02-15	2,280	2,280	2,235	2,251	116,300	1,125.50
2011-02-14	2,180	2,285	2,174	2,279	143,600	1,139.50
2011-02-10	2,169	2,172	2,146	2,150	63,600	1,075
2011-02-09	2,162	2,180	2,155	2,167	50,500	1,083.50
2011-02-08	2,163	2,169	2,146	2,149	63,100	1,074.50
2011-02-07	2,165	2,189	2,151	2,161	68,800	1,080.50
2011-02-04	2,176	2,187	2,134	2,165	155,100	1,082.50
2011-02-03	2,148	2,178	2,128	2,139	75,300	1,069.50
2011-02-02	2,141	2,191	2,141	2,177	85,000	1,088.50
2011-02-01	2,172	2,188	2,135	2,160	115,500	1,080
2011-01-31	2,145	2,160	2,109	2,136	142,600	1,068
2011-01-28	2,290	2,298	2,144	2,152	291,600	1,076
2011-01-27	2,240	2,297	2,240	2,272	198,300	1,136
2011-01-26	2,186	2,254	2,170	2,233	296,900	1,116.50
2011-01-25	2,118	2,193	2,118	2,186	144,600	1,093
2011-01-24	2,146	2,180	2,110	2,121	155,800	1,060.50
2011-01-21	2,135	2,170	2,083	2,096	170,400	1,048
2011-01-20	2,098	2,130	2,082	2,128	225,200	1,064
2011-01-19	2,124	2,140	2,105	2,128	138,200	1,064
2011-01-18	2,133	2,149	2,115	2,127	74,400	1,063.50
2011-01-17	2,124	2,162	2,100	2,133	141,900	1,066.50
2011-01-14	2,100	2,136	2,096	2,107	235,800	1,053.50
2011-01-13	2,124	2,145	2,100	2,125	166,500	1,062.50
2011-01-12	2,151	2,169	2,122	2,134	220,200	1,067
2011-01-11	2,149	2,195	2,130	2,192	201,800	1,096
2011-01-07	2,102	2,121	2,095	2,098	119,900	1,049
2011-01-06	2,141	2,172	2,109	2,120	269,400	1,060
2011-01-05	2,085	2,192	2,059	2,126	292,500	1,063
2011-01-04	2,033	2,096	2,022	2,052	182,700	1,026

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 [2011年度]

9603 (株)エイチ・アイ・エスの時系列データ [2011年度]