9603 (株)エイチ・アイ・エスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,939	2,948	2,910	2,934	132,400	1,467
2012-12-27	2,979	2,981	2,934	2,939	115,400	1,469.50
2012-12-26	2,914	2,987	2,910	2,978	165,500	1,489
2012-12-25	2,958	3,040	2,919	2,954	117,900	1,477
2012-12-21	2,979	3,045	2,938	2,958	259,200	1,479
2012-12-20	2,887	3,015	2,880	2,970	290,800	1,485
2012-12-19	2,801	2,945	2,801	2,937	417,200	1,468.50
2012-12-18	2,700	2,856	2,693	2,781	678,800	1,390.50
2012-12-17	2,700	2,720	2,633	2,645	434,800	1,322.50
2012-12-14	2,537	2,695	2,502	2,677	492,000	1,338.50
2012-12-13	2,568	2,570	2,494	2,527	176,000	1,263.50
2012-12-12	2,578	2,578	2,555	2,567	149,700	1,283.50
2012-12-11	2,579	2,579	2,547	2,551	198,800	1,275.50
2012-12-10	2,550	2,588	2,530	2,556	262,200	1,278
2012-12-07	2,504	2,528	2,499	2,505	253,300	1,252.50
2012-12-06	2,481	2,510	2,462	2,485	186,200	1,242.50
2012-12-05	2,520	2,523	2,469	2,471	208,900	1,235.50
2012-12-04	2,465	2,519	2,442	2,511	138,500	1,255.50
2012-12-03	2,506	2,506	2,457	2,465	246,700	1,232.50
2012-11-30	2,443	2,559	2,442	2,540	503,000	1,270
2012-11-29	2,423	2,432	2,404	2,412	331,100	1,206
2012-11-28	2,410	2,440	2,403	2,413	257,100	1,206.50
2012-11-27	2,420	2,430	2,392	2,411	355,400	1,205.50
2012-11-26	2,452	2,469	2,412	2,421	302,500	1,210.50
2012-11-22	2,522	2,526	2,457	2,470	208,000	1,235
2012-11-21	2,543	2,545	2,479	2,506	248,200	1,253
2012-11-20	2,550	2,555	2,500	2,538	226,300	1,269
2012-11-19	2,607	2,642	2,577	2,599	146,400	1,299.50
2012-11-16	2,665	2,676	2,557	2,585	274,700	1,292.50
2012-11-15	2,602	2,713	2,587	2,687	401,000	1,343.50
2012-11-14	2,515	2,558	2,472	2,552	208,500	1,276
2012-11-13	2,460	2,509	2,455	2,508	176,000	1,254
2012-11-12	2,399	2,478	2,390	2,447	145,000	1,223.50
2012-11-09	2,420	2,420	2,361	2,378	109,700	1,189
2012-11-08	2,431	2,442	2,419	2,431	64,700	1,215.50
2012-11-07	2,470	2,488	2,426	2,431	147,600	1,215.50
2012-11-06	2,430	2,437	2,418	2,430	60,200	1,215
2012-11-05	2,501	2,517	2,427	2,430	116,200	1,215
2012-11-02	2,457	2,483	2,448	2,478	126,200	1,239
2012-11-01	2,415	2,447	2,414	2,436	83,800	1,218
2012-10-31	2,416	2,435	2,388	2,414	184,000	1,207
2012-10-30	2,475	2,495	2,416	2,422	119,800	1,211
2012-10-29	2,456	2,522	2,456	2,486	111,500	1,243
2012-10-26	2,526	2,559	2,508	2,528	169,300	1,264
2012-10-25	2,531	2,548	2,521	2,540	134,000	1,270
2012-10-24	2,527	2,546	2,509	2,531	132,100	1,265.50
2012-10-23	2,575	2,575	2,533	2,553	141,200	1,276.50
2012-10-22	2,528	2,575	2,525	2,564	156,100	1,282
2012-10-19	2,551	2,568	2,511	2,540	200,400	1,270
2012-10-18	2,579	2,587	2,523	2,562	207,100	1,281
2012-10-17	2,532	2,565	2,514	2,526	93,700	1,263
2012-10-16	2,488	2,543	2,468	2,512	120,600	1,256
2012-10-15	2,489	2,501	2,465	2,487	97,400	1,243.50
2012-10-12	2,501	2,543	2,484	2,493	127,600	1,246.50
2012-10-11	2,520	2,520	2,483	2,487	116,000	1,243.50
2012-10-10	2,561	2,582	2,523	2,540	206,500	1,270
2012-10-09	2,479	2,588	2,462	2,560	375,100	1,280
2012-10-05	2,446	2,487	2,430	2,460	193,300	1,230
2012-10-04	2,391	2,456	2,391	2,439	229,700	1,219.50
2012-10-03	2,346	2,425	2,345	2,389	263,800	1,194.50
2012-10-02	2,409	2,419	2,337	2,346	161,300	1,173
2012-10-01	2,477	2,478	2,385	2,409	144,100	1,204.50
2012-09-28	2,483	2,512	2,436	2,453	307,300	1,226.50
2012-09-27	2,487	2,487	2,445	2,466	226,000	1,233
2012-09-26	2,456	2,468	2,415	2,447	154,200	1,223.50
2012-09-25	2,408	2,456	2,400	2,454	248,000	1,227
2012-09-24	2,399	2,416	2,376	2,387	147,300	1,193.50
2012-09-21	2,437	2,446	2,403	2,409	200,100	1,204.50
2012-09-20	2,443	2,479	2,409	2,437	339,900	1,218.50
2012-09-19	2,330	2,429	2,326	2,420	542,900	1,210
2012-09-18	2,262	2,344	2,214	2,332	561,800	1,166
2012-09-14	2,389	2,389	2,301	2,307	425,000	1,153.50
2012-09-13	2,451	2,475	2,395	2,401	276,700	1,200.50
2012-09-12	2,481	2,482	2,439	2,451	298,200	1,225.50
2012-09-11	2,519	2,538	2,425	2,435	344,400	1,217.50
2012-09-10	2,597	2,605	2,506	2,521	245,100	1,260.50
2012-09-07	2,676	2,707	2,530	2,609	124,700	1,304.50
2012-09-06	2,681	2,682	2,649	2,653	67,700	1,326.50
2012-09-05	2,705	2,715	2,680	2,682	95,900	1,341
2012-09-04	2,734	2,742	2,701	2,732	121,000	1,366
2012-09-03	2,716	2,774	2,716	2,747	118,400	1,373.50
2012-08-31	2,778	2,782	2,702	2,706	147,300	1,353
2012-08-30	2,717	2,770	2,717	2,751	116,400	1,375.50
2012-08-29	2,764	2,770	2,710	2,737	121,500	1,368.50
2012-08-28	2,772	2,784	2,751	2,763	75,400	1,381.50
2012-08-27	2,784	2,810	2,776	2,781	94,200	1,390.50
2012-08-24	2,812	2,814	2,755	2,795	171,900	1,397.50
2012-08-23	2,815	2,820	2,790	2,794	121,700	1,397
2012-08-22	2,765	2,846	2,765	2,845	139,300	1,422.50
2012-08-21	2,755	2,795	2,748	2,769	79,000	1,384.50
2012-08-20	2,726	2,786	2,726	2,760	125,900	1,380
2012-08-17	2,803	2,810	2,730	2,743	341,700	1,371.50
2012-08-16	2,869	2,871	2,816	2,824	146,800	1,412
2012-08-15	2,880	2,887	2,842	2,870	157,500	1,435
2012-08-14	2,838	2,920	2,828	2,903	235,200	1,451.50
2012-08-13	2,816	2,835	2,805	2,832	66,600	1,416
2012-08-10	2,823	2,837	2,787	2,813	85,900	1,406.50
2012-08-09	2,832	2,840	2,811	2,834	93,500	1,417
2012-08-08	2,803	2,835	2,784	2,815	140,600	1,407.50
2012-08-07	2,802	2,820	2,781	2,803	146,900	1,401.50
2012-08-06	2,760	2,818	2,750	2,800	179,700	1,400
2012-08-03	2,820	2,820	2,728	2,731	184,300	1,365.50
2012-08-02	2,810	2,828	2,778	2,800	201,800	1,400
2012-08-01	2,701	2,776	2,698	2,762	262,700	1,381
2012-07-31	2,700	2,730	2,681	2,702	249,700	1,351
2012-07-30	2,706	2,722	2,662	2,722	456,100	1,361
2012-07-27	2,753	2,753	2,682	2,727	147,800	1,363.50
2012-07-26	2,739	2,760	2,657	2,748	242,300	1,374
2012-07-25	2,749	2,763	2,701	2,737	146,300	1,368.50
2012-07-24	2,730	2,730	2,659	2,707	183,700	1,353.50
2012-07-23	2,718	2,772	2,712	2,730	115,700	1,365
2012-07-20	2,780	2,787	2,706	2,736	220,000	1,368
2012-07-19	2,807	2,850	2,791	2,794	202,000	1,397
2012-07-18	2,830	2,871	2,786	2,790	140,200	1,395
2012-07-17	2,845	2,870	2,823	2,840	133,300	1,420
2012-07-13	2,800	2,931	2,793	2,872	403,300	1,436
2012-07-12	2,734	2,795	2,714	2,787	151,900	1,393.50
2012-07-11	2,714	2,732	2,698	2,723	113,000	1,361.50
2012-07-10	2,724	2,796	2,724	2,730	152,700	1,365
2012-07-09	2,726	2,761	2,704	2,740	217,200	1,370
2012-07-06	2,760	2,782	2,717	2,764	153,300	1,382
2012-07-05	2,780	2,786	2,761	2,776	91,700	1,388
2012-07-04	2,803	2,837	2,774	2,783	115,700	1,391.50
2012-07-03	2,810	2,852	2,800	2,842	138,800	1,421
2012-07-02	2,842	2,849	2,780	2,810	157,000	1,405
2012-06-29	2,791	2,846	2,771	2,832	154,200	1,416
2012-06-28	2,772	2,830	2,770	2,819	100,500	1,409.50
2012-06-27	2,729	2,792	2,713	2,791	123,000	1,395.50
2012-06-26	2,721	2,779	2,720	2,743	128,500	1,371.50
2012-06-25	2,680	2,755	2,680	2,748	133,800	1,374
2012-06-22	2,669	2,700	2,664	2,690	220,700	1,345
2012-06-21	2,750	2,756	2,705	2,734	175,600	1,367
2012-06-20	2,682	2,776	2,682	2,771	127,400	1,385.50
2012-06-19	2,732	2,746	2,671	2,682	154,500	1,341
2012-06-18	2,750	2,750	2,697	2,735	230,400	1,367.50
2012-06-15	2,771	2,817	2,692	2,696	287,000	1,348
2012-06-14	2,723	2,770	2,697	2,752	337,200	1,376
2012-06-13	2,609	2,683	2,604	2,673	196,700	1,336.50
2012-06-12	2,533	2,602	2,515	2,590	176,500	1,295
2012-06-11	2,548	2,548	2,482	2,500	97,800	1,250
2012-06-08	2,538	2,538	2,447	2,482	155,400	1,241
2012-06-07	2,459	2,506	2,424	2,505	66,300	1,252.50
2012-06-06	2,457	2,486	2,448	2,469	58,200	1,234.50
2012-06-05	2,473	2,485	2,444	2,466	67,000	1,233
2012-06-04	2,491	2,500	2,443	2,472	67,100	1,236
2012-06-01	2,533	2,533	2,494	2,525	139,700	1,262.50
2012-05-31	2,413	2,515	2,403	2,497	139,700	1,248.50
2012-05-30	2,421	2,456	2,413	2,446	147,000	1,223
2012-05-29	2,479	2,480	2,432	2,450	153,500	1,225
2012-05-28	2,510	2,532	2,449	2,477	169,500	1,238.50
2012-05-25	2,402	2,564	2,372	2,515	198,600	1,257.50
2012-05-24	2,399	2,427	2,370	2,412	129,200	1,206
2012-05-23	2,478	2,478	2,419	2,426	127,600	1,213
2012-05-22	2,482	2,529	2,482	2,496	74,900	1,248
2012-05-21	2,471	2,527	2,471	2,480	99,000	1,240
2012-05-18	2,500	2,536	2,479	2,495	156,900	1,247.50
2012-05-17	2,517	2,576	2,495	2,527	213,200	1,263.50
2012-05-16	2,610	2,626	2,528	2,545	142,600	1,272.50
2012-05-15	2,677	2,692	2,617	2,631	198,000	1,315.50
2012-05-14	2,605	2,680	2,570	2,677	101,500	1,338.50
2012-05-11	2,710	2,723	2,656	2,662	153,300	1,331
2012-05-10	2,734	2,734	2,691	2,708	154,700	1,354
2012-05-09	2,761	2,768	2,708	2,733	184,800	1,366.50
2012-05-08	2,724	2,766	2,698	2,761	177,900	1,380.50
2012-05-07	2,751	2,765	2,710	2,715	226,000	1,357.50
2012-05-02	2,648	2,765	2,621	2,742	333,800	1,371
2012-05-01	2,604	2,624	2,564	2,598	141,200	1,299
2012-04-27	2,601	2,613	2,575	2,590	105,200	1,295
2012-04-26	2,582	2,629	2,582	2,601	91,000	1,300.50
2012-04-25	2,622	2,624	2,555	2,571	154,700	1,285.50
2012-04-24	2,603	2,629	2,592	2,616	158,200	1,308
2012-04-23	2,629	2,641	2,605	2,611	152,700	1,305.50
2012-04-20	2,604	2,629	2,589	2,615	153,700	1,307.50
2012-04-19	2,600	2,621	2,573	2,604	113,300	1,302
2012-04-18	2,594	2,616	2,579	2,581	142,100	1,290.50
2012-04-17	2,574	2,625	2,551	2,595	92,400	1,297.50
2012-04-16	2,608	2,624	2,585	2,597	113,400	1,298.50
2012-04-13	2,559	2,639	2,558	2,620	173,800	1,310
2012-04-12	2,563	2,576	2,507	2,534	121,300	1,267
2012-04-11	2,541	2,580	2,528	2,561	131,900	1,280.50
2012-04-10	2,585	2,605	2,560	2,571	92,200	1,285.50
2012-04-09	2,665	2,672	2,567	2,585	153,400	1,292.50
2012-04-06	2,643	2,700	2,622	2,683	249,900	1,341.50
2012-04-05	2,570	2,667	2,564	2,648	279,200	1,324
2012-04-04	2,511	2,559	2,501	2,554	133,400	1,277
2012-04-03	2,491	2,532	2,488	2,518	90,600	1,259
2012-04-02	2,530	2,541	2,493	2,517	193,900	1,258.50
2012-03-30	2,548	2,556	2,508	2,525	134,100	1,262.50
2012-03-29	2,524	2,580	2,524	2,544	123,000	1,272
2012-03-28	2,569	2,569	2,512	2,528	157,400	1,264
2012-03-27	2,511	2,585	2,500	2,567	159,000	1,283.50
2012-03-26	2,502	2,507	2,447	2,461	208,400	1,230.50
2012-03-23	2,453	2,500	2,430	2,494	187,600	1,247
2012-03-22	2,385	2,480	2,368	2,451	141,400	1,225.50
2012-03-21	2,374	2,396	2,355	2,387	170,400	1,193.50
2012-03-19	2,333	2,363	2,332	2,343	56,300	1,171.50
2012-03-16	2,377	2,380	2,321	2,333	79,300	1,166.50
2012-03-15	2,340	2,392	2,335	2,361	146,000	1,180.50
2012-03-14	2,321	2,373	2,311	2,316	151,700	1,158
2012-03-13	2,225	2,328	2,222	2,300	224,500	1,150
2012-03-12	2,240	2,250	2,202	2,204	94,100	1,102
2012-03-09	2,222	2,251	2,202	2,231	121,400	1,115.50
2012-03-08	2,210	2,234	2,210	2,217	61,900	1,108.50
2012-03-07	2,201	2,219	2,186	2,206	70,400	1,103
2012-03-06	2,152	2,213	2,150	2,210	151,000	1,105
2012-03-05	2,143	2,159	2,135	2,152	101,400	1,076
2012-03-02	2,133	2,150	2,130	2,146	82,800	1,073
2012-03-01	2,145	2,158	2,116	2,126	79,300	1,063
2012-02-29	2,158	2,158	2,124	2,128	127,800	1,064
2012-02-28	2,124	2,170	2,100	2,157	129,300	1,078.50
2012-02-27	2,172	2,174	2,123	2,124	155,600	1,062
2012-02-24	2,227	2,227	2,177	2,188	78,800	1,094
2012-02-23	2,199	2,215	2,171	2,212	53,700	1,106
2012-02-22	2,154	2,204	2,154	2,199	93,900	1,099.50
2012-02-21	2,137	2,162	2,136	2,149	85,500	1,074.50
2012-02-20	2,205	2,206	2,130	2,136	93,000	1,068
2012-02-17	2,188	2,204	2,170	2,177	60,200	1,088.50
2012-02-16	2,160	2,209	2,160	2,166	125,800	1,083
2012-02-15	2,270	2,270	2,204	2,220	121,500	1,110
2012-02-14	2,216	2,269	2,209	2,260	49,900	1,130
2012-02-13	2,203	2,229	2,200	2,216	40,500	1,108
2012-02-10	2,222	2,228	2,203	2,208	45,700	1,104
2012-02-09	2,250	2,256	2,215	2,222	52,200	1,111
2012-02-08	2,238	2,280	2,235	2,248	95,700	1,124
2012-02-07	2,204	2,244	2,203	2,225	50,500	1,112.50
2012-02-06	2,201	2,213	2,192	2,204	41,300	1,102
2012-02-03	2,191	2,212	2,180	2,190	40,900	1,095
2012-02-02	2,200	2,229	2,174	2,200	83,800	1,100
2012-02-01	2,225	2,240	2,213	2,235	72,700	1,117.50
2012-01-31	2,205	2,221	2,194	2,208	68,200	1,104
2012-01-30	2,200	2,218	2,184	2,184	61,500	1,092
2012-01-27	2,173	2,196	2,168	2,187	57,600	1,093.50
2012-01-26	2,180	2,197	2,147	2,170	79,100	1,085
2012-01-25	2,193	2,194	2,155	2,185	88,600	1,092.50
2012-01-24	2,164	2,195	2,147	2,179	83,300	1,089.50
2012-01-23	2,200	2,215	2,109	2,156	142,700	1,078
2012-01-20	2,215	2,259	2,197	2,198	140,200	1,099
2012-01-19	2,202	2,227	2,185	2,199	112,000	1,099.50
2012-01-18	2,224	2,250	2,210	2,215	85,100	1,107.50
2012-01-17	2,275	2,275	2,216	2,224	65,100	1,112
2012-01-16	2,235	2,283	2,210	2,271	105,000	1,135.50
2012-01-13	2,202	2,226	2,199	2,204	74,300	1,102
2012-01-12	2,213	2,217	2,177	2,214	109,200	1,107
2012-01-11	2,212	2,243	2,187	2,223	102,100	1,111.50
2012-01-10	2,210	2,262	2,208	2,215	128,800	1,107.50
2012-01-06	2,180	2,195	2,155	2,195	81,800	1,097.50
2012-01-05	2,198	2,200	2,160	2,176	60,700	1,088
2012-01-04	2,220	2,235	2,196	2,203	78,200	1,101.50

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 [2012年度]

9603 (株)エイチ・アイ・エスの時系列データ [2012年度]