9603 (株)エイチ・アイ・エスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,035	3,080	3,035	3,075	241,500	3,075
2016-12-29	3,075	3,080	3,030	3,060	386,100	3,060
2016-12-28	3,075	3,180	3,060	3,115	543,500	3,115
2016-12-27	3,025	3,060	3,000	3,050	305,100	3,050
2016-12-26	3,005	3,040	3,005	3,025	249,800	3,025
2016-12-22	3,030	3,080	2,982	3,015	715,900	3,015
2016-12-21	3,120	3,120	3,020	3,030	633,500	3,030
2016-12-20	3,100	3,140	3,060	3,130	469,300	3,130
2016-12-19	3,090	3,145	3,060	3,135	386,700	3,135
2016-12-16	3,100	3,120	3,060	3,090	425,000	3,090
2016-12-15	3,065	3,140	3,030	3,085	739,800	3,085
2016-12-14	3,140	3,150	3,055	3,090	789,000	3,090
2016-12-13	3,290	3,290	3,125	3,155	749,300	3,155
2016-12-12	3,350	3,370	3,260	3,275	792,900	3,275
2016-12-09	3,210	3,270	3,210	3,225	396,600	3,225
2016-12-08	3,295	3,315	3,190	3,215	409,800	3,215
2016-12-07	3,185	3,260	3,175	3,225	396,500	3,225
2016-12-06	3,155	3,170	3,140	3,165	248,000	3,165
2016-12-05	3,180	3,180	3,090	3,105	256,200	3,105
2016-12-02	3,185	3,235	3,175	3,205	368,600	3,205
2016-12-01	3,185	3,235	3,105	3,160	522,500	3,160
2016-11-30	3,185	3,210	3,150	3,150	349,700	3,150
2016-11-29	3,200	3,365	3,165	3,200	957,500	3,200
2016-11-28	3,045	3,170	3,020	3,150	560,200	3,150
2016-11-25	3,145	3,160	2,988	3,090	968,400	3,090
2016-11-24	3,190	3,195	3,160	3,165	256,700	3,165
2016-11-22	3,130	3,180	3,110	3,155	335,700	3,155
2016-11-21	3,080	3,130	3,030	3,125	515,800	3,125
2016-11-18	2,988	3,160	2,984	3,105	783,900	3,105
2016-11-17	2,890	2,936	2,862	2,936	426,900	2,936
2016-11-16	2,835	2,907	2,805	2,887	383,200	2,887
2016-11-15	2,845	2,845	2,791	2,841	316,700	2,841
2016-11-14	2,786	2,837	2,786	2,826	411,000	2,826
2016-11-11	2,899	2,918	2,746	2,781	686,000	2,781
2016-11-10	2,910	2,929	2,878	2,907	268,400	2,907
2016-11-09	2,889	2,917	2,734	2,779	383,300	2,779
2016-11-08	2,905	2,931	2,867	2,868	243,800	2,868
2016-11-07	2,895	2,920	2,867	2,879	347,800	2,879
2016-11-04	2,868	2,892	2,827	2,866	383,300	2,866
2016-11-02	2,895	2,909	2,863	2,874	338,400	2,874
2016-11-01	2,855	2,937	2,831	2,924	359,900	2,924
2016-10-31	2,924	2,940	2,822	2,868	557,300	2,868
2016-10-28	2,811	2,944	2,808	2,924	807,700	2,924
2016-10-27	2,827	2,835	2,764	2,772	522,100	2,772
2016-10-26	2,864	2,944	2,859	2,866	1,213,000	2,866
2016-10-25	2,752	2,818	2,751	2,814	615,400	2,814
2016-10-24	2,727	2,760	2,724	2,751	611,700	2,751
2016-10-21	2,661	2,736	2,650	2,716	675,500	2,716
2016-10-20	2,586	2,645	2,576	2,637	474,600	2,637
2016-10-19	2,572	2,591	2,556	2,586	283,700	2,586
2016-10-17	2,572	2,604	2,557	2,580	328,400	2,580
2016-10-13	2,576	2,591	2,555	2,581	408,000	2,581
2016-10-12	2,560	2,585	2,543	2,567	366,900	2,567
2016-10-11	2,568	2,583	2,545	2,561	394,100	2,561
2016-10-07	2,568	2,568	2,544	2,568	534,900	2,568
2016-10-06	2,620	2,625	2,572	2,581	482,200	2,581
2016-10-05	2,619	2,623	2,590	2,596	381,900	2,596
2016-10-04	2,655	2,669	2,623	2,626	319,000	2,626
2016-10-03	2,659	2,684	2,637	2,646	357,100	2,646
2016-09-30	2,700	2,710	2,630	2,635	517,300	2,635
2016-09-29	2,754	2,772	2,721	2,721	483,900	2,721
2016-09-28	2,716	2,753	2,699	2,741	296,200	2,741
2016-09-27	2,696	2,731	2,659	2,729	249,700	2,729
2016-09-26	2,700	2,732	2,699	2,710	371,800	2,710
2016-09-23	2,650	2,706	2,637	2,697	421,800	2,697
2016-09-21	2,620	2,633	2,572	2,632	408,200	2,632
2016-09-20	2,565	2,608	2,552	2,604	400,400	2,604
2016-09-16	2,535	2,561	2,533	2,551	284,600	2,551
2016-09-15	2,541	2,579	2,527	2,532	246,700	2,532
2016-09-14	2,590	2,590	2,541	2,547	474,700	2,547
2016-09-13	2,634	2,655	2,596	2,608	332,000	2,608
2016-09-12	2,600	2,638	2,600	2,624	465,500	2,624
2016-09-09	2,668	2,700	2,638	2,661	436,900	2,661
2016-09-08	2,738	2,766	2,698	2,718	348,300	2,718
2016-09-07	2,650	2,741	2,633	2,739	590,800	2,739
2016-09-06	2,585	2,654	2,568	2,649	721,900	2,649
2016-09-05	2,610	2,611	2,577	2,589	440,200	2,589
2016-09-02	2,590	2,621	2,578	2,611	407,100	2,611
2016-09-01	2,623	2,672	2,593	2,659	402,400	2,659
2016-08-31	2,650	2,653	2,590	2,604	561,400	2,604
2016-08-30	2,670	2,708	2,621	2,665	570,800	2,665
2016-08-29	2,713	2,801	2,690	2,720	959,200	2,720
2016-08-26	2,716	2,838	2,700	2,813	501,300	2,813
2016-08-25	2,757	2,798	2,752	2,769	172,600	2,769
2016-08-24	2,770	2,812	2,751	2,773	178,200	2,773
2016-08-23	2,767	2,849	2,765	2,793	545,600	2,793
2016-08-22	2,585	2,777	2,583	2,760	931,600	2,760
2016-08-19	2,560	2,585	2,524	2,555	601,200	2,555
2016-08-18	2,703	2,705	2,561	2,564	780,500	2,564
2016-08-17	2,697	2,749	2,696	2,740	226,100	2,740
2016-08-16	2,730	2,736	2,696	2,702	210,400	2,702
2016-08-15	2,760	2,767	2,722	2,730	274,200	2,730
2016-08-12	2,731	2,789	2,704	2,787	231,900	2,787
2016-08-10	2,748	2,749	2,701	2,715	361,000	2,715
2016-08-09	2,817	2,825	2,742	2,761	385,100	2,761
2016-08-08	2,777	2,811	2,762	2,805	402,000	2,805
2016-08-05	2,757	2,799	2,730	2,740	343,200	2,740
2016-08-04	2,721	2,750	2,687	2,743	358,200	2,743
2016-08-03	2,690	2,733	2,673	2,710	269,700	2,710
2016-08-02	2,783	2,818	2,755	2,755	277,100	2,755
2016-08-01	2,744	2,805	2,724	2,795	509,200	2,795
2016-07-29	2,699	2,755	2,680	2,744	349,100	2,744
2016-07-28	2,701	2,712	2,672	2,685	308,000	2,685
2016-07-27	2,751	2,754	2,692	2,725	842,400	2,725
2016-07-26	2,800	2,823	2,733	2,761	490,200	2,761
2016-07-25	2,823	2,864	2,791	2,813	676,800	2,813
2016-07-22	2,903	2,977	2,802	2,839	986,300	2,839
2016-07-21	2,998	3,005	2,888	2,894	631,300	2,894
2016-07-20	2,920	3,020	2,857	2,966	1,178,200	2,966
2016-07-19	2,918	2,929	2,837	2,908	1,620,800	2,908
2016-07-15	3,130	3,135	3,000	3,000	866,200	3,000
2016-07-14	3,165	3,205	3,110	3,145	379,700	3,145
2016-07-13	3,165	3,185	3,100	3,150	581,700	3,150
2016-07-12	3,280	3,280	3,130	3,135	519,400	3,135
2016-07-11	3,150	3,250	3,150	3,195	502,300	3,195
2016-07-08	3,180	3,220	3,080	3,085	519,900	3,085
2016-07-07	3,120	3,150	3,025	3,140	795,800	3,140
2016-07-06	3,160	3,215	3,110	3,135	509,700	3,135
2016-07-05	3,180	3,180	3,130	3,155	443,500	3,155
2016-07-04	3,265	3,295	3,220	3,225	381,600	3,225
2016-07-01	3,255	3,280	3,220	3,265	392,000	3,265
2016-06-30	3,310	3,345	3,295	3,295	554,400	3,295
2016-06-29	3,310	3,330	3,255	3,290	625,000	3,290
2016-06-28	3,290	3,335	3,230	3,285	674,900	3,285
2016-06-27	3,100	3,290	3,100	3,285	946,600	3,285
2016-06-24	3,295	3,300	3,000	3,060	710,900	3,060
2016-06-23	3,100	3,265	3,100	3,260	726,300	3,260
2016-06-22	3,100	3,125	3,070	3,115	371,800	3,115
2016-06-21	3,010	3,095	3,000	3,080	360,900	3,080
2016-06-20	3,000	3,060	2,975	3,045	499,800	3,045
2016-06-17	2,900	2,941	2,892	2,893	534,100	2,893
2016-06-16	2,896	2,902	2,844	2,872	606,200	2,872
2016-06-15	2,863	2,916	2,850	2,893	460,000	2,893
2016-06-14	2,907	2,944	2,864	2,893	373,400	2,893
2016-06-13	3,000	3,005	2,923	2,950	468,300	2,950
2016-06-10	3,080	3,100	3,045	3,095	299,100	3,095
2016-06-09	3,115	3,145	3,075	3,090	274,400	3,090
2016-06-08	3,095	3,140	3,080	3,125	540,400	3,125
2016-06-07	3,065	3,090	3,045	3,085	432,300	3,085
2016-06-06	3,010	3,060	2,990	3,055	485,400	3,055
2016-06-03	3,040	3,125	3,030	3,065	618,200	3,065
2016-06-02	3,005	3,040	2,982	2,989	542,700	2,989
2016-06-01	3,075	3,075	2,974	2,990	614,300	2,990
2016-05-31	2,960	3,105	2,936	3,025	865,200	3,025
2016-05-30	2,855	2,984	2,855	2,930	1,204,300	2,930
2016-05-27	2,843	2,844	2,790	2,820	408,900	2,820
2016-05-26	2,800	2,844	2,794	2,827	339,700	2,827
2016-05-25	2,838	2,844	2,782	2,787	333,400	2,787
2016-05-24	2,815	2,835	2,776	2,796	388,900	2,796
2016-05-23	2,850	2,867	2,805	2,817	357,600	2,817
2016-05-20	2,747	2,858	2,732	2,854	756,700	2,854
2016-05-19	2,721	2,766	2,696	2,736	476,100	2,736
2016-05-18	2,714	2,778	2,683	2,702	755,400	2,702
2016-05-17	2,705	2,713	2,675	2,710	549,100	2,710
2016-05-16	2,704	2,724	2,658	2,667	547,000	2,667
2016-05-13	2,768	2,768	2,696	2,708	566,600	2,708
2016-05-12	2,786	2,798	2,763	2,774	452,200	2,774
2016-05-11	2,840	2,887	2,802	2,827	796,500	2,827
2016-05-10	2,660	2,821	2,650	2,819	1,025,000	2,819
2016-05-09	2,618	2,643	2,591	2,631	643,800	2,631
2016-05-06	2,626	2,640	2,590	2,609	598,000	2,609
2016-05-02	2,634	2,684	2,590	2,626	881,300	2,626
2016-04-28	2,790	2,813	2,722	2,725	810,200	2,725
2016-04-27	2,805	2,822	2,777	2,787	638,500	2,787
2016-04-26	2,827	2,846	2,802	2,815	938,900	2,815
2016-04-25	2,739	2,890	2,739	2,845	2,146,600	2,845
2016-04-22	2,983	3,055	2,981	3,040	610,300	3,040
2016-04-21	2,978	2,993	2,938	2,984	708,100	2,984
2016-04-20	3,000	3,020	2,922	2,943	1,236,600	2,943
2016-04-19	2,900	2,977	2,895	2,950	1,927,600	2,950
2016-04-18	2,916	2,932	2,792	2,800	2,405,000	2,800
2016-04-15	3,095	3,195	3,025	3,170	625,600	3,170
2016-04-14	3,140	3,210	3,120	3,140	532,300	3,140
2016-04-13	3,000	3,060	2,984	3,055	403,100	3,055
2016-04-12	2,975	3,025	2,945	2,981	613,800	2,981
2016-04-11	3,020	3,025	2,931	2,979	1,076,700	2,979
2016-04-08	3,000	3,070	2,983	3,035	422,100	3,035
2016-04-07	3,030	3,050	2,997	3,035	266,700	3,035
2016-04-06	3,000	3,055	2,957	3,050	447,900	3,050
2016-04-05	3,150	3,160	3,035	3,045	429,700	3,045
2016-04-04	3,110	3,245	3,065	3,195	561,700	3,195
2016-04-01	3,180	3,230	3,100	3,110	396,800	3,110
2016-03-31	3,145	3,170	3,100	3,145	361,600	3,145
2016-03-30	3,160	3,190	3,120	3,130	319,800	3,130
2016-03-29	3,180	3,205	3,150	3,160	328,000	3,160
2016-03-28	3,105	3,170	3,105	3,170	354,000	3,170
2016-03-25	3,170	3,180	3,060	3,105	566,400	3,105
2016-03-24	3,190	3,220	3,165	3,190	318,700	3,190
2016-03-23	3,230	3,255	3,175	3,190	287,800	3,190
2016-03-22	3,240	3,270	3,205	3,265	313,200	3,265
2016-03-18	3,250	3,265	3,160	3,235	423,700	3,235
2016-03-17	3,355	3,365	3,275	3,305	434,300	3,305
2016-03-16	3,335	3,350	3,285	3,320	349,000	3,320
2016-03-15	3,275	3,350	3,245	3,330	460,300	3,330
2016-03-14	3,225	3,290	3,210	3,285	463,600	3,285
2016-03-11	3,115	3,205	3,105	3,175	396,600	3,175
2016-03-10	3,100	3,155	3,090	3,130	375,900	3,130
2016-03-09	3,120	3,160	3,085	3,100	439,900	3,100
2016-03-08	3,100	3,130	3,045	3,100	282,300	3,100
2016-03-07	3,140	3,140	3,100	3,100	227,000	3,100
2016-03-04	3,090	3,140	3,045	3,125	538,100	3,125
2016-03-03	3,055	3,115	3,040	3,100	359,200	3,100
2016-03-02	3,115	3,125	3,050	3,070	888,200	3,070
2016-03-01	3,095	3,200	3,045	3,070	670,900	3,070
2016-02-29	3,110	3,295	3,110	3,210	854,700	3,210
2016-02-26	3,345	3,365	3,215	3,250	416,100	3,250
2016-02-25	3,280	3,335	3,225	3,310	407,600	3,310
2016-02-24	3,165	3,270	3,165	3,250	367,600	3,250
2016-02-23	3,280	3,290	3,145	3,190	417,600	3,190
2016-02-22	3,190	3,285	3,155	3,260	524,900	3,260
2016-02-19	3,095	3,230	3,080	3,215	1,244,800	3,215
2016-02-18	3,405	3,445	3,385	3,425	434,100	3,425
2016-02-17	3,315	3,355	3,270	3,355	393,700	3,355
2016-02-16	3,265	3,360	3,265	3,325	457,300	3,325
2016-02-15	3,200	3,325	3,165	3,310	477,500	3,310
2016-02-12	2,959	3,105	2,937	3,060	1,161,400	3,060
2016-02-10	3,255	3,265	3,055	3,090	854,100	3,090
2016-02-09	3,345	3,350	3,255	3,265	537,000	3,265
2016-02-08	3,360	3,480	3,335	3,460	310,400	3,460
2016-02-05	3,420	3,425	3,340	3,395	532,300	3,395
2016-02-04	3,585	3,595	3,430	3,445	558,900	3,445
2016-02-03	3,600	3,605	3,555	3,580	492,600	3,580
2016-02-02	3,715	3,770	3,650	3,660	457,200	3,660
2016-02-01	3,630	3,760	3,625	3,725	705,400	3,725
2016-01-29	3,545	3,570	3,430	3,540	725,700	3,540
2016-01-28	3,495	3,570	3,485	3,500	282,800	3,500
2016-01-27	3,490	3,570	3,485	3,550	278,200	3,550
2016-01-26	3,465	3,515	3,445	3,460	287,000	3,460
2016-01-25	3,500	3,510	3,435	3,485	715,200	3,485
2016-01-22	3,475	3,500	3,360	3,445	905,400	3,445
2016-01-21	3,500	3,580	3,400	3,405	469,200	3,405
2016-01-20	3,720	3,720	3,515	3,535	519,400	3,535
2016-01-19	3,750	3,790	3,685	3,705	466,100	3,705
2016-01-18	3,700	3,745	3,660	3,730	519,400	3,730
2016-01-15	3,785	3,810	3,705	3,745	496,800	3,745
2016-01-14	3,680	3,730	3,630	3,715	490,300	3,715
2016-01-13	3,735	3,830	3,720	3,765	453,500	3,765
2016-01-12	3,760	3,815	3,650	3,665	427,000	3,665
2016-01-08	3,800	3,845	3,725	3,765	476,000	3,765
2016-01-07	3,875	3,945	3,835	3,845	435,400	3,845
2016-01-06	3,910	3,965	3,860	3,890	313,100	3,890
2016-01-05	3,890	3,945	3,870	3,905	459,700	3,905
2016-01-04	4,065	4,085	3,920	3,925	508,000	3,925

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 [2016年度]

9603 (株)エイチ・アイ・エスの時系列データ [2016年度]