9603 (株)エイチ・アイ・エス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,8503,9953,8453,985311,5003,985
2018-12-273,9303,9453,8053,850325,5003,850
2018-12-263,6903,8153,6903,755343,3003,755
2018-12-253,7003,7003,6153,655294,8003,655
2018-12-213,7003,7853,6803,770380,1003,770
2018-12-203,7403,7853,6353,670381,0003,670
2018-12-193,7453,8103,7303,790251,2003,790
2018-12-183,7953,8253,7053,715605,1003,715
2018-12-173,8803,9553,8553,885322,3003,885
2018-12-144,0254,0253,8503,875367,5003,875
2018-12-134,1004,1003,9454,020480,1004,020
2018-12-123,9404,1253,9404,1051,021,2004,105
2018-12-113,7453,8103,7003,790423,3003,790
2018-12-103,7153,7353,7003,725210,3003,725
2018-12-073,7803,8303,7453,800202,6003,800
2018-12-063,7703,7953,7603,775180,1003,775
2018-12-053,7653,8553,7553,840313,9003,840
2018-12-043,9003,9103,8303,850468,0003,850
2018-12-033,8353,9253,7653,885447,5003,885
2018-11-303,7853,8353,7753,825214,8003,825
2018-11-293,7903,7953,7603,765136,1003,765
2018-11-283,8253,8303,7453,755134,1003,755
2018-11-273,8203,8203,7653,805154,3003,805
2018-11-263,7603,8053,7603,795195,9003,795
2018-11-223,7153,7453,7053,730183,3003,730
2018-11-213,6903,7303,6653,715240,4003,715
2018-11-203,7203,7253,6853,725132,9003,725
2018-11-193,7603,7853,7403,755257,7003,755
2018-11-163,7403,7903,7103,710268,4003,710
2018-11-153,6803,7703,6703,770492,4003,770
2018-11-143,6003,6703,5803,660323,9003,660
2018-11-133,5453,5903,5053,575154,9003,575
2018-11-123,6203,6453,5953,600122,5003,600
2018-11-093,6053,6903,5903,630187,6003,630
2018-11-083,5903,6203,5653,595208,8003,595
2018-11-073,5003,5603,4853,540177,2003,540
2018-11-063,4853,5253,4753,505116,3003,505
2018-11-053,4203,4903,4153,475213,0003,475
2018-11-023,3903,4203,3653,420277,5003,420
2018-11-013,4303,4553,3703,400241,8003,400
2018-10-313,3703,4303,3653,425240,7003,425
2018-10-303,3003,3453,2703,335338,5003,335
2018-10-293,3853,4503,3203,335283,6003,335
2018-10-263,4353,4703,3653,385438,7003,385
2018-10-253,4453,4953,4303,440283,0003,440
2018-10-243,5253,5753,4653,530242,8003,530
2018-10-233,6303,6453,5203,530257,4003,530
2018-10-223,5853,6403,5603,635212,3003,635
2018-10-193,6153,6503,5753,635258,0003,635
2018-10-183,6603,7353,6553,720287,8003,720
2018-10-173,5403,6853,5403,645267,2003,645
2018-10-163,4903,5853,4803,500278,3003,500
2018-10-153,5853,6303,5203,525172,5003,525
2018-10-123,4903,5953,4903,580396,9003,580
2018-10-113,4253,5503,4053,540415,6003,540
2018-10-103,5703,6453,5703,595266,0003,595
2018-10-093,6153,6553,5453,595336,7003,595
2018-10-053,7003,7203,6303,635356,8003,635
2018-10-043,7053,7303,6453,690261,3003,690
2018-10-033,7853,8103,7353,735175,5003,735
2018-10-023,8203,8503,7603,775280,5003,775
2018-10-013,8003,8503,7653,830247,2003,830
2018-09-283,8203,8453,7253,800377,5003,800
2018-09-273,8703,9103,7853,795343,5003,795
2018-09-263,8003,9203,7953,905301,4003,905
2018-09-253,8253,8503,8003,840275,1003,840
2018-09-213,8503,9153,8303,880279,6003,880
2018-09-203,8153,8553,7903,850385,5003,850
2018-09-193,8403,8403,7303,800396,5003,800
2018-09-183,7853,8853,7603,830366,0003,830
2018-09-143,7153,8053,7053,790466,7003,790
2018-09-133,6003,6553,5853,645293,4003,645
2018-09-123,5253,5453,4803,505155,8003,505
2018-09-113,4953,5253,4703,510130,6003,510
2018-09-103,5053,5103,4553,500308,2003,500
2018-09-073,4503,5553,4353,520361,3003,520
2018-09-063,3903,5153,3253,450913,3003,450
2018-09-053,6603,6703,5603,570571,5003,570
2018-09-043,6603,7303,6053,710384,7003,710
2018-09-033,6603,7003,6203,660526,7003,660
2018-08-313,4503,6603,4503,650822,6003,650
2018-08-303,4603,4853,4153,465293,6003,465
2018-08-293,4403,4703,4053,415262,0003,415
2018-08-283,3803,4603,3753,430249,6003,430
2018-08-273,3103,3853,3053,370372,7003,370
2018-08-243,2553,2753,2303,255126,7003,255
2018-08-233,2703,2753,2403,255133,1003,255
2018-08-223,2553,2553,1753,235294,7003,235
2018-08-213,2853,2853,2503,265165,7003,265
2018-08-203,2803,3003,2603,265156,0003,265
2018-08-173,1953,2653,1953,255178,3003,255
2018-08-163,2503,2503,1653,185415,5003,185
2018-08-153,3003,3103,2553,285263,7003,285
2018-08-143,2503,3153,2353,305166,1003,305
2018-08-133,3153,3153,2553,260184,1003,260
2018-08-103,3303,3403,3003,310177,8003,310
2018-08-093,3003,3253,2803,305134,1003,305
2018-08-083,3153,3403,2903,310234,2003,310
2018-08-073,2753,3303,2753,315183,9003,315
2018-08-063,3003,3453,2453,255338,8003,255
2018-08-033,3603,3653,2953,300338,4003,300
2018-08-023,4053,4253,3503,380269,2003,380
2018-08-013,3603,4503,3303,415303,3003,415
2018-07-313,4953,5203,3653,375591,9003,375
2018-07-303,3653,4603,3603,440839,2003,440
2018-07-273,3803,4003,3353,360307,0003,360
2018-07-263,3253,3353,3053,315245,0003,315
2018-07-253,2953,3303,2903,305350,3003,305
2018-07-243,2503,2903,2353,290240,6003,290
2018-07-233,2003,2953,1953,255324,4003,255
2018-07-203,1503,2003,1103,190355,2003,190
2018-07-193,1503,1903,1303,170172,3003,170
2018-07-183,1703,1953,1203,165257,1003,165
2018-07-173,0703,1703,0703,160346,7003,160
2018-07-133,0303,0953,0303,065317,3003,065
2018-07-123,0203,0453,0103,030268,0003,030
2018-07-112,9903,0202,9703,000582,4003,000
2018-07-103,0703,0853,0053,010393,6003,010
2018-07-093,0803,0903,0403,070368,9003,070
2018-07-063,0903,1153,0603,105352,7003,105
2018-07-053,1053,1153,0403,090465,8003,090
2018-07-043,2453,2653,1353,145592,0003,145
2018-07-033,2103,3103,2103,295307,7003,295
2018-07-023,3403,3503,2403,240391,1003,240
2018-06-293,3853,3903,3153,340440,3003,340
2018-06-283,3553,3803,3353,335331,5003,335
2018-06-273,4253,4403,3553,385351,0003,385
2018-06-263,3453,4503,3003,410557,3003,410
2018-06-253,3003,3153,2503,255159,1003,255
2018-06-223,3203,3303,2653,280304,7003,280
2018-06-213,3653,3753,3103,345300,6003,345
2018-06-203,4353,4503,3253,385250,1003,385
2018-06-193,4803,4853,3753,415323,9003,415
2018-06-183,6203,6253,4953,520240,5003,520
2018-06-153,6803,6903,6253,630239,9003,630
2018-06-143,7453,7553,7053,715117,3003,715
2018-06-133,7953,8103,7503,755164,6003,755
2018-06-123,8053,8253,7653,785236,4003,785
2018-06-113,7403,7953,7253,780141,0003,780
2018-06-083,7553,8103,7553,755209,7003,755
2018-06-073,7953,7953,7303,740246,0003,740
2018-06-063,7903,8253,7803,790130,8003,790
2018-06-053,8003,8253,7553,790299,5003,790
2018-06-043,6603,8103,6553,750404,9003,750
2018-06-013,7453,7803,5703,655959,8003,655
2018-05-313,7853,8003,7503,760345,3003,760
2018-05-303,7803,8103,7353,785148,5003,785
2018-05-293,8003,8103,7453,785195,5003,785
2018-05-283,8353,8503,7703,795194,2003,795
2018-05-253,8053,8153,7703,810198,9003,810
2018-05-243,8553,8653,8003,815135,0003,815
2018-05-233,8353,8653,8153,840161,5003,840
2018-05-223,7853,8453,7503,845193,6003,845
2018-05-213,7703,7903,7553,785103,1003,785
2018-05-183,7053,7553,6753,750198,9003,750
2018-05-173,7403,7403,7053,730126,0003,730
2018-05-163,7353,7453,7053,720132,6003,720
2018-05-153,7703,7853,7203,735161,0003,735
2018-05-143,7303,7953,6953,790275,8003,790
2018-05-113,7003,7203,6853,705167,4003,705
2018-05-103,7303,7403,7053,720118,3003,720
2018-05-093,7653,7703,6953,720190,7003,720
2018-05-083,7303,7603,6803,745261,9003,745
2018-05-073,7503,7503,7203,750174,8003,750
2018-05-023,6803,7303,5803,725482,5003,725
2018-05-013,8653,8753,6803,705584,0003,705
2018-04-273,9854,0303,9454,005206,6004,005
2018-04-263,9553,9903,9503,980109,0003,980
2018-04-253,8653,9903,8653,955348,1003,955
2018-04-243,8153,8853,8103,865284,2003,865
2018-04-233,8403,8703,7953,810214,7003,810
2018-04-203,7903,8703,7903,845176,6003,845
2018-04-193,7303,8103,7203,800210,2003,800
2018-04-183,7253,7753,7253,755105,2003,755
2018-04-173,7553,7953,7303,730182,9003,730
2018-04-163,7653,8053,7453,755124,4003,755
2018-04-133,7953,8053,7453,745154,7003,745
2018-04-123,8203,8603,7703,780266,4003,780
2018-04-113,7503,7653,7103,750235,3003,750
2018-04-103,8253,8603,7303,730241,5003,730
2018-04-093,7803,8203,7553,805253,4003,805
2018-04-063,8303,8403,7403,750297,0003,750
2018-04-053,8553,9303,8303,845145,5003,845
2018-04-043,8653,8753,8053,855187,2003,855
2018-04-033,8003,8653,7853,805217,2003,805
2018-03-303,8653,9103,8453,860208,4003,860
2018-03-293,7353,8453,7303,840310,6003,840
2018-03-283,6603,7453,6603,725164,3003,725
2018-03-273,6403,7003,6203,690211,5003,690
2018-03-263,5453,6303,5153,625285,8003,625
2018-03-233,5503,5953,5403,545176,0003,545
2018-03-223,7003,7053,6003,655267,8003,655
2018-03-203,6503,7053,6453,700122,8003,700
2018-03-193,7203,7203,6553,670143,4003,670
2018-03-163,7203,7553,7053,740218,3003,740
2018-03-153,6503,6953,6153,680242,2003,680
2018-03-143,6303,7303,6303,690217,4003,690
2018-03-133,6003,6503,5803,650319,7003,650
2018-03-123,6153,6253,5753,600274,5003,600
2018-03-093,6253,6553,5653,590241,7003,590
2018-03-083,6553,6603,5953,615218,8003,615
2018-03-073,6703,6903,6353,650246,6003,650
2018-03-063,7003,7203,6803,690153,6003,690
2018-03-053,6853,7253,6353,660271,4003,660
2018-03-023,6853,7453,6453,720460,9003,720
2018-03-014,1004,1003,6953,7501,313,8003,750
2018-02-283,9154,0253,8903,980489,9003,980
2018-02-273,9453,9503,9053,940204,3003,940
2018-02-263,9703,9703,8853,925288,7003,925
2018-02-233,9203,9753,9203,930212,7003,930
2018-02-224,0104,0703,8653,870424,4003,870
2018-02-213,9804,0253,9604,010180,0004,010
2018-02-203,9904,0103,9403,970237,7003,970
2018-02-193,8253,9953,8253,995301,4003,995
2018-02-163,7603,8153,7503,780144,6003,780
2018-02-153,7453,7803,7153,735207,2003,735
2018-02-143,7503,7553,7203,720230,6003,720
2018-02-133,7853,8253,7403,750254,9003,750
2018-02-093,6653,7503,6403,750319,2003,750
2018-02-083,7403,8103,7303,790286,3003,790
2018-02-073,8653,9253,7953,795287,6003,795
2018-02-063,7603,7953,7103,795481,2003,795
2018-02-053,9654,0003,9603,970306,2003,970
2018-02-023,9904,0453,9654,035177,0004,035
2018-02-013,9804,0103,9604,005244,0004,005
2018-01-313,9804,0053,9253,940244,3003,940
2018-01-304,0304,0453,9803,990187,1003,990
2018-01-294,0904,1254,0454,045175,3004,045
2018-01-264,0704,0804,0504,050160,7004,050
2018-01-254,0504,0954,0504,060192,8004,060
2018-01-244,0404,0954,0354,065306,1004,065
2018-01-234,0004,0353,9854,030181,2004,030
2018-01-224,0104,0253,9503,990274,2003,990
2018-01-193,9854,0053,9553,995166,8003,995
2018-01-184,0354,0403,9903,990293,2003,990
2018-01-173,9804,0103,9753,985309,4003,985
2018-01-163,9403,9753,9353,975244,7003,975
2018-01-153,9353,9453,9003,910247,0003,910
2018-01-124,0004,0003,9153,925380,3003,925
2018-01-113,9804,0103,9604,000325,5004,000
2018-01-104,0404,0553,9954,020399,1004,020
2018-01-094,0504,0904,0004,085400,0004,085
2018-01-054,0854,1004,0454,070257,4004,070
2018-01-044,0904,1104,0104,065406,8004,065

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