9603 (株)エイチ・アイ・エスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,120	3,145	3,105	3,135	118,300	3,135
2019-12-27	3,080	3,165	3,080	3,160	229,200	3,160
2019-12-26	3,060	3,100	3,045	3,075	159,500	3,075
2019-12-25	3,020	3,065	3,015	3,040	121,100	3,040
2019-12-24	3,050	3,050	3,020	3,035	190,500	3,035
2019-12-23	3,120	3,130	3,075	3,090	141,800	3,090
2019-12-20	3,145	3,150	3,115	3,130	151,400	3,130
2019-12-19	3,190	3,195	3,150	3,165	130,100	3,165
2019-12-18	3,195	3,195	3,155	3,165	125,400	3,165
2019-12-17	3,205	3,205	3,135	3,170	270,900	3,170
2019-12-16	3,220	3,225	3,160	3,160	178,600	3,160
2019-12-13	3,180	3,210	3,120	3,190	479,300	3,190
2019-12-12	3,080	3,120	3,050	3,110	245,300	3,110
2019-12-11	3,110	3,110	3,090	3,105	159,600	3,105
2019-12-10	3,090	3,130	3,070	3,120	186,300	3,120
2019-12-09	3,115	3,115	3,075	3,110	151,200	3,110
2019-12-06	3,095	3,110	3,065	3,085	198,300	3,085
2019-12-05	3,090	3,130	3,085	3,125	353,300	3,125
2019-12-04	3,015	3,095	3,015	3,075	263,500	3,075
2019-12-03	3,045	3,050	3,005	3,020	159,800	3,020
2019-12-02	3,060	3,080	3,050	3,070	103,000	3,070
2019-11-29	3,060	3,080	3,035	3,050	162,900	3,050
2019-11-28	3,055	3,080	3,025	3,055	291,500	3,055
2019-11-27	2,983	3,050	2,983	3,040	258,500	3,040
2019-11-26	2,980	3,005	2,967	2,976	393,800	2,976
2019-11-25	2,935	2,970	2,923	2,969	207,000	2,969
2019-11-22	2,915	2,939	2,896	2,918	278,700	2,918
2019-11-21	2,940	2,944	2,883	2,910	239,200	2,910
2019-11-20	2,931	2,950	2,916	2,922	216,500	2,922
2019-11-19	2,930	2,965	2,921	2,942	341,300	2,942
2019-11-18	2,950	2,958	2,905	2,917	552,900	2,917
2019-11-15	2,890	2,933	2,881	2,925	441,000	2,925
2019-11-14	2,869	2,887	2,853	2,882	254,500	2,882
2019-11-13	2,893	2,911	2,861	2,864	275,000	2,864
2019-11-12	2,860	2,885	2,841	2,884	255,900	2,884
2019-11-11	2,864	2,886	2,851	2,856	282,400	2,856
2019-11-08	2,875	2,887	2,841	2,846	333,700	2,846
2019-11-07	2,870	2,887	2,834	2,861	283,900	2,861
2019-11-06	2,872	2,872	2,828	2,861	303,800	2,861
2019-11-05	2,829	2,853	2,810	2,853	329,900	2,853
2019-11-01	2,803	2,811	2,752	2,803	294,400	2,803
2019-10-31	2,818	2,853	2,805	2,816	263,400	2,816
2019-10-30	2,809	2,817	2,786	2,807	483,900	2,807
2019-10-29	2,825	2,827	2,793	2,820	764,300	2,820
2019-10-28	2,820	2,856	2,820	2,822	600,300	2,822
2019-10-25	2,820	2,826	2,806	2,815	306,600	2,815
2019-10-24	2,825	2,833	2,801	2,821	289,300	2,821
2019-10-23	2,810	2,826	2,795	2,823	443,500	2,823
2019-10-21	2,740	2,809	2,740	2,808	704,700	2,808
2019-10-18	2,717	2,737	2,695	2,736	540,100	2,736
2019-10-17	2,720	2,732	2,710	2,710	257,100	2,710
2019-10-16	2,709	2,722	2,702	2,715	303,900	2,715
2019-10-15	2,730	2,730	2,693	2,709	318,900	2,709
2019-10-11	2,719	2,728	2,692	2,719	237,500	2,719
2019-10-10	2,729	2,738	2,696	2,708	217,600	2,708
2019-10-09	2,704	2,724	2,687	2,723	217,500	2,723
2019-10-08	2,717	2,741	2,697	2,712	298,500	2,712
2019-10-07	2,699	2,708	2,681	2,705	217,800	2,705
2019-10-04	2,656	2,697	2,654	2,697	301,700	2,697
2019-10-03	2,635	2,661	2,622	2,661	316,400	2,661
2019-10-02	2,699	2,700	2,651	2,656	405,600	2,656
2019-10-01	2,701	2,720	2,690	2,719	420,700	2,719
2019-09-30	2,680	2,724	2,673	2,683	431,100	2,683
2019-09-27	2,733	2,736	2,643	2,660	478,500	2,660
2019-09-26	2,757	2,770	2,717	2,727	530,000	2,727
2019-09-25	2,745	2,756	2,722	2,733	442,700	2,733
2019-09-24	2,740	2,776	2,728	2,735	561,200	2,735
2019-09-20	2,770	2,777	2,741	2,750	466,000	2,750
2019-09-19	2,802	2,818	2,756	2,769	503,000	2,769
2019-09-18	2,774	2,789	2,754	2,778	587,200	2,778
2019-09-17	2,740	2,772	2,736	2,752	533,500	2,752
2019-09-13	2,690	2,757	2,688	2,739	686,000	2,739
2019-09-12	2,737	2,738	2,692	2,694	323,500	2,694
2019-09-11	2,702	2,740	2,700	2,704	496,700	2,704
2019-09-10	2,651	2,690	2,636	2,689	498,300	2,689
2019-09-09	2,634	2,643	2,629	2,637	168,700	2,637
2019-09-06	2,629	2,646	2,610	2,634	571,200	2,634
2019-09-05	2,631	2,652	2,619	2,628	620,300	2,628
2019-09-04	2,583	2,634	2,583	2,626	419,700	2,626
2019-09-03	2,592	2,611	2,578	2,600	271,400	2,600
2019-09-02	2,604	2,632	2,566	2,575	472,600	2,575
2019-08-30	2,590	2,606	2,531	2,596	948,000	2,596
2019-08-29	2,577	2,657	2,571	2,582	1,654,700	2,582
2019-08-28	2,635	2,643	2,566	2,586	889,700	2,586
2019-08-27	2,634	2,642	2,603	2,639	481,400	2,639
2019-08-26	2,574	2,622	2,541	2,614	691,700	2,614
2019-08-23	2,605	2,658	2,579	2,623	1,173,100	2,623
2019-08-22	2,485	2,538	2,482	2,528	501,000	2,528
2019-08-21	2,539	2,543	2,498	2,502	357,300	2,502
2019-08-20	2,568	2,590	2,544	2,562	557,800	2,562
2019-08-19	2,567	2,613	2,540	2,571	1,252,800	2,571
2019-08-16	2,365	2,591	2,362	2,517	1,959,800	2,517
2019-08-15	2,368	2,394	2,346	2,379	580,600	2,379
2019-08-14	2,420	2,427	2,392	2,421	517,300	2,421
2019-08-13	2,450	2,456	2,415	2,422	380,500	2,422
2019-08-09	2,461	2,507	2,453	2,470	453,200	2,470
2019-08-08	2,500	2,501	2,452	2,460	702,600	2,460
2019-08-07	2,521	2,562	2,509	2,527	350,000	2,527
2019-08-06	2,450	2,518	2,438	2,513	408,900	2,513
2019-08-05	2,553	2,576	2,497	2,537	611,200	2,537
2019-08-02	2,600	2,608	2,572	2,599	445,200	2,599
2019-08-01	2,652	2,655	2,623	2,647	296,900	2,647
2019-07-31	2,681	2,695	2,671	2,671	339,200	2,671
2019-07-30	2,670	2,675	2,640	2,675	539,900	2,675
2019-07-29	2,663	2,678	2,650	2,657	327,200	2,657
2019-07-26	2,640	2,656	2,625	2,645	330,600	2,645
2019-07-25	2,630	2,632	2,611	2,625	259,700	2,625
2019-07-24	2,625	2,636	2,607	2,624	400,300	2,624
2019-07-23	2,595	2,641	2,592	2,625	255,900	2,625
2019-07-22	2,595	2,615	2,576	2,587	487,600	2,587
2019-07-19	2,547	2,642	2,537	2,626	472,000	2,626
2019-07-18	2,605	2,605	2,546	2,556	514,600	2,556
2019-07-17	2,604	2,626	2,594	2,611	339,300	2,611
2019-07-16	2,619	2,629	2,580	2,601	574,700	2,601
2019-07-12	2,647	2,647	2,608	2,624	564,600	2,624
2019-07-11	2,588	2,690	2,577	2,659	1,598,300	2,659
2019-07-10	2,678	2,678	2,511	2,557	2,350,300	2,557
2019-07-09	2,730	2,732	2,662	2,680	794,000	2,680
2019-07-08	2,800	2,802	2,743	2,746	449,800	2,746
2019-07-05	2,760	2,798	2,740	2,795	673,200	2,795
2019-07-04	2,769	2,791	2,726	2,738	512,900	2,738
2019-07-03	2,787	2,787	2,729	2,768	425,100	2,768
2019-07-02	2,745	2,789	2,741	2,781	547,300	2,781
2019-07-01	2,712	2,727	2,700	2,719	467,600	2,719
2019-06-28	2,660	2,696	2,654	2,681	442,400	2,681
2019-06-27	2,634	2,666	2,634	2,659	405,500	2,659
2019-06-26	2,669	2,692	2,632	2,634	536,600	2,634
2019-06-25	2,730	2,730	2,668	2,668	571,500	2,668
2019-06-24	2,714	2,733	2,704	2,720	539,600	2,720
2019-06-21	2,718	2,718	2,679	2,701	742,200	2,701
2019-06-20	2,680	2,711	2,673	2,696	649,300	2,696
2019-06-19	2,670	2,677	2,638	2,643	630,800	2,643
2019-06-18	2,723	2,723	2,645	2,656	864,700	2,656
2019-06-17	2,765	2,768	2,736	2,745	364,800	2,745
2019-06-14	2,766	2,795	2,730	2,776	652,100	2,776
2019-06-13	2,850	2,854	2,772	2,790	1,228,600	2,790
2019-06-12	2,886	2,929	2,845	2,898	937,000	2,898
2019-06-11	2,860	2,896	2,806	2,872	1,323,600	2,872
2019-06-10	2,891	2,900	2,790	2,844	2,550,200	2,844
2019-06-07	3,300	3,340	3,275	3,285	316,400	3,285
2019-06-06	3,255	3,265	3,230	3,255	125,100	3,255
2019-06-05	3,290	3,295	3,240	3,265	286,600	3,265
2019-06-04	3,175	3,285	3,155	3,270	500,500	3,270
2019-06-03	3,160	3,175	3,130	3,145	252,700	3,145
2019-05-31	3,185	3,200	3,160	3,180	331,000	3,180
2019-05-30	3,190	3,255	3,160	3,220	366,600	3,220
2019-05-29	3,210	3,225	3,155	3,210	234,300	3,210
2019-05-28	3,255	3,270	3,215	3,240	254,700	3,240
2019-05-27	3,250	3,280	3,250	3,255	98,900	3,255
2019-05-24	3,265	3,285	3,235	3,255	181,700	3,255
2019-05-23	3,255	3,315	3,255	3,300	207,300	3,300
2019-05-22	3,255	3,290	3,235	3,270	250,000	3,270
2019-05-21	3,340	3,370	3,260	3,270	449,700	3,270
2019-05-20	3,340	3,380	3,315	3,345	298,900	3,345
2019-05-17	3,335	3,350	3,270	3,305	629,600	3,305
2019-05-16	3,380	3,405	3,275	3,355	1,006,400	3,355
2019-05-15	3,470	3,530	3,465	3,520	252,700	3,520
2019-05-14	3,430	3,475	3,385	3,470	238,800	3,470
2019-05-13	3,505	3,575	3,495	3,495	222,600	3,495
2019-05-10	3,510	3,580	3,505	3,550	257,800	3,550
2019-05-09	3,575	3,590	3,525	3,525	256,900	3,525
2019-05-08	3,525	3,560	3,520	3,555	231,000	3,555
2019-05-07	3,580	3,615	3,550	3,560	312,500	3,560
2019-04-26	3,585	3,600	3,485	3,540	567,700	3,540
2019-04-25	3,640	3,655	3,600	3,610	388,600	3,610
2019-04-24	3,730	3,740	3,635	3,645	351,400	3,645
2019-04-23	3,705	3,740	3,685	3,715	318,300	3,715
2019-04-22	3,665	3,710	3,640	3,700	266,400	3,700
2019-04-19	3,705	3,705	3,655	3,670	471,200	3,670
2019-04-18	3,840	3,855	3,725	3,735	487,200	3,735
2019-04-17	3,860	3,880	3,800	3,875	386,200	3,875
2019-04-16	3,915	3,920	3,870	3,870	312,400	3,870
2019-04-15	3,960	3,990	3,960	3,980	182,300	3,980
2019-04-12	3,905	3,935	3,870	3,935	210,100	3,935
2019-04-11	3,955	3,995	3,920	3,925	280,400	3,925
2019-04-10	3,900	3,980	3,900	3,950	378,100	3,950
2019-04-09	3,950	3,985	3,880	3,920	369,300	3,920
2019-04-08	3,890	3,910	3,870	3,895	222,000	3,895
2019-04-05	3,825	3,875	3,810	3,855	360,500	3,855
2019-04-04	3,920	3,920	3,830	3,840	435,200	3,840
2019-04-03	3,990	4,000	3,935	3,965	315,200	3,965
2019-04-02	4,085	4,090	4,015	4,015	317,800	4,015
2019-04-01	4,100	4,100	4,015	4,020	272,600	4,020
2019-03-29	4,090	4,100	4,030	4,070	288,700	4,070
2019-03-28	4,010	4,080	4,000	4,065	336,200	4,065
2019-03-27	4,005	4,040	3,990	4,015	219,600	4,015
2019-03-26	3,980	4,040	3,980	4,030	271,700	4,030
2019-03-25	3,960	3,995	3,930	3,980	305,200	3,980
2019-03-22	4,005	4,030	3,985	4,025	210,200	4,025
2019-03-20	3,930	3,990	3,915	3,980	251,800	3,980
2019-03-19	4,015	4,035	3,925	3,965	375,800	3,965
2019-03-18	4,055	4,070	3,955	3,990	441,900	3,990
2019-03-15	4,120	4,130	4,025	4,055	311,800	4,055
2019-03-14	4,135	4,175	4,090	4,095	499,700	4,095
2019-03-13	4,150	4,185	4,120	4,165	457,900	4,165
2019-03-12	4,050	4,130	4,035	4,080	452,600	4,080
2019-03-11	4,060	4,070	3,990	4,000	447,400	4,000
2019-03-08	4,030	4,115	4,030	4,080	354,400	4,080
2019-03-07	4,110	4,120	4,035	4,050	681,200	4,050
2019-03-06	4,225	4,240	4,155	4,200	390,700	4,200
2019-03-05	4,215	4,330	4,175	4,295	608,700	4,295
2019-03-04	4,410	4,415	4,190	4,215	820,500	4,215
2019-03-01	4,400	4,520	4,330	4,380	1,670,400	4,380
2019-02-28	4,255	4,290	4,240	4,260	468,200	4,260
2019-02-27	4,250	4,280	4,225	4,230	186,400	4,230
2019-02-26	4,265	4,290	4,195	4,225	216,000	4,225
2019-02-25	4,290	4,300	4,195	4,235	325,200	4,235
2019-02-22	4,295	4,305	4,270	4,280	158,500	4,280
2019-02-21	4,300	4,325	4,260	4,275	219,000	4,275
2019-02-20	4,225	4,315	4,220	4,295	335,200	4,295
2019-02-19	4,215	4,215	4,170	4,200	248,900	4,200
2019-02-18	4,260	4,275	4,205	4,260	155,600	4,260
2019-02-15	4,180	4,205	4,145	4,190	156,400	4,190
2019-02-14	4,170	4,210	4,145	4,190	270,700	4,190
2019-02-13	4,280	4,280	4,175	4,190	202,600	4,190
2019-02-12	4,270	4,310	4,245	4,280	219,900	4,280
2019-02-08	4,200	4,260	4,185	4,260	179,500	4,260
2019-02-07	4,310	4,315	4,205	4,240	165,700	4,240
2019-02-06	4,270	4,305	4,265	4,300	130,400	4,300
2019-02-05	4,295	4,320	4,250	4,270	210,900	4,270
2019-02-04	4,155	4,270	4,150	4,235	346,200	4,235
2019-02-01	4,095	4,165	4,095	4,155	199,500	4,155
2019-01-31	4,095	4,125	4,060	4,105	205,300	4,105
2019-01-30	3,985	4,045	3,970	4,025	134,400	4,025
2019-01-29	3,995	4,025	3,980	4,010	165,400	4,010
2019-01-28	4,090	4,100	3,995	4,020	184,200	4,020
2019-01-25	4,065	4,105	4,060	4,090	159,800	4,090
2019-01-24	4,060	4,155	4,055	4,125	226,700	4,125
2019-01-23	4,025	4,060	4,005	4,040	200,500	4,040
2019-01-22	4,115	4,120	4,070	4,085	111,200	4,085
2019-01-21	4,110	4,120	4,065	4,075	197,000	4,075
2019-01-18	4,100	4,115	4,020	4,085	375,100	4,085
2019-01-17	4,070	4,175	4,055	4,140	655,600	4,140
2019-01-16	3,950	4,070	3,920	4,065	382,400	4,065
2019-01-15	3,930	4,065	3,920	3,990	288,400	3,990
2019-01-11	3,900	4,005	3,875	3,975	489,300	3,975
2019-01-10	3,910	3,935	3,845	3,870	292,300	3,870
2019-01-09	3,990	4,025	3,915	3,950	329,700	3,950
2019-01-08	4,060	4,105	4,020	4,030	304,700	4,030
2019-01-07	3,970	4,060	3,965	4,055	360,900	4,055
2019-01-04	3,850	3,915	3,825	3,880	408,200	3,880

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 [2019年度]

9603 (株)エイチ・アイ・エスの時系列データ [2019年度]