1. HOME >
  2. 株価時系列 >
  3. 9603 >
  4. 2020年

9603 (株)エイチ・アイ・エス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5981,6021,5411,5981,407,0001,598
2020-12-291,5801,6101,5721,5861,037,8001,586
2020-12-281,6431,6561,5701,5831,550,6001,583
2020-12-251,6491,6791,6411,671723,8001,671
2020-12-241,6281,6521,6211,634850,4001,634
2020-12-231,6111,6251,5901,615585,6001,615
2020-12-221,6121,6221,5851,608762,4001,608
2020-12-211,6281,6451,5961,634944,8001,634
2020-12-181,6001,6271,5621,6091,711,1001,609
2020-12-171,6811,6881,6181,6181,648,0001,618
2020-12-161,6921,7201,6701,701877,3001,701
2020-12-151,6501,6921,6111,6832,011,3001,683
2020-12-141,7051,7731,6841,6951,776,3001,695
2020-12-111,7321,7471,6651,7011,614,1001,701
2020-12-101,7481,7641,7271,750897,6001,750
2020-12-091,7251,7691,7091,7561,030,1001,756
2020-12-081,6571,7181,6561,712759,7001,712
2020-12-071,7501,7611,6711,6811,121,4001,681
2020-12-041,7521,7601,7111,7351,408,3001,735
2020-12-031,6901,7751,6791,7732,173,3001,773
2020-12-021,6451,6871,6191,6861,150,2001,686
2020-12-011,5901,6241,5581,6241,265,9001,624
2020-11-301,6841,6841,6051,6101,593,7001,610
2020-11-271,6231,6901,6181,6751,684,8001,675
2020-11-261,6301,6481,6131,629916,9001,629
2020-11-251,6701,6791,6381,6571,435,8001,657
2020-11-241,6261,6561,6051,6411,647,0001,641
2020-11-201,5651,6221,5511,6141,229,4001,614
2020-11-191,5441,5941,5321,5941,741,7001,594
2020-11-181,5991,6241,5551,5651,699,4001,565
2020-11-171,6101,6491,5691,6252,551,9001,625
2020-11-161,5001,5651,4851,5441,912,6001,544
2020-11-131,5051,5211,4681,4762,031,5001,476
2020-11-121,6251,6491,5481,5642,258,0001,564
2020-11-111,6631,7551,6191,6843,845,5001,684
2020-11-101,7181,7181,5801,6305,570,4001,630
2020-11-091,4551,4621,4121,418998,3001,418
2020-11-061,4851,5001,4601,467807,2001,467
2020-11-051,4391,4851,4201,4701,164,2001,470
2020-11-041,4761,4931,4301,4401,388,2001,440
2020-11-021,4301,4771,4151,4461,771,6001,446
2020-10-301,4601,4841,4001,4011,997,0001,401
2020-10-291,4351,5041,4301,4891,899,9001,489
2020-10-281,5561,5701,4711,5021,860,0001,502
2020-10-271,6311,6361,5821,5921,424,5001,592
2020-10-261,6701,6851,6401,656875,2001,656
2020-10-231,6491,6671,6341,6611,009,2001,661
2020-10-221,6731,6841,6391,6501,177,5001,650
2020-10-211,6551,7151,6551,6721,168,0001,672
2020-10-201,6521,6741,6401,651793,0001,651
2020-10-191,6501,6781,6271,6771,218,3001,677
2020-10-161,6351,6491,6181,6301,035,2001,630
2020-10-151,6161,6821,6061,6481,530,7001,648
2020-10-141,6351,6501,6221,6231,147,4001,623
2020-10-131,6801,6841,6351,6441,374,6001,644
2020-10-121,6471,6851,6171,6501,696,8001,650
2020-10-091,7211,7261,6581,6671,770,9001,667
2020-10-081,7551,7621,7161,7211,309,4001,721
2020-10-071,7661,7821,7411,7451,358,0001,745
2020-10-061,7771,8091,7491,7801,940,2001,780
2020-10-051,7881,8501,7421,8132,598,9001,813
2020-10-021,8751,8871,8151,8451,657,2001,845
2020-09-301,8481,9091,8251,8511,664,2001,851
2020-09-291,9381,9571,8211,8312,191,7001,831
2020-09-281,7501,9201,6781,9103,718,5001,910
2020-09-251,7581,8081,7201,7672,184,3001,767
2020-09-241,8551,8611,7411,7462,444,1001,746
2020-09-231,9101,9341,8701,8851,586,7001,885
2020-09-181,9021,9441,9011,9301,625,5001,930
2020-09-171,8931,9531,8791,8951,237,8001,895
2020-09-161,9571,9701,8861,9101,823,2001,910
2020-09-151,9561,9801,8511,9633,431,8001,963
2020-09-142,0982,1021,9401,9682,675,1001,968
2020-09-112,1032,1102,0342,0801,758,3002,080
2020-09-102,0752,1142,0532,0902,132,5002,090
2020-09-091,9782,0461,9752,0461,489,4002,046
2020-09-082,0012,0351,9792,0282,608,8002,028
2020-09-071,9202,0001,9161,9902,268,3001,990
2020-09-041,8771,9181,8721,912969,5001,912
2020-09-031,9221,9331,8901,9201,109,9001,920
2020-09-021,9351,9401,8701,8921,249,0001,892
2020-09-011,8791,9301,8611,9301,185,3001,930
2020-08-311,9441,9441,8841,8961,784,6001,896
2020-08-281,8551,9221,7801,8302,894,7001,830
2020-08-271,8831,9001,8441,8581,427,7001,858
2020-08-261,7941,8901,7701,8832,405,8001,883
2020-08-251,7991,8321,7811,8012,320,4001,801
2020-08-241,8481,8481,7041,7502,377,5001,750
2020-08-211,6791,7791,6791,7792,585,9001,779
2020-08-201,6261,6921,6111,6782,116,6001,678
2020-08-191,5471,6261,5401,6261,100,2001,626
2020-08-181,5881,6041,5501,5631,072,6001,563
2020-08-171,5681,6101,5551,604942,0001,604
2020-08-141,5781,6191,5471,5841,412,7001,584
2020-08-131,6301,6701,5161,5903,421,5001,590
2020-08-121,5111,7261,4861,5925,458,9001,592
2020-08-111,4281,5581,4161,5583,025,4001,558
2020-08-071,3001,4131,2901,3612,887,3001,361
2020-08-061,3191,3371,2851,3041,378,8001,304
2020-08-051,2761,3271,2501,2892,339,9001,289
2020-08-041,2061,3411,2061,3303,533,8001,330
2020-08-031,2301,2451,1631,1843,061,0001,184
2020-07-311,2551,2731,2211,2402,626,7001,240
2020-07-301,3801,4001,2501,2723,002,7001,272
2020-07-291,4651,4951,3911,3912,019,6001,391
2020-07-281,5701,5781,5011,5071,084,5001,507
2020-07-271,5811,5841,5501,556898,6001,556
2020-07-221,5831,6141,5641,6061,147,4001,606
2020-07-211,5691,5801,5361,5691,142,7001,569
2020-07-201,5821,5861,5431,5501,822,6001,550
2020-07-171,6511,6791,6161,6161,227,3001,616
2020-07-161,6371,7101,6341,6582,769,8001,658
2020-07-151,6301,6541,6011,6401,070,0001,640
2020-07-141,5851,5991,5711,595896,3001,595
2020-07-131,6051,6621,5921,6091,615,0001,609
2020-07-101,5751,6801,5281,5923,921,6001,592
2020-07-091,6411,6601,5901,5911,442,1001,591
2020-07-081,6211,6471,6031,6381,023,3001,638
2020-07-071,6571,6691,6101,6421,468,3001,642
2020-07-061,5561,6641,5561,6621,868,9001,662
2020-07-031,6001,6301,5551,5961,587,9001,596
2020-07-021,5801,6851,5761,6033,146,1001,603
2020-07-011,5751,6201,5661,5932,084,3001,593
2020-06-301,5851,6081,5401,5962,630,0001,596
2020-06-291,5691,5861,5311,5402,764,9001,540
2020-06-261,6851,6981,5631,6255,075,6001,625
2020-06-251,7901,7911,6731,6944,542,3001,694
2020-06-241,9051,9271,8221,8431,931,3001,843
2020-06-231,9081,9651,8801,8961,976,4001,896
2020-06-221,8801,9131,8571,8901,714,7001,890
2020-06-191,9111,9371,8751,9081,375,8001,908
2020-06-181,8821,8881,8361,8711,406,4001,871
2020-06-171,8981,9141,8551,9031,226,3001,903
2020-06-161,8401,9161,8321,9041,836,1001,904
2020-06-151,8891,9051,7661,7682,343,2001,768
2020-06-121,7791,9181,7501,9072,968,9001,907
2020-06-112,0012,0211,9391,9391,501,8001,939
2020-06-102,0302,0441,9922,0361,202,0002,036
2020-06-092,0802,1042,0282,0601,447,5002,060
2020-06-082,1002,1442,0502,0871,856,3002,087
2020-06-051,9442,0501,9302,0422,563,5002,042
2020-06-042,0682,0701,9361,9702,785,8001,970
2020-06-032,0582,0872,0132,0601,772,6002,060
2020-06-022,0502,0882,0202,0301,989,4002,030
2020-06-011,9722,0821,9452,0172,286,1002,017
2020-05-291,9562,0231,9451,9772,817,8001,977
2020-05-282,1012,1502,0152,0463,295,9002,046
2020-05-272,0922,1852,0302,1253,966,0002,125
2020-05-262,1902,2582,1022,1596,307,9002,159
2020-05-251,9762,0991,9312,0804,871,6002,080
2020-05-221,8351,9241,8261,8933,782,8001,893
2020-05-211,7491,8271,7401,8162,122,9001,816
2020-05-201,7241,7531,6801,7451,537,1001,745
2020-05-191,7821,7901,6891,7052,380,9001,705
2020-05-181,6211,6451,6041,632827,6001,632
2020-05-151,6461,6591,5591,6211,536,3001,621
2020-05-141,6501,7081,6001,6092,250,1001,609
2020-05-131,6361,6691,6101,6472,437,1001,647
2020-05-121,7211,7301,6401,6893,028,2001,689
2020-05-111,5801,7431,5631,7215,033,3001,721
2020-05-081,3971,4801,3891,4772,185,3001,477
2020-05-071,4061,4061,3321,3451,790,4001,345
2020-05-011,4021,4201,3601,4071,529,5001,407
2020-04-301,3921,4581,3911,4412,072,2001,441
2020-04-281,3501,3821,3221,3491,248,7001,349
2020-04-271,2901,3181,2731,3031,326,6001,303
2020-04-241,2741,2871,2271,2561,288,1001,256
2020-04-231,2541,2881,2421,2821,442,7001,282
2020-04-221,2671,2671,2101,2301,940,5001,230
2020-04-211,3561,3561,3001,3171,396,4001,317
2020-04-201,3251,3851,3171,3731,485,1001,373
2020-04-171,2901,4031,2891,3262,475,3001,326
2020-04-161,2931,3011,2651,278914,4001,278
2020-04-151,3001,3331,2851,3091,184,6001,309
2020-04-141,2601,2831,2321,2761,410,4001,276
2020-04-131,3151,3261,2601,2701,194,8001,270
2020-04-101,4501,4681,2971,3131,895,0001,313
2020-04-091,3511,4251,3251,4131,721,9001,413
2020-04-081,2501,3141,2141,2912,033,8001,291
2020-04-071,2351,2571,1881,2322,174,5001,232
2020-04-061,1411,2001,0961,1751,935,4001,175
2020-04-031,2401,2511,1501,1631,169,1001,163
2020-04-021,2591,2651,2241,250754,1001,250
2020-04-011,3991,3991,2701,2901,447,8001,290
2020-03-311,4301,4681,4071,413755,0001,413
2020-03-301,4101,4281,3551,4191,034,9001,419
2020-03-271,4961,5191,4341,4701,137,3001,470
2020-03-261,5001,5231,4281,4971,645,9001,497
2020-03-251,6261,6831,5181,5552,466,0001,555
2020-03-241,4111,5801,3831,5062,056,3001,506
2020-03-231,2981,4311,2671,3872,378,2001,387
2020-03-191,3291,3491,2001,2092,065,3001,209
2020-03-181,3821,4921,3021,3162,578,7001,316
2020-03-171,4031,4691,3381,4122,248,6001,412
2020-03-161,4501,5771,3841,4782,986,9001,478
2020-03-131,4511,6171,4011,4522,583,3001,452
2020-03-121,5841,6281,4691,4785,182,4001,478
2020-03-111,7501,7501,6591,6642,377,3001,664
2020-03-101,6061,7931,5861,7504,095,5001,750
2020-03-091,6951,7451,6601,6863,595,9001,686
2020-03-061,9001,9151,8031,8182,421,2001,818
2020-03-051,9882,0051,9071,9411,923,5001,941
2020-03-041,8991,9811,8721,9582,516,3001,958
2020-03-032,2202,2441,9711,9714,958,1001,971
2020-03-022,0342,2752,0332,1711,680,8002,171
2020-02-282,0352,1432,0352,1301,663,8002,130
2020-02-272,2682,2752,1722,185973,1002,185
2020-02-262,2972,3252,2472,3181,163,6002,318
2020-02-252,3182,3742,3002,329841,8002,329
2020-02-212,4682,5172,4572,475567,4002,475
2020-02-202,5472,5602,4752,485499,8002,485
2020-02-192,5222,5472,4882,533441,4002,533
2020-02-182,5012,5352,4792,504439,2002,504
2020-02-172,5302,5392,4882,491812,3002,491
2020-02-142,6432,6492,5932,601660,1002,601
2020-02-132,6662,6902,6552,676283,2002,676
2020-02-122,6652,6952,6432,657462,2002,657
2020-02-102,6072,6492,6012,631350,0002,631
2020-02-072,7552,7602,6552,667699,2002,667
2020-02-062,7102,7482,6852,735712,3002,735
2020-02-052,6252,6882,5922,673943,8002,673
2020-02-042,5152,5802,5072,580509,0002,580
2020-02-032,4432,5192,4312,504611,6002,504
2020-01-312,5382,5652,5172,525522,6002,525
2020-01-302,5702,5742,4962,538748,6002,538
2020-01-292,5542,5842,5372,570652,8002,570
2020-01-282,5002,5472,4792,524755,6002,524
2020-01-272,5502,6172,5312,5481,040,1002,548
2020-01-242,7362,7662,7182,733408,0002,733
2020-01-232,7472,7832,7252,736588,8002,736
2020-01-222,7372,8182,6912,773925,1002,773
2020-01-212,9252,9252,7732,780868,1002,780
2020-01-202,9552,9902,9272,929692,0002,929
2020-01-173,0003,0152,9722,988289,9002,988
2020-01-162,9803,0102,9642,996189,1002,996
2020-01-153,0103,0252,9732,986146,1002,986
2020-01-143,0603,0702,9933,020152,9003,020
2020-01-103,0303,0553,0203,055168,9003,055
2020-01-092,9643,0202,9503,015207,2003,015
2020-01-082,9722,9822,9202,934436,0002,934
2020-01-073,0203,0352,9623,015162,4003,015
2020-01-063,0803,0852,9782,999332,0002,999

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