9603 (株)エイチ・アイ・エスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,904	1,906	1,820	1,870	2,772,400	1,870
2021-12-29	1,880	1,953	1,819	1,927	3,236,900	1,927
2021-12-28	1,898	1,940	1,882	1,895	2,132,900	1,895
2021-12-27	1,939	1,939	1,870	1,909	1,720,200	1,909
2021-12-24	1,919	1,992	1,910	1,945	3,689,400	1,945
2021-12-23	1,885	1,898	1,841	1,893	2,007,000	1,893
2021-12-22	1,880	1,915	1,861	1,882	2,125,000	1,882
2021-12-21	1,856	1,872	1,828	1,850	1,442,800	1,850
2021-12-20	1,850	1,874	1,810	1,821	1,819,500	1,821
2021-12-17	1,935	1,950	1,862	1,881	2,587,500	1,881
2021-12-16	1,921	1,957	1,884	1,945	3,540,400	1,945
2021-12-15	1,820	1,900	1,811	1,881	3,552,500	1,881
2021-12-14	1,777	1,929	1,742	1,849	8,604,400	1,849
2021-12-13	1,737	1,786	1,665	1,776	11,289,700	1,776
2021-12-10	1,914	1,994	1,800	1,803	12,780,200	1,803
2021-12-09	2,110	2,154	2,092	2,104	1,987,600	2,104
2021-12-08	2,124	2,128	2,056	2,104	2,575,700	2,104
2021-12-07	2,089	2,107	2,011	2,106	3,564,800	2,106
2021-12-06	1,976	2,025	1,937	1,999	2,398,600	1,999
2021-12-03	1,917	1,999	1,893	1,985	3,835,600	1,985
2021-12-02	1,867	1,877	1,796	1,837	4,264,900	1,837
2021-12-01	1,924	1,935	1,855	1,916	4,687,000	1,916
2021-11-30	2,003	2,053	1,939	1,941	3,573,000	1,941
2021-11-29	1,961	2,059	1,938	1,971	5,559,700	1,971
2021-11-26	2,193	2,197	2,056	2,080	5,114,300	2,080
2021-11-25	2,211	2,259	2,190	2,243	1,742,800	2,243
2021-11-24	2,274	2,304	2,196	2,206	2,300,100	2,206
2021-11-22	2,258	2,279	2,164	2,268	4,257,300	2,268
2021-11-19	2,364	2,382	2,292	2,294	3,855,600	2,294
2021-11-18	2,465	2,484	2,390	2,406	2,548,100	2,406
2021-11-17	2,497	2,515	2,462	2,468	1,355,700	2,468
2021-11-16	2,510	2,545	2,486	2,517	1,639,800	2,517
2021-11-15	2,615	2,624	2,506	2,512	2,592,200	2,512
2021-11-12	2,657	2,688	2,600	2,609	1,720,600	2,609
2021-11-11	2,600	2,709	2,595	2,639	2,009,200	2,639
2021-11-10	2,659	2,674	2,594	2,635	1,779,100	2,635
2021-11-09	2,662	2,687	2,628	2,669	2,018,900	2,669
2021-11-08	2,646	2,724	2,628	2,689	5,242,600	2,689
2021-11-05	2,512	2,556	2,475	2,535	1,856,000	2,535
2021-11-04	2,607	2,623	2,472	2,486	3,766,300	2,486
2021-11-02	2,461	2,611	2,460	2,600	4,663,800	2,600
2021-11-01	2,401	2,472	2,309	2,435	7,065,900	2,435
2021-10-29	2,539	2,604	2,518	2,559	2,072,500	2,559
2021-10-28	2,436	2,546	2,419	2,528	1,856,400	2,528
2021-10-27	2,480	2,490	2,450	2,468	1,305,500	2,468
2021-10-26	2,475	2,514	2,461	2,493	1,543,600	2,493
2021-10-25	2,498	2,510	2,445	2,459	1,677,200	2,459
2021-10-22	2,513	2,541	2,480	2,502	2,054,300	2,502
2021-10-21	2,612	2,659	2,522	2,525	3,168,100	2,525
2021-10-20	2,572	2,676	2,516	2,641	3,333,600	2,641
2021-10-19	2,600	2,614	2,546	2,585	1,535,800	2,585
2021-10-18	2,639	2,652	2,578	2,607	2,064,400	2,607
2021-10-15	2,572	2,608	2,516	2,603	2,045,600	2,603
2021-10-14	2,600	2,600	2,546	2,560	2,111,000	2,560
2021-10-13	2,671	2,692	2,611	2,612	1,805,200	2,612
2021-10-12	2,716	2,717	2,618	2,654	3,111,400	2,654
2021-10-11	2,672	2,738	2,634	2,736	2,837,500	2,736
2021-10-08	2,567	2,669	2,542	2,622	3,095,500	2,622
2021-10-07	2,553	2,629	2,525	2,544	3,427,000	2,544
2021-10-06	2,812	2,828	2,566	2,588	6,292,600	2,588
2021-10-05	2,832	2,843	2,733	2,779	3,935,100	2,779
2021-10-04	2,919	2,959	2,817	2,840	4,491,300	2,840
2021-10-01	2,900	2,912	2,736	2,842	5,924,500	2,842
2021-09-30	2,979	3,030	2,932	2,953	5,492,600	2,953
2021-09-29	2,800	2,929	2,781	2,913	5,929,600	2,913
2021-09-28	2,800	2,840	2,713	2,778	4,015,800	2,778
2021-09-27	2,626	2,828	2,626	2,774	8,263,500	2,774
2021-09-24	2,550	2,594	2,528	2,561	4,195,100	2,561
2021-09-22	2,443	2,512	2,421	2,477	2,809,900	2,477
2021-09-21	2,298	2,475	2,290	2,464	3,634,200	2,464
2021-09-17	2,295	2,349	2,284	2,345	1,903,200	2,345
2021-09-16	2,335	2,349	2,245	2,284	2,995,100	2,284
2021-09-15	2,380	2,404	2,338	2,345	2,155,200	2,345
2021-09-14	2,323	2,410	2,307	2,403	3,517,100	2,403
2021-09-13	2,435	2,435	2,306	2,329	5,076,100	2,329
2021-09-10	2,537	2,540	2,477	2,485	2,509,700	2,485
2021-09-09	2,495	2,518	2,476	2,496	2,258,900	2,496
2021-09-08	2,518	2,558	2,506	2,521	2,392,800	2,521
2021-09-07	2,511	2,547	2,480	2,488	2,286,800	2,488
2021-09-06	2,600	2,602	2,494	2,522	2,738,000	2,522
2021-09-03	2,480	2,533	2,473	2,521	3,241,200	2,521
2021-09-02	2,581	2,588	2,424	2,433	5,008,100	2,433
2021-09-01	2,551	2,657	2,537	2,645	3,163,300	2,645
2021-08-31	2,570	2,634	2,491	2,554	3,245,000	2,554
2021-08-30	2,535	2,608	2,535	2,581	3,519,500	2,581
2021-08-27	2,437	2,518	2,405	2,515	2,299,000	2,515
2021-08-26	2,424	2,503	2,410	2,469	2,686,200	2,469
2021-08-25	2,368	2,430	2,351	2,407	2,218,300	2,407
2021-08-24	2,267	2,358	2,254	2,347	1,992,300	2,347
2021-08-23	2,169	2,224	2,169	2,214	1,216,100	2,214
2021-08-20	2,180	2,233	2,140	2,164	1,694,000	2,164
2021-08-19	2,252	2,291	2,201	2,202	1,562,700	2,202
2021-08-18	2,270	2,293	2,224	2,272	1,837,700	2,272
2021-08-17	2,370	2,377	2,290	2,290	1,523,100	2,290
2021-08-16	2,424	2,430	2,340	2,371	1,855,200	2,371
2021-08-13	2,435	2,460	2,420	2,448	932,400	2,448
2021-08-12	2,475	2,498	2,446	2,468	1,568,300	2,468
2021-08-11	2,422	2,493	2,408	2,488	2,221,600	2,488
2021-08-10	2,306	2,411	2,296	2,410	1,902,100	2,410
2021-08-06	2,282	2,334	2,276	2,307	1,461,300	2,307
2021-08-05	2,283	2,322	2,234	2,251	1,841,700	2,251
2021-08-04	2,293	2,336	2,269	2,311	1,373,600	2,311
2021-08-03	2,297	2,343	2,250	2,292	1,477,900	2,292
2021-08-02	2,315	2,348	2,245	2,321	1,916,500	2,321
2021-07-30	2,400	2,401	2,332	2,359	1,554,100	2,359
2021-07-29	2,430	2,453	2,366	2,423	2,669,500	2,423
2021-07-28	2,468	2,509	2,412	2,426	1,560,800	2,426
2021-07-27	2,458	2,506	2,440	2,501	1,800,800	2,501
2021-07-26	2,435	2,468	2,408	2,418	1,145,300	2,418
2021-07-21	2,408	2,440	2,371	2,385	1,619,100	2,385
2021-07-20	2,364	2,405	2,343	2,349	1,761,100	2,349
2021-07-19	2,436	2,459	2,381	2,414	1,460,300	2,414
2021-07-16	2,430	2,491	2,416	2,474	1,284,300	2,474
2021-07-15	2,460	2,465	2,426	2,435	1,534,900	2,435
2021-07-14	2,520	2,529	2,453	2,473	1,872,400	2,473
2021-07-13	2,615	2,617	2,523	2,529	1,763,400	2,529
2021-07-12	2,597	2,609	2,557	2,600	2,012,600	2,600
2021-07-09	2,486	2,586	2,471	2,583	2,191,200	2,583
2021-07-08	2,500	2,530	2,455	2,517	2,747,000	2,517
2021-07-07	2,565	2,651	2,538	2,569	2,809,500	2,569
2021-07-06	2,483	2,625	2,483	2,625	3,321,500	2,625
2021-07-05	2,470	2,514	2,441	2,499	1,575,500	2,499
2021-07-02	2,401	2,477	2,387	2,462	2,006,400	2,462
2021-07-01	2,415	2,441	2,368	2,389	2,157,900	2,389
2021-06-30	2,460	2,476	2,401	2,407	2,184,600	2,407
2021-06-29	2,540	2,540	2,458	2,468	3,043,100	2,468
2021-06-28	2,592	2,624	2,562	2,572	1,387,900	2,572
2021-06-25	2,598	2,618	2,558	2,588	1,274,700	2,588
2021-06-24	2,650	2,671	2,557	2,558	2,177,200	2,558
2021-06-23	2,639	2,698	2,594	2,655	2,622,200	2,655
2021-06-22	2,560	2,629	2,531	2,629	2,381,800	2,629
2021-06-21	2,428	2,544	2,426	2,510	1,865,500	2,510
2021-06-18	2,540	2,577	2,513	2,528	2,273,700	2,528
2021-06-17	2,475	2,594	2,412	2,589	3,810,300	2,589
2021-06-16	2,531	2,577	2,482	2,498	2,635,600	2,498
2021-06-15	2,662	2,687	2,532	2,546	4,108,600	2,546
2021-06-14	2,550	2,734	2,545	2,640	5,590,900	2,640
2021-06-11	2,614	2,625	2,515	2,570	2,122,700	2,570
2021-06-10	2,658	2,658	2,555	2,597	2,197,500	2,597
2021-06-09	2,595	2,662	2,590	2,633	2,311,000	2,633
2021-06-08	2,577	2,609	2,556	2,571	1,371,200	2,571
2021-06-07	2,680	2,685	2,541	2,566	3,001,500	2,566
2021-06-04	2,634	2,707	2,609	2,647	2,516,800	2,647
2021-06-03	2,660	2,709	2,567	2,652	4,237,400	2,652
2021-06-02	2,485	2,600	2,455	2,600	2,489,100	2,600
2021-06-01	2,542	2,558	2,426	2,468	1,839,500	2,468
2021-05-31	2,558	2,587	2,505	2,525	1,779,300	2,525
2021-05-28	2,533	2,555	2,490	2,511	1,836,200	2,511
2021-05-27	2,502	2,575	2,465	2,487	2,887,600	2,487
2021-05-26	2,380	2,528	2,380	2,520	2,763,800	2,520
2021-05-25	2,460	2,464	2,362	2,374	1,600,300	2,374
2021-05-24	2,404	2,452	2,395	2,433	1,454,500	2,433
2021-05-21	2,380	2,402	2,321	2,385	1,031,900	2,385
2021-05-20	2,400	2,421	2,360	2,374	1,204,700	2,374
2021-05-19	2,348	2,426	2,326	2,422	2,072,700	2,422
2021-05-18	2,302	2,380	2,266	2,373	2,264,600	2,373
2021-05-17	2,198	2,314	2,185	2,263	1,702,800	2,263
2021-05-14	2,128	2,172	2,091	2,162	768,200	2,162
2021-05-13	2,101	2,138	2,068	2,090	1,016,100	2,090
2021-05-12	2,218	2,230	2,100	2,143	1,490,500	2,143
2021-05-11	2,274	2,281	2,200	2,218	1,067,600	2,218
2021-05-10	2,279	2,339	2,263	2,289	1,089,000	2,289
2021-05-07	2,276	2,277	2,205	2,265	769,300	2,265
2021-05-06	2,284	2,299	2,230	2,271	840,600	2,271
2021-04-30	2,261	2,289	2,232	2,250	703,300	2,250
2021-04-28	2,288	2,321	2,251	2,290	875,000	2,290
2021-04-27	2,247	2,315	2,213	2,294	1,480,200	2,294
2021-04-26	2,131	2,244	2,130	2,205	1,245,200	2,205
2021-04-23	2,053	2,164	2,032	2,119	1,025,900	2,119
2021-04-22	2,073	2,074	2,017	2,053	554,400	2,053
2021-04-21	2,056	2,079	2,006	2,042	1,026,500	2,042
2021-04-20	2,112	2,137	2,086	2,102	932,300	2,102
2021-04-19	2,295	2,307	2,132	2,137	1,909,500	2,137
2021-04-16	2,249	2,273	2,188	2,272	791,400	2,272
2021-04-15	2,275	2,327	2,229	2,244	905,000	2,244
2021-04-14	2,265	2,308	2,242	2,257	891,800	2,257
2021-04-13	2,219	2,266	2,196	2,229	783,400	2,229
2021-04-12	2,198	2,233	2,185	2,216	527,000	2,216
2021-04-09	2,190	2,225	2,172	2,192	542,000	2,192
2021-04-08	2,239	2,240	2,161	2,208	919,400	2,208
2021-04-07	2,240	2,267	2,219	2,244	638,500	2,244
2021-04-06	2,244	2,272	2,190	2,239	967,100	2,239
2021-04-05	2,176	2,254	2,162	2,220	831,200	2,220
2021-04-02	2,160	2,195	2,145	2,163	608,700	2,163
2021-04-01	2,200	2,213	2,128	2,141	1,331,900	2,141
2021-03-31	2,233	2,269	2,192	2,215	971,900	2,215
2021-03-30	2,208	2,309	2,202	2,231	1,701,800	2,231
2021-03-29	2,197	2,230	2,161	2,218	1,499,400	2,218
2021-03-26	2,209	2,230	2,153	2,219	1,744,800	2,219
2021-03-25	2,075	2,165	2,069	2,123	1,868,400	2,123
2021-03-24	2,224	2,226	2,095	2,125	3,593,300	2,125
2021-03-23	2,394	2,395	2,266	2,274	2,625,100	2,274
2021-03-22	2,335	2,420	2,305	2,404	2,454,500	2,404
2021-03-19	2,379	2,383	2,306	2,335	2,321,800	2,335
2021-03-18	2,455	2,475	2,356	2,380	4,092,500	2,380
2021-03-17	2,309	2,500	2,257	2,462	5,719,500	2,462
2021-03-16	2,301	2,365	2,231	2,285	3,765,100	2,285
2021-03-15	2,240	2,319	2,200	2,253	2,536,600	2,253
2021-03-12	2,155	2,266	2,134	2,257	3,710,500	2,257
2021-03-11	2,115	2,133	2,040	2,080	2,564,700	2,080
2021-03-10	2,194	2,199	2,136	2,152	1,756,700	2,152
2021-03-09	2,191	2,220	2,127	2,207	1,983,000	2,207
2021-03-08	2,295	2,300	2,170	2,171	2,192,400	2,171
2021-03-05	2,260	2,275	2,165	2,256	2,169,100	2,256
2021-03-04	2,301	2,340	2,250	2,276	2,554,100	2,276
2021-03-03	2,236	2,405	2,236	2,375	3,701,900	2,375
2021-03-02	2,348	2,399	2,207	2,232	3,412,300	2,232
2021-03-01	2,521	2,521	2,300	2,385	4,226,500	2,385
2021-02-26	2,404	2,552	2,335	2,527	5,291,100	2,527
2021-02-25	2,600	2,650	2,460	2,500	4,253,300	2,500
2021-02-24	2,401	2,599	2,390	2,551	6,323,600	2,551
2021-02-22	2,260	2,372	2,217	2,353	2,832,900	2,353
2021-02-19	2,272	2,302	2,157	2,188	2,229,800	2,188
2021-02-18	2,390	2,470	2,266	2,305	4,144,900	2,305
2021-02-17	2,177	2,357	2,150	2,325	4,170,000	2,325
2021-02-16	2,110	2,168	2,087	2,156	2,359,600	2,156
2021-02-15	2,084	2,104	2,040	2,084	1,450,300	2,084
2021-02-12	2,024	2,083	1,985	2,060	1,720,500	2,060
2021-02-10	1,945	2,036	1,939	2,026	1,768,200	2,026
2021-02-09	2,075	2,086	1,973	1,987	2,076,000	1,987
2021-02-08	2,099	2,168	2,030	2,059	2,982,500	2,059
2021-02-05	1,983	2,129	1,978	2,075	5,330,300	2,075
2021-02-04	1,922	1,984	1,902	1,936	1,787,500	1,936
2021-02-03	1,845	1,920	1,843	1,913	2,351,900	1,913
2021-02-02	1,770	1,855	1,751	1,842	1,498,700	1,842
2021-02-01	1,790	1,818	1,751	1,754	982,300	1,754
2021-01-29	1,869	1,869	1,767	1,791	1,938,900	1,791
2021-01-28	1,697	1,879	1,692	1,872	3,482,000	1,872
2021-01-27	1,725	1,731	1,682	1,726	800,400	1,726
2021-01-26	1,755	1,755	1,703	1,729	639,400	1,729
2021-01-25	1,694	1,739	1,674	1,739	906,400	1,739
2021-01-22	1,748	1,748	1,682	1,683	1,457,400	1,683
2021-01-21	1,822	1,823	1,747	1,755	1,360,800	1,755
2021-01-20	1,745	1,826	1,742	1,782	2,250,400	1,782
2021-01-19	1,641	1,734	1,638	1,727	1,941,800	1,727
2021-01-18	1,678	1,681	1,631	1,634	938,300	1,634
2021-01-15	1,673	1,694	1,661	1,682	894,100	1,682
2021-01-14	1,643	1,682	1,632	1,673	953,200	1,673
2021-01-13	1,664	1,689	1,626	1,652	954,200	1,652
2021-01-12	1,610	1,663	1,609	1,648	1,481,500	1,648
2021-01-08	1,567	1,604	1,561	1,604	1,205,800	1,604
2021-01-07	1,579	1,607	1,555	1,559	1,754,200	1,559
2021-01-06	1,470	1,525	1,465	1,523	1,128,400	1,523
2021-01-05	1,481	1,511	1,461	1,483	1,300,900	1,483
2021-01-04	1,573	1,577	1,497	1,508	2,522,200	1,508

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 [2021年度]

9603 (株)エイチ・アイ・エスの時系列データ [2021年度]