9603 (株)エイチ・アイ・エスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,824	1,837	1,805	1,821	654,000	1,821
2023-12-28	1,779	1,834	1,762	1,827	970,900	1,827
2023-12-27	1,759	1,785	1,755	1,780	932,200	1,780
2023-12-26	1,797	1,801	1,765	1,765	872,800	1,765
2023-12-25	1,837	1,845	1,798	1,809	873,300	1,809
2023-12-22	1,867	1,884	1,824	1,826	857,000	1,826
2023-12-21	1,875	1,888	1,860	1,860	794,000	1,860
2023-12-20	1,945	1,959	1,885	1,896	1,783,400	1,896
2023-12-19	1,956	1,995	1,916	1,943	2,836,100	1,943
2023-12-18	1,930	1,960	1,877	1,955	5,331,000	1,955
2023-12-15	1,793	1,810	1,770	1,810	1,006,200	1,810
2023-12-14	1,829	1,836	1,776	1,785	985,200	1,785
2023-12-13	1,792	1,823	1,792	1,803	802,300	1,803
2023-12-12	1,789	1,827	1,789	1,793	807,400	1,793
2023-12-11	1,824	1,837	1,785	1,794	912,300	1,794
2023-12-08	1,807	1,843	1,792	1,824	1,580,500	1,824
2023-12-07	1,783	1,794	1,773	1,783	748,200	1,783
2023-12-06	1,745	1,781	1,741	1,777	760,000	1,777
2023-12-05	1,750	1,761	1,731	1,731	656,300	1,731
2023-12-04	1,710	1,757	1,708	1,753	512,700	1,753
2023-12-01	1,733	1,736	1,714	1,716	447,000	1,716
2023-11-30	1,725	1,728	1,712	1,722	627,100	1,722
2023-11-29	1,724	1,766	1,724	1,728	575,600	1,728
2023-11-28	1,726	1,738	1,714	1,733	531,100	1,733
2023-11-27	1,755	1,758	1,705	1,711	1,037,900	1,711
2023-11-24	1,788	1,791	1,761	1,765	524,700	1,765
2023-11-22	1,784	1,788	1,766	1,778	349,600	1,778
2023-11-21	1,778	1,786	1,758	1,784	499,900	1,784
2023-11-20	1,753	1,784	1,749	1,768	628,900	1,768
2023-11-17	1,722	1,760	1,720	1,756	487,200	1,756
2023-11-16	1,740	1,746	1,726	1,728	447,800	1,728
2023-11-15	1,745	1,759	1,738	1,753	410,200	1,753
2023-11-14	1,763	1,764	1,734	1,734	499,200	1,734
2023-11-13	1,755	1,762	1,747	1,754	337,900	1,754
2023-11-10	1,728	1,759	1,721	1,755	401,900	1,755
2023-11-09	1,729	1,753	1,715	1,745	561,800	1,745
2023-11-08	1,722	1,739	1,714	1,729	415,500	1,729
2023-11-07	1,738	1,743	1,717	1,722	455,700	1,722
2023-11-06	1,719	1,738	1,702	1,735	771,300	1,735
2023-11-02	1,682	1,717	1,673	1,693	658,800	1,693
2023-11-01	1,704	1,705	1,663	1,681	649,500	1,681
2023-10-31	1,655	1,700	1,631	1,698	705,800	1,698
2023-10-30	1,661	1,671	1,641	1,641	781,100	1,641
2023-10-27	1,659	1,679	1,651	1,674	550,600	1,674
2023-10-26	1,666	1,669	1,645	1,652	530,100	1,652
2023-10-25	1,689	1,704	1,677	1,689	704,600	1,689
2023-10-24	1,639	1,674	1,620	1,667	871,100	1,667
2023-10-23	1,625	1,646	1,617	1,630	503,400	1,630
2023-10-20	1,660	1,663	1,630	1,630	518,600	1,630
2023-10-19	1,651	1,685	1,651	1,673	530,700	1,673
2023-10-18	1,676	1,692	1,665	1,691	586,000	1,691
2023-10-17	1,630	1,680	1,630	1,678	615,800	1,678
2023-10-16	1,680	1,685	1,624	1,630	1,137,900	1,630
2023-10-13	1,714	1,725	1,703	1,706	508,800	1,706
2023-10-12	1,725	1,737	1,711	1,729	592,300	1,729
2023-10-11	1,720	1,752	1,718	1,726	785,800	1,726
2023-10-10	1,770	1,773	1,718	1,721	1,345,000	1,721
2023-10-06	1,755	1,783	1,752	1,772	771,300	1,772
2023-10-05	1,699	1,744	1,697	1,737	888,700	1,737
2023-10-04	1,742	1,753	1,678	1,694	1,882,900	1,694
2023-10-03	1,801	1,814	1,765	1,774	724,500	1,774
2023-10-02	1,825	1,828	1,800	1,809	777,500	1,809
2023-09-29	1,802	1,832	1,796	1,806	909,400	1,806
2023-09-28	1,790	1,804	1,778	1,796	682,100	1,796
2023-09-27	1,770	1,796	1,760	1,796	893,300	1,796
2023-09-26	1,812	1,814	1,774	1,777	995,800	1,777
2023-09-25	1,768	1,810	1,758	1,809	798,600	1,809
2023-09-22	1,747	1,780	1,738	1,779	940,900	1,779
2023-09-21	1,807	1,808	1,757	1,758	1,250,700	1,758
2023-09-20	1,779	1,812	1,762	1,803	1,458,900	1,803
2023-09-19	1,810	1,826	1,753	1,776	2,841,300	1,776
2023-09-15	1,824	1,850	1,810	1,817	2,690,000	1,817
2023-09-14	1,897	1,899	1,820	1,835	5,516,500	1,835
2023-09-13	1,982	1,984	1,961	1,977	1,394,500	1,977
2023-09-12	1,920	1,967	1,920	1,965	1,375,400	1,965
2023-09-11	1,930	1,934	1,903	1,920	980,500	1,920
2023-09-08	1,901	1,921	1,896	1,919	1,448,900	1,919
2023-09-07	1,957	1,958	1,913	1,914	2,058,500	1,914
2023-09-06	1,966	1,982	1,958	1,967	924,100	1,967
2023-09-05	1,982	1,989	1,969	1,974	606,500	1,974
2023-09-04	1,995	1,996	1,974	1,977	841,700	1,977
2023-09-01	1,970	1,988	1,965	1,988	734,900	1,988
2023-08-31	1,960	1,978	1,960	1,972	699,200	1,972
2023-08-30	1,993	1,993	1,959	1,963	1,217,300	1,963
2023-08-29	1,977	1,992	1,973	1,988	713,400	1,988
2023-08-28	1,992	2,000	1,956	1,969	1,512,300	1,969
2023-08-25	1,993	2,002	1,978	1,997	627,300	1,997
2023-08-24	2,011	2,013	1,994	2,005	603,300	2,005
2023-08-23	1,998	2,013	1,992	2,011	647,900	2,011
2023-08-22	2,009	2,014	1,986	2,000	855,100	2,000
2023-08-21	2,006	2,017	1,998	2,004	709,100	2,004
2023-08-18	2,034	2,035	2,016	2,021	422,900	2,021
2023-08-17	2,100	2,107	2,033	2,062	856,400	2,062
2023-08-16	2,091	2,126	2,071	2,102	696,500	2,102
2023-08-15	2,095	2,123	2,072	2,105	847,900	2,105
2023-08-14	2,148	2,165	2,094	2,101	1,393,200	2,101
2023-08-10	2,064	2,142	2,060	2,130	2,541,400	2,130
2023-08-09	2,014	2,059	2,013	2,029	1,352,200	2,029
2023-08-08	2,000	2,016	1,991	2,006	583,200	2,006
2023-08-07	2,003	2,003	1,981	2,002	648,100	2,002
2023-08-04	1,996	2,009	1,986	2,003	670,500	2,003
2023-08-03	2,012	2,017	1,993	1,997	684,900	1,997
2023-08-02	2,049	2,052	2,016	2,019	530,100	2,019
2023-08-01	2,040	2,061	2,039	2,056	804,700	2,056
2023-07-31	2,037	2,051	2,027	2,037	639,300	2,037
2023-07-28	2,010	2,045	2,000	2,037	1,482,400	2,037
2023-07-27	2,009	2,034	2,001	2,018	646,000	2,018
2023-07-26	1,998	2,010	1,985	2,010	717,800	2,010
2023-07-25	2,023	2,023	1,986	1,998	754,000	1,998
2023-07-24	1,998	2,015	1,994	2,015	762,700	2,015
2023-07-21	2,001	2,001	1,979	1,990	770,200	1,990
2023-07-20	2,015	2,028	2,001	2,003	636,100	2,003
2023-07-19	1,991	2,011	1,991	2,011	668,900	2,011
2023-07-18	2,017	2,017	1,989	1,995	842,900	1,995
2023-07-14	2,044	2,050	2,002	2,022	811,700	2,022
2023-07-13	2,022	2,045	2,013	2,044	858,600	2,044
2023-07-12	2,042	2,047	2,023	2,029	905,600	2,029
2023-07-11	2,007	2,040	2,002	2,028	1,337,900	2,028
2023-07-10	2,000	2,015	1,982	1,990	896,800	1,990
2023-07-07	1,958	2,005	1,952	1,997	1,057,500	1,997
2023-07-06	1,980	2,000	1,971	1,989	1,216,500	1,989
2023-07-05	2,015	2,015	1,987	1,987	1,250,800	1,987
2023-07-04	2,060	2,060	2,007	2,016	1,128,200	2,016
2023-07-03	2,042	2,047	2,026	2,027	1,191,900	2,027
2023-06-30	2,090	2,091	2,026	2,038	1,553,000	2,038
2023-06-29	2,078	2,147	2,068	2,107	2,074,000	2,107
2023-06-28	2,049	2,079	2,036	2,065	1,398,200	2,065
2023-06-27	2,013	2,030	2,007	2,024	1,198,100	2,024
2023-06-26	2,066	2,068	2,010	2,026	1,279,600	2,026
2023-06-23	2,130	2,152	2,037	2,066	2,058,900	2,066
2023-06-22	2,100	2,145	2,097	2,126	1,428,700	2,126
2023-06-21	2,085	2,118	2,081	2,099	1,384,100	2,099
2023-06-20	2,098	2,133	2,082	2,094	1,288,100	2,094
2023-06-19	2,127	2,149	2,072	2,085	2,114,000	2,085
2023-06-16	2,055	2,158	2,047	2,146	3,648,400	2,146
2023-06-15	1,948	2,083	1,948	2,063	5,372,600	2,063
2023-06-14	1,942	1,953	1,927	1,944	1,369,100	1,944
2023-06-13	1,917	1,933	1,911	1,925	1,086,600	1,925
2023-06-12	1,913	1,918	1,891	1,907	687,000	1,907
2023-06-09	1,909	1,910	1,890	1,900	782,600	1,900
2023-06-08	1,911	1,925	1,889	1,896	1,019,500	1,896
2023-06-07	1,923	1,934	1,897	1,914	1,097,800	1,914
2023-06-06	1,940	1,940	1,917	1,923	869,200	1,923
2023-06-05	1,962	1,964	1,946	1,949	811,500	1,949
2023-06-02	1,930	1,945	1,921	1,944	762,300	1,944
2023-06-01	1,925	1,947	1,918	1,930	681,200	1,930
2023-05-31	1,922	1,940	1,919	1,929	714,400	1,929
2023-05-30	1,953	1,953	1,916	1,941	566,300	1,941
2023-05-29	1,960	1,964	1,939	1,951	546,100	1,951
2023-05-26	1,905	1,953	1,901	1,950	941,400	1,950
2023-05-25	1,915	1,928	1,896	1,903	1,217,800	1,903
2023-05-24	1,947	1,959	1,914	1,914	1,588,800	1,914
2023-05-23	2,002	2,005	1,953	1,959	1,525,500	1,959
2023-05-22	1,985	2,000	1,976	1,999	961,900	1,999
2023-05-19	2,013	2,014	1,986	1,994	932,300	1,994
2023-05-18	2,041	2,043	2,005	2,011	805,800	2,011
2023-05-17	1,986	2,037	1,983	2,026	1,448,200	2,026
2023-05-16	1,999	1,999	1,973	1,980	922,600	1,980
2023-05-15	2,000	2,000	1,982	1,994	573,900	1,994
2023-05-12	1,975	2,003	1,963	2,001	569,400	2,001
2023-05-11	1,985	1,998	1,971	1,984	612,300	1,984
2023-05-10	2,018	2,021	1,993	1,993	830,900	1,993
2023-05-09	2,039	2,040	2,012	2,018	823,700	2,018
2023-05-08	2,052	2,060	2,018	2,029	765,900	2,029
2023-05-02	2,073	2,073	2,033	2,050	542,000	2,050
2023-05-01	2,070	2,100	2,057	2,074	1,309,000	2,074
2023-04-28	2,026	2,043	2,013	2,043	717,700	2,043
2023-04-27	2,050	2,050	2,006	2,019	689,600	2,019
2023-04-26	2,028	2,068	2,014	2,034	1,013,900	2,034
2023-04-25	2,059	2,062	2,022	2,030	660,000	2,030
2023-04-24	2,028	2,067	2,021	2,050	1,121,700	2,050
2023-04-21	2,011	2,018	1,992	2,002	758,900	2,002
2023-04-20	2,045	2,049	2,019	2,021	577,500	2,021
2023-04-19	2,032	2,068	2,032	2,055	1,107,100	2,055
2023-04-18	2,028	2,042	2,013	2,032	673,800	2,032
2023-04-17	2,000	2,052	1,994	2,024	1,372,200	2,024
2023-04-14	2,016	2,016	1,979	1,987	743,200	1,987
2023-04-13	1,998	2,012	1,978	2,012	787,000	2,012
2023-04-12	2,019	2,019	1,997	2,007	503,500	2,007
2023-04-11	2,015	2,017	1,991	2,013	580,900	2,013
2023-04-10	2,001	2,025	1,991	2,002	771,500	2,002
2023-04-07	1,979	2,004	1,971	1,990	1,017,400	1,990
2023-04-06	1,985	1,999	1,952	1,952	791,000	1,952
2023-04-05	2,031	2,033	1,995	1,996	812,000	1,996
2023-04-04	2,048	2,061	2,028	2,040	1,171,100	2,040
2023-04-03	2,015	2,038	2,013	2,038	766,200	2,038
2023-03-31	2,005	2,008	1,988	1,999	720,400	1,999
2023-03-30	1,968	1,994	1,959	1,991	758,500	1,991
2023-03-29	1,953	1,981	1,951	1,967	754,100	1,967
2023-03-28	1,962	1,966	1,935	1,943	638,000	1,943
2023-03-27	1,966	1,981	1,960	1,961	561,200	1,961
2023-03-24	1,950	1,976	1,919	1,966	822,600	1,966
2023-03-23	1,945	1,971	1,934	1,949	787,700	1,949
2023-03-22	1,985	1,995	1,945	1,959	725,300	1,959
2023-03-20	1,990	1,997	1,956	1,962	996,200	1,962
2023-03-17	1,949	2,000	1,943	1,990	1,330,700	1,990
2023-03-16	1,944	2,032	1,924	1,945	2,338,200	1,945
2023-03-15	1,912	1,945	1,910	1,938	1,416,800	1,938
2023-03-14	1,950	1,954	1,913	1,925	1,182,400	1,925
2023-03-13	1,973	1,992	1,942	1,972	1,191,900	1,972
2023-03-10	2,033	2,040	1,995	1,995	1,581,900	1,995
2023-03-09	2,074	2,079	2,043	2,060	879,400	2,060
2023-03-08	2,061	2,086	2,058	2,074	589,000	2,074
2023-03-07	2,056	2,103	2,055	2,077	664,600	2,077
2023-03-06	2,062	2,072	2,048	2,055	626,700	2,055
2023-03-03	2,065	2,107	2,062	2,065	718,000	2,065
2023-03-02	2,059	2,071	2,038	2,063	569,200	2,063
2023-03-01	2,029	2,057	2,017	2,052	455,700	2,052
2023-02-28	2,025	2,062	2,019	2,038	836,700	2,038
2023-02-27	2,004	2,016	1,989	2,013	735,100	2,013
2023-02-24	2,032	2,035	2,004	2,014	606,800	2,014
2023-02-22	2,036	2,042	2,014	2,022	686,700	2,022
2023-02-21	2,092	2,093	2,042	2,042	849,900	2,042
2023-02-20	2,094	2,141	2,082	2,091	889,900	2,091
2023-02-17	2,064	2,085	2,058	2,081	608,600	2,081
2023-02-16	2,037	2,090	2,029	2,068	1,125,600	2,068
2023-02-15	2,022	2,035	2,004	2,021	527,800	2,021
2023-02-14	2,032	2,038	2,005	2,023	595,500	2,023
2023-02-13	2,022	2,034	2,006	2,020	494,600	2,020
2023-02-10	2,030	2,038	2,002	2,022	893,900	2,022
2023-02-09	2,063	2,064	2,040	2,046	565,600	2,046
2023-02-08	2,065	2,071	2,031	2,070	685,800	2,070
2023-02-07	2,091	2,104	2,060	2,065	560,400	2,065
2023-02-06	2,090	2,113	2,062	2,083	673,800	2,083
2023-02-03	2,071	2,093	2,064	2,079	468,700	2,079
2023-02-02	2,100	2,110	2,078	2,078	669,200	2,078
2023-02-01	2,111	2,146	2,104	2,106	628,700	2,106
2023-01-31	2,136	2,173	2,106	2,120	822,600	2,120
2023-01-30	2,170	2,230	2,129	2,140	1,721,000	2,140
2023-01-27	2,133	2,158	2,123	2,136	854,100	2,136
2023-01-26	2,149	2,166	2,126	2,128	742,900	2,128
2023-01-25	2,099	2,154	2,090	2,139	1,290,000	2,139
2023-01-24	2,084	2,105	2,075	2,080	935,700	2,080
2023-01-23	2,135	2,149	2,084	2,098	1,534,700	2,098
2023-01-20	2,038	2,142	2,030	2,138	1,931,400	2,138
2023-01-19	2,024	2,048	2,021	2,021	529,800	2,021
2023-01-18	2,023	2,043	2,009	2,032	720,400	2,032
2023-01-17	2,018	2,030	2,008	2,018	586,500	2,018
2023-01-16	2,041	2,045	2,013	2,021	516,900	2,021
2023-01-13	2,020	2,055	2,015	2,041	754,100	2,041
2023-01-12	2,058	2,066	2,015	2,025	1,087,900	2,025
2023-01-11	2,124	2,127	2,066	2,070	1,089,300	2,070
2023-01-10	2,110	2,132	2,091	2,124	1,040,700	2,124
2023-01-06	2,046	2,102	2,040	2,088	1,026,200	2,088
2023-01-05	2,083	2,091	2,033	2,046	875,800	2,046
2023-01-04	2,066	2,114	2,056	2,083	847,700	2,083

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 [2023年度]

9603 (株)エイチ・アイ・エスの時系列データ [2023年度]