[9603 東証1部] エイチ・アイ・エス 日足 時系列データ

[9603 東証1部] エイチ・アイ・エス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-163565.003620.003540.003585.00234600840651500
2017-10-133560.003575.003530.003550.002926001039065500
2017-10-123570.003625.003560.003620.00224100806317500
2017-10-113565.003580.003520.003545.00160000567237500
2017-10-103600.003600.003570.003590.00184200660726000
2017-10-063635.003650.003610.003625.00158300573991000
2017-10-053600.003685.003600.003650.00239400874831000
2017-10-043615.003630.003580.003585.003233001163373500
2017-10-033580.003660.003580.003630.002877001044697500
2017-10-023575.003590.003540.003550.00213200758983500
2017-09-293515.003565.003495.003550.003145001113093500
2017-09-283440.003565.003440.003545.004266001500190000
2017-09-273480.003485.003420.003455.00263000906514500
2017-09-263410.003500.003405.003490.003042001055521000
2017-09-253395.003450.003395.003415.00203500695944000
2017-09-223460.003480.003360.003370.003687001250512000
2017-09-213485.003505.003450.003485.00243400847030000
2017-09-203530.003530.003460.003500.00275300960210500
2017-09-193500.003545.003460.003530.00270700950875000
2017-09-153495.003535.003445.003460.003216001116902500
2017-09-143515.003550.003455.003475.00240600840624000
2017-09-133505.003565.003495.003530.00260200919129000
2017-09-123475.003540.003460.003505.002877001009864500
2017-09-113450.003465.003435.003440.00161200555646500
2017-09-083440.003480.003415.003430.00224300772179500
2017-09-073450.003490.003435.003460.004540001569531000
2017-09-063450.003520.003430.003470.003370001169610500
2017-09-053555.003590.003465.003470.003458001210775000
2017-09-043595.003595.003505.003515.004818001700666000
2017-09-013680.003690.003600.003620.004975001809574500
2017-08-313720.003740.003670.003680.003997001479989000
2017-08-303725.003775.003675.003705.009313003457865500
2017-08-293640.003740.003635.003730.006960002574876000
2017-08-283600.003700.003500.003680.0015993005831106000
2017-08-253325.003360.003320.003360.00243900816221500
2017-08-243345.003355.003315.003350.00279800935818000
2017-08-233365.003375.003305.003350.003919001309644000
2017-08-223320.003395.003295.003335.005966001989273000
2017-08-213445.003445.003275.003355.0011380003822092500
2017-08-183555.003560.003510.003535.004539001603595500
2017-08-173595.003665.003570.003625.003574001296991500
2017-08-163505.003625.003495.003595.004051001449843000
2017-08-153500.003510.003470.003505.00262600917715500
2017-08-143415.003485.003410.003445.004202001448608000
2017-08-103460.003495.003435.003440.00276200954264500
2017-08-093470.003480.003435.003450.004672001612443500
2017-08-083570.003575.003470.003510.003434001203823000
2017-08-073530.003570.003510.003570.002951001048137500
2017-08-043485.003515.003460.003495.00274700958197000
2017-08-033430.003515.003410.003490.005325001850251000
2017-08-023420.003425.003400.003415.00179100610798000
2017-08-013385.003435.003385.003405.00243200828356500
2017-07-313375.003415.003355.003395.005759001950975500
2017-07-283355.003390.003345.003390.008490002866593500
2017-07-273310.003365.003310.003340.004114001375394500
2017-07-263310.003360.003285.003295.003264001083070000
2017-07-253225.003325.003225.003305.006429002120197500
2017-07-243185.003250.003160.003245.005297001707112500
2017-07-213325.003340.003200.003200.008123002630150000
2017-07-203355.003380.003315.003375.004720001583256500
2017-07-193330.003415.003260.003355.0012710004268064000
2017-07-183330.003335.003280.003325.005486001814664500
2017-07-143360.003370.003340.003350.003668001229592000
2017-07-133300.003385.003300.003360.009825003294204000
2017-07-123310.003315.003230.003245.0010784003520030500
2017-07-113460.003475.003360.003360.009010003072397000
2017-07-103475.003485.003425.003455.004743001641020500
2017-07-073435.003460.003400.003450.004250001461143000
2017-07-063400.003480.003400.003460.005384001856304500
2017-07-053400.003425.003370.003400.003332001132333500
2017-07-043410.003435.003380.003400.003601001225778500
2017-07-033400.003415.003360.003400.003656001237807000
2017-06-303425.003445.003360.003385.004241001443716500
2017-06-293420.003455.003380.003430.005284001811167000
2017-06-283425.003435.003385.003395.004043001380229500
2017-06-273460.003475.003375.003425.005318001815569000
2017-06-263530.003545.003430.003450.006074002114636500
2017-06-233450.003590.003445.003565.009753003436122000
2017-06-223430.003470.003415.003440.002928001007101500
2017-06-213425.003475.003410.003425.003041001045898500
2017-06-203435.003455.003405.003415.004285001467809500
2017-06-193340.003465.003340.003430.004701001605221000
2017-06-163330.003335.003275.003335.004369001447672000
2017-06-153270.003330.003260.003330.003335001101333000
2017-06-143315.003335.003260.003310.004831001593239500
2017-06-133260.003340.003250.003315.004734001566897500
2017-06-123225.003305.003200.003290.003844001256528500
2017-06-093285.003305.003235.003250.005777001888568000
2017-06-083190.003325.003190.003285.0011899003901673500
2017-06-073120.003185.003110.003175.004978001573756500
2017-06-063180.003200.003130.003130.004377001381971000
2017-06-053165.003190.003130.003180.005047001599648500
2017-06-023175.003195.003125.003170.004966001566735500
2017-06-013150.003220.003145.003160.0010878003462981000
2017-05-313135.003140.003080.003130.008871002756313500
2017-05-303140.003195.003140.003140.009675003054811500
2017-05-293050.003235.003040.003200.0030796009705405000
2017-05-262843.002846.002807.002811.004589001295293600
2017-05-252813.002845.002801.002823.004684001322904800
2017-05-242844.002845.002804.002816.005469001541041700
2017-05-232829.002875.002826.002833.007608002170100900
2017-05-222867.002895.002843.002855.0010288002952704800
2017-05-192768.002827.002761.002827.009589002686817500
2017-05-182690.002751.002675.002747.005682001547209400
2017-05-172764.002776.002711.002713.006591001807669000
2017-05-162726.002772.002724.002764.006040001657555000
2017-05-152766.002773.002705.002716.006012001637480300
2017-05-122757.002797.002741.002766.005122001419239800
2017-05-112770.002778.002754.002762.004904001356299500
2017-05-102777.002777.002760.002765.005774001597479400
2017-05-092770.002774.002726.002767.007211001992707300
2017-05-082800.002808.002770.002780.008574002388413900
2017-05-022767.002785.002755.002771.006628001835994800
2017-05-012670.002776.002668.002763.0015595004283831400
2017-04-282644.002661.002596.002658.007108001872563100
2017-04-272617.002652.002613.002644.005330001403598800
2017-04-262616.002649.002604.002631.008722002291744100
2017-04-252513.002580.002508.002571.008852002257653500
2017-04-242541.002544.002507.002525.007420001872810200
2017-04-212545.002557.002534.002552.004270001087386300
2017-04-202537.002557.002524.002526.006055001536403100
2017-04-192523.002562.002514.002550.004831001229433600
2017-04-182513.002524.002491.002508.00340700854748800
2017-04-172466.002502.002465.002493.005757001429662700
2017-04-142510.002516.002470.002481.005652001404629900
2017-04-132531.002547.002520.002535.004771001206792600
2017-04-122560.002560.002529.002542.005706001449765300
2017-04-112566.002588.002538.002567.008610002206505700
2017-04-102628.002654.002551.002566.0011851003066722100
2017-04-072673.002712.002633.002654.008019002136339100
2017-04-062714.002749.002680.002682.008237002234673300
2017-04-052674.002706.002663.002688.007823002102182800
2017-04-042676.002688.002640.002657.0010069002677900600
2017-04-032623.002672.002617.002662.007797002061482800
2017-03-312622.002637.002600.002600.008753002291366300
2017-03-302659.002659.002597.002602.007063001850844300
2017-03-292636.002662.002616.002654.007294001928872900
2017-03-282641.002650.002595.002629.0010067002635316300
2017-03-272699.002700.002632.002636.007605002014668900
2017-03-242750.002754.002700.002705.007845002132905100
2017-03-232720.002772.002714.002768.004944001356337900
2017-03-222750.002792.002737.002739.005612001549831100
2017-03-212780.002803.002776.002779.006158001716912500
2017-03-172731.002771.002727.002764.004080001123456200
2017-03-162750.002774.002730.002731.005047001387091000
2017-03-152724.002765.002723.002749.004768001309733400
2017-03-142716.002728.002695.002724.005631001530318200
2017-03-132677.002714.002656.002701.007905002131888000
2017-03-102682.002684.002650.002673.0010911002908669000
2017-03-092792.002792.002690.002697.0010213002776826700
2017-03-082827.002837.002790.002792.005230001467051600
2017-03-072796.002839.002780.002833.005407001521816400
2017-03-062751.002794.002743.002790.006665001845342000
2017-03-032825.002841.002720.002739.0013015003600693600
2017-03-022886.002888.002833.002835.0011122003175843600
2017-03-012878.002944.002848.002884.0016916004863229200
2017-02-282984.003010.002971.002978.00284700849863600
2017-02-272985.003030.002972.002986.006042001807409900
2017-02-243005.003010.002977.002988.003699001105513300
2017-02-233020.003035.002998.003000.003619001090783100
2017-02-223005.003020.002982.002989.00286900860743700
2017-02-212936.003030.002929.002983.004250001269456800
2017-02-202903.002931.002889.002927.00238000693291400
2017-02-172900.002919.002878.002905.00251000729038100
2017-02-162917.002918.002880.002903.005106001480405500
2017-02-152954.002961.002930.002935.003466001020278900
2017-02-142941.002987.002929.002954.00321900953053700
2017-02-132936.002938.002904.002922.004074001188257000
2017-02-102904.002952.002894.002936.00244800718115600
2017-02-092875.002908.002862.002894.00157800456208600
2017-02-082850.002896.002834.002893.00268800772593500
2017-02-072894.002896.002852.002855.003707001062995700
2017-02-062928.002928.002891.002913.00236400686594700
2017-02-032900.002923.002875.002916.004422001282424600
2017-02-022962.002965.002907.002912.005335001560608500
2017-02-012943.002988.002941.002966.005014001485771300
2017-01-313015.003035.002991.003010.003500001054186900
2017-01-303075.003080.003030.003040.003809001162662500
2017-01-273165.003165.003090.003100.00298600929829000
2017-01-263085.003170.003070.003155.006908002166789000
2017-01-253035.003050.003010.003025.004054001228354000
2017-01-242977.003055.002973.003020.004400001332002300
2017-01-233000.003035.002975.002984.004145001245220500
2017-01-202950.003025.002927.003000.004265001278086700
2017-01-192932.002975.002908.002947.005617001655828000
2017-01-182986.002989.002891.002913.0011956003484753000
2017-01-173030.003030.002982.003005.005317001595891400
2017-01-163100.003100.003030.003030.00320400980717000
2017-01-133040.003085.003010.003070.004303001316256000
2017-01-123060.003080.003035.003045.003610001103372000
2017-01-113065.003085.003055.003060.003926001205330500
2017-01-103070.003110.003040.003060.005652001733180000
2017-01-063055.003140.003050.003080.005428001684695000
2017-01-053035.003075.003025.003050.005179001579281500
2017-01-043030.003045.002991.003040.006403001937262900
2016-12-303035.003080.003035.003075.00241500739838000
2016-12-293075.003080.003030.003060.003861001179535000
2016-12-283075.003180.003060.003115.005435001697432000
2016-12-273025.003060.003000.003050.00305100928004500
2016-12-263005.003040.003005.003025.00249800755570500
2016-12-223030.003080.002982.003015.007159002161242600
2016-12-213120.003120.003020.003030.006335001935344000
2016-12-203100.003140.003060.003130.004693001462068500
2016-12-193090.003145.003060.003135.003867001202866000
2016-12-163100.003120.003060.003090.004250001311299500
2016-12-153065.003140.003030.003085.007398002285535000
2016-12-143140.003150.003055.003090.007890002439679500
2016-12-133290.003290.003125.003155.007493002384557500
2016-12-123350.003370.003260.003275.007929002625148000
2016-12-093210.003270.003210.003225.003966001282078000
2016-12-083295.003315.003190.003215.004098001324003500
2016-12-073185.003260.003175.003225.003965001275272500
2016-12-063155.003170.003140.003165.00248000782885500
2016-12-053180.003180.003090.003105.00256200797805500
2016-12-023185.003235.003175.003205.003686001181283000
2016-12-013185.003235.003105.003160.005225001662867000
2016-11-303185.003210.003150.003150.003497001109314000
2016-11-293200.003365.003165.003200.009575003111328500
2016-11-283045.003170.003020.003150.005602001734899500
2016-11-253145.003160.002988.003090.009684002974324200
2016-11-243190.003195.003160.003165.00256700813980000
2016-11-223130.003180.003110.003155.003357001056544000
2016-11-213080.003130.003030.003125.005158001599896000
2016-11-182988.003160.002984.003105.007839002430945800
2016-11-172890.002936.002862.002936.004269001244471800
2016-11-162835.002907.002805.002887.003832001100069400
2016-11-152845.002845.002791.002841.00316700895163600
2016-11-142786.002837.002786.002826.004110001158901200
2016-11-112899.002918.002746.002781.006860001925429100
2016-11-102910.002929.002878.002907.00268400779443700
2016-11-092889.002917.002734.002779.003833001079199400
2016-11-082905.002931.002867.002868.00243800704549300
2016-11-072895.002920.002867.002879.003478001003901500
2016-11-042868.002892.002827.002866.003833001098716600
2016-11-022895.002909.002863.002874.00338400974603800
2016-11-012855.002937.002831.002924.003599001043859500
2016-10-312924.002940.002822.002868.005573001601656200
2016-10-282811.002944.002808.002924.008077002335920700
2016-10-272827.002835.002764.002772.005221001459825000
2016-10-262864.002944.002859.002866.0012130003513463400
2016-10-252752.002818.002751.002814.006154001717693900
2016-10-242727.002760.002724.002751.006117001677999800
2016-10-212661.002736.002650.002716.006755001827122200
2016-10-202586.002645.002576.002637.004746001244470900
2016-10-192572.002591.002556.002586.00283700731306400
2016-10-182600.002602.002567.002573.00350200903297100
2016-10-172572.002604.002557.002580.00328400847560000
2016-10-142576.002589.002566.002575.00299900772825000
2016-10-132576.002591.002555.002581.004080001050902800
2016-10-122560.002585.002543.002567.00366900939421500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog