[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 
2017-04-242541.002544.002507.002525.007420001872810200
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
2016-10-112568.002583.002545.002561.003941001010717600
2016-10-072568.002568.002544.002568.005349001367715600
2016-10-062620.002625.002572.002581.004822001246872100
2016-10-052619.002623.002590.002596.00381900992400100
2016-10-042655.002669.002623.002626.00319000841027000
2016-10-032659.002684.002637.002646.00357100946788800
2016-09-302700.002710.002630.002635.005173001380046900
2016-09-292754.002772.002721.002721.004839001328760400
2016-09-282716.002753.002699.002741.00296200810775700
2016-09-272696.002731.002659.002729.00249700676640600
2016-09-262700.002732.002699.002710.003718001010169000
2016-09-232650.002706.002637.002697.004218001133252800
2016-09-212620.002633.002572.002632.004082001063728800
2016-09-202565.002608.002552.002604.004004001036294600
2016-09-162535.002561.002533.002551.00284600725026000
2016-09-152541.002579.002527.002532.00246700626915800
2016-09-142590.002590.002541.002547.004747001214662200
2016-09-132634.002655.002596.002608.00332000867879900
2016-09-122600.002638.002600.002624.004655001217210800
2016-09-092668.002700.002638.002661.004369001160188200
2016-09-082738.002766.002698.002718.00348300948659800
2016-09-072650.002741.002633.002739.005908001588561200
2016-09-062585.002654.002568.002649.007219001883095500
2016-09-052610.002611.002577.002589.004402001141201800
2016-09-022590.002621.002578.002611.004071001059454500
2016-09-012623.002672.002593.002659.004024001065179400
2016-08-312650.002653.002590.002604.005614001463670200
2016-08-302670.002708.002621.002665.005708001521820400
2016-08-292713.002801.002690.002720.009592002623223000
2016-08-262716.002838.002700.002813.005013001392069700
2016-08-252757.002798.002752.002769.00172600479210600
2016-08-242770.002812.002751.002773.00178200494616700
2016-08-232767.002849.002765.002793.005456001534602200
2016-08-222585.002777.002583.002760.009316002535272300
2016-08-192560.002585.002524.002555.006012001537236700
2016-08-182703.002705.002561.002564.007805002039378700
2016-08-172697.002749.002696.002740.00226100618434500
2016-08-162730.002736.002696.002702.00210400571367200
2016-08-152760.002767.002722.002730.00274200751204000
2016-08-122731.002789.002704.002787.00231900638758800
2016-08-102748.002749.002701.002715.00361000981734200
2016-08-092817.002825.002742.002761.003851001068210800
2016-08-082777.002811.002762.002805.004020001125415400
2016-08-052757.002799.002730.002740.00343200945541600
2016-08-042721.002750.002687.002743.00358200975292800
2016-08-032690.002733.002673.002710.00269700730200000
2016-08-022783.002818.002755.002755.00277100769041000
2016-08-012744.002805.002724.002795.005092001415182200
2016-07-292699.002755.002680.002744.00349100949011000
2016-07-282701.002712.002672.002685.00308000827683900
2016-07-272751.002754.002692.002725.008424002288469500
2016-07-262800.002823.002733.002761.004902001357343400
2016-07-252823.002864.002791.002813.006768001911553900
2016-07-222903.002977.002802.002839.009863002821821300
2016-07-212998.003005.002888.002894.006313001836950800
2016-07-202920.003020.002857.002966.0011782003477471800
2016-07-192918.002929.002837.002908.0016208004677987300
2016-07-153130.003135.003000.003000.008662002640212000
2016-07-143165.003205.003110.003145.003797001195787000
2016-07-133165.003185.003100.003150.005817001831845500
2016-07-123280.003280.003130.003135.005194001653003500
2016-07-113150.003250.003150.003195.005023001611698000
2016-07-083180.003220.003080.003085.005199001630058000
2016-07-073120.003150.003025.003140.007958002463290000
2016-07-063160.003215.003110.003135.005097001601930500
2016-07-053180.003180.003130.003155.004435001398006000
2016-07-043265.003295.003220.003225.003816001239784500
2016-07-013255.003280.003220.003265.003920001273671000
2016-06-303310.003345.003295.003295.005544001840991000
2016-06-293310.003330.003255.003290.006250002061730000
2016-06-283290.003335.003230.003285.006749002219143500
2016-06-273100.003290.003100.003285.009466003050969500
2016-06-243295.003300.003000.003060.007109002204011500
2016-06-233100.003265.003100.003260.007263002336076000
2016-06-223100.003125.003070.003115.003718001152361000
2016-06-213010.003095.003000.003080.003609001103418000
2016-06-203000.003060.002975.003045.004998001515059000
2016-06-172900.002941.002892.002893.005341001553436300
2016-06-162896.002902.002844.002872.006062001739397000
2016-06-152863.002916.002850.002893.004600001329828800
2016-06-142907.002944.002864.002893.003734001079490900
2016-06-133000.003005.002923.002950.004683001384809900
2016-06-103080.003100.003045.003095.00299100922159500
2016-06-093115.003145.003075.003090.00274400850451500
2016-06-083095.003140.003080.003125.005404001684640000
2016-06-073065.003090.003045.003085.004323001326670500
2016-06-063010.003060.002990.003055.004854001474024200
2016-06-033040.003125.003030.003065.006182001894276000
2016-06-023005.003040.002982.002989.005427001631539600
2016-06-013075.003075.002974.002990.006143001853677500
2016-05-312960.003105.002936.003025.008652002613782900
2016-05-302855.002984.002855.002930.0012043003540912700
2016-05-272843.002844.002790.002820.004089001150230100
2016-05-262800.002844.002794.002827.00339700959258000
2016-05-252838.002844.002782.002787.00333400938076300
2016-05-242815.002835.002776.002796.003889001093110300
2016-05-232850.002867.002805.002817.003576001009896000
2016-05-202747.002858.002732.002854.007567002134908700
2016-05-192721.002766.002696.002736.004761001303031800
2016-05-182714.002778.002683.002702.007554002049517900
2016-05-172705.002713.002675.002710.005491001479542500
2016-05-162704.002724.002658.002667.005470001468972600
2016-05-132768.002768.002696.002708.005666001540887200
2016-05-122786.002798.002763.002774.004522001256837700
2016-05-112840.002887.002802.002827.007965002262690400
2016-05-102660.002821.002650.002819.0010250002831764200
2016-05-092618.002643.002591.002631.006438001688592000
2016-05-062626.002640.002590.002609.005980001558379000
2016-05-022634.002684.002590.002626.008813002306843200
2016-04-282790.002813.002722.002725.008102002239202200
2016-04-272805.002822.002777.002787.006385001782781900
2016-04-262827.002846.002802.002815.009389002649502900
2016-04-252739.002890.002739.002845.0021466006030677200
2016-04-222983.003055.002981.003040.006103001849883500
2016-04-212978.002993.002938.002984.007081002101631000
2016-04-203000.003020.002922.002943.0012366003667640800
2016-04-192900.002977.002895.002950.0019276005643029400
2016-04-182916.002932.002792.002800.0024050006865995000

   ※ 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