[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 
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
2016-04-153095.003195.003025.003170.006256001956211000
2016-04-143140.003210.003120.003140.005323001675018500
2016-04-133000.003060.002984.003055.004031001218938400
2016-04-122975.003025.002945.002981.006138001833624700
2016-04-113020.003025.002931.002979.0010767003191996800
2016-04-083000.003070.002983.003035.004221001274897500
2016-04-073030.003050.002997.003035.00266700805886900
2016-04-063000.003055.002957.003050.004479001348194700
2016-04-053150.003160.003035.003045.004297001322290000
2016-04-043110.003245.003065.003195.005617001792429500
2016-04-013180.003230.003100.003110.003968001251395000
2016-03-313145.003170.003100.003145.003616001135535500
2016-03-303160.003190.003120.003130.003198001007534000
2016-03-293180.003205.003150.003160.003280001039878500
2016-03-283105.003170.003105.003170.003540001110600000
2016-03-253170.003180.003060.003105.005664001756895000
2016-03-243190.003220.003165.003190.003187001015909000
2016-03-233230.003255.003175.003190.00287800920334500
2016-03-223240.003270.003205.003265.003132001015931500
2016-03-183250.003265.003160.003235.004237001360982500
2016-03-173355.003365.003275.003305.004343001441515500
2016-03-163335.003350.003285.003320.003490001160243500
2016-03-153275.003350.003245.003330.004603001523679500
2016-03-143225.003290.003210.003285.004636001516254000
2016-03-113115.003205.003105.003175.003966001256105000
2016-03-103100.003155.003090.003130.003759001175299000
2016-03-093120.003160.003085.003100.004399001367374500
2016-03-083100.003130.003045.003100.00282300873937500
2016-03-073140.003140.003100.003100.00227000706814000
2016-03-043090.003140.003045.003125.005381001670602000
2016-03-033055.003115.003040.003100.003592001110264000
2016-03-023115.003125.003050.003070.008882002735444500
2016-03-013095.003200.003045.003070.006709002080067500
2016-02-293110.003295.003110.003210.008547002748561500
2016-02-263345.003365.003215.003250.004161001358643000
2016-02-253280.003335.003225.003310.004076001337777500
2016-02-243165.003270.003165.003250.003676001189023500
2016-02-233280.003290.003145.003190.004176001332747000
2016-02-223190.003285.003155.003260.005249001700606500
2016-02-193095.003230.003080.003215.0012448003939181500
2016-02-183405.003445.003385.003425.004341001485935000
2016-02-173315.003355.003270.003355.003937001307678500
2016-02-163265.003360.003265.003325.004573001517000500
2016-02-153200.003325.003165.003310.004775001557673500
2016-02-122959.003105.002937.003060.0011614003518218700
2016-02-103255.003265.003055.003090.008541002652607500
2016-02-093345.003350.003255.003265.005370001768171500
2016-02-083360.003480.003335.003460.003104001062579000
2016-02-053420.003425.003340.003395.005323001800619500
2016-02-043585.003595.003430.003445.005589001943922000
2016-02-033600.003605.003555.003580.004926001762371500
2016-02-023715.003770.003650.003660.004572001694415500
2016-02-013630.003760.003625.003725.007054002617135000
2016-01-293545.003570.003430.003540.007257002544589500
2016-01-283495.003570.003485.003500.00282800994469500
2016-01-273490.003570.003485.003550.00278200983223000
2016-01-263465.003515.003445.003460.00287000997997500
2016-01-253500.003510.003435.003485.007152002483259500
2016-01-223475.003500.003360.003445.009054003091918500
2016-01-213500.003580.003400.003405.004692001640370000
2016-01-203720.003720.003515.003535.005194001862545500
2016-01-193750.003790.003685.003705.004661001738163500
2016-01-183700.003745.003660.003730.005194001928026000
2016-01-153785.003810.003705.003745.004968001868313000
2016-01-143680.003730.003630.003715.004903001805556000
2016-01-133735.003830.003720.003765.004535001710883000
2016-01-123760.003815.003650.003665.004270001583948000
2016-01-083800.003845.003725.003765.004760001805442500
2016-01-073875.003945.003835.003845.004354001685314000
2016-01-063910.003965.003860.003890.003131001222127000
2016-01-053890.003945.003870.003905.004597001798700000
2016-01-044065.004085.003920.003925.005080002013942500
2015-12-304030.004070.004000.004065.002566001036675500
2015-12-293985.004035.003975.004035.002522001012711500
2015-12-284040.004055.003945.004005.002737001091354500
2015-12-254000.004050.003970.004040.003823001538049500
2015-12-244035.004060.003940.003970.004133001649256000
2015-12-223900.004010.003880.004000.006299002494957500
2015-12-213900.003930.003800.003865.008648003339079500
2015-12-183775.003855.003730.003730.004598001740805500
2015-12-173750.003810.003715.003785.003462001307091500
2015-12-163780.003780.003660.003695.005861002168573000
2015-12-153800.003885.003760.003775.004091001561342000
2015-12-143780.003845.003710.003770.007219002724128500
2015-12-113840.003925.003820.003825.004823001860343000
2015-12-103855.003855.003800.003820.003368001288093500
2015-12-093950.003985.003895.003900.003869001514864000
2015-12-083950.004000.003920.003970.005627002233399500
2015-12-074075.004170.004025.004065.008756003577604500
2015-12-043935.003950.003900.003920.002915001143221000
2015-12-033965.003975.003940.003955.00220800874898500
2015-12-023950.003995.003945.003990.004929001958249000
2015-12-013935.003955.003875.003915.007190002806241500
2015-11-303960.004010.003930.003995.004605001830722500

   ※ 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