エイチーム(3662)の株価時系列情報
エイチーム(3662)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2012/12/28 | 2,602 | 2,639 | 2,505 | 2,505 | 169,800 |
| 2012/12/27 | 2,705 | 2,714 | 2,611 | 2,626 | 193,800 |
| 2012/12/26 | 2,738 | 2,780 | 2,705 | 2,708 | 114,000 |
| 2012/12/25 | 2,707 | 2,829 | 2,645 | 2,730 | 180,000 |
| 2012/12/21 | 2,673 | 2,845 | 2,610 | 2,740 | 359,000 |
| 2012/12/20 | 2,847 | 2,847 | 2,660 | 2,670 | 285,300 |
| 2012/12/19 | 3,010 | 3,015 | 2,781 | 2,847 | 391,700 |
| 2012/12/18 | 3,080 | 3,080 | 3,000 | 3,010 | 222,500 |
| 2012/12/17 | 3,310 | 3,315 | 3,110 | 3,120 | 215,000 |
| 2012/12/14 | 3,330 | 3,330 | 3,140 | 3,220 | 164,700 |
| 2012/12/13 | 3,350 | 3,420 | 3,280 | 3,280 | 188,900 |
| 2012/12/12 | 3,290 | 3,350 | 3,240 | 3,345 | 179,900 |
| 2012/12/11 | 3,230 | 3,330 | 3,140 | 3,235 | 199,800 |
| 2012/12/10 | 3,005 | 3,230 | 3,005 | 3,200 | 148,800 |
| 2012/12/07 | 3,020 | 3,090 | 3,000 | 3,035 | 71,900 |
| 2012/12/06 | 3,100 | 3,100 | 3,030 | 3,055 | 57,700 |
| 2012/12/05 | 3,085 | 3,115 | 3,050 | 3,100 | 63,700 |
| 2012/12/04 | 3,195 | 3,195 | 3,115 | 3,125 | 80,700 |
| 2012/12/03 | 3,245 | 3,245 | 3,160 | 3,205 | 69,200 |
| 2012/11/30 | 3,200 | 3,290 | 3,200 | 3,215 | 92,800 |
| 2012/11/29 | 3,180 | 3,200 | 3,150 | 3,165 | 69,700 |
| 2012/11/28 | 3,200 | 3,200 | 3,115 | 3,165 | 54,800 |
| 2012/11/27 | 3,180 | 3,185 | 3,145 | 3,160 | 52,800 |
| 2012/11/26 | 3,230 | 3,235 | 3,150 | 3,160 | 100,100 |
| 2012/11/22 | 3,340 | 3,340 | 3,200 | 3,235 | 110,200 |
| 2012/11/21 | 3,340 | 3,400 | 3,280 | 3,340 | 144,100 |
| 2012/11/20 | 3,170 | 3,340 | 3,160 | 3,320 | 137,900 |
| 2012/11/19 | 3,200 | 3,220 | 3,150 | 3,170 | 95,300 |
| 2012/11/16 | 3,455 | 3,500 | 3,130 | 3,160 | 532,400 |
| 2012/11/15 | 3,295 | 3,310 | 3,245 | 3,290 | 71,200 |
| 2012/11/14 | 3,300 | 3,330 | 3,215 | 3,235 | 70,300 |
| 2012/11/13 | 3,375 | 3,380 | 3,210 | 3,340 | 143,900 |
| 2012/11/12 | 3,420 | 3,425 | 3,290 | 3,365 | 258,400 |
| 2012/11/09 | 3,280 | 3,415 | 3,260 | 3,410 | 333,200 |
| 2012/11/08 | 3,075 | 3,240 | 3,070 | 3,200 | 184,100 |
| 2012/11/07 | 3,220 | 3,225 | 3,000 | 3,145 | 157,500 |
| 2012/11/06 | 3,260 | 3,300 | 3,140 | 3,150 | 106,800 |
| 2012/11/05 | 3,360 | 3,360 | 3,220 | 3,295 | 133,900 |
| 2012/11/02 | 3,360 | 3,440 | 3,345 | 3,370 | 143,800 |
| 2012/11/01 | 3,485 | 3,490 | 3,350 | 3,350 | 245,100 |
| 2012/10/31 | 3,440 | 3,570 | 3,415 | 3,480 | 277,000 |
| 2012/10/30 | 3,250 | 3,390 | 3,220 | 3,370 | 185,200 |
| 2012/10/29 | 3,100 | 3,260 | 3,090 | 3,180 | 61,200 |
| 2012/10/26 | 3,300 | 3,325 | 3,135 | 3,200 | 135,200 |
| 2012/10/25 | 3,500 | 3,500 | 3,275 | 3,340 | 164,300 |
| 2012/10/24 | 3,410 | 3,500 | 3,375 | 3,450 | 193,000 |
| 2012/10/23 | 3,600 | 3,610 | 3,350 | 3,375 | 304,500 |
| 2012/10/22 | 3,385 | 3,540 | 3,350 | 3,510 | 317,200 |
| 2012/10/19 | 3,120 | 3,350 | 3,090 | 3,300 | 311,300 |
| 2012/10/18 | 3,150 | 3,260 | 3,070 | 3,200 | 387,900 |
| 2012/10/17 | 2,707 | 3,080 | 2,617 | 3,005 | 529,300 |
| 2012/10/16 | 3,100 | 3,145 | 2,950 | 2,957 | 197,300 |
| 2012/10/15 | 2,961 | 3,200 | 2,961 | 3,140 | 330,800 |
| 2012/10/12 | 3,240 | 3,320 | 2,930 | 2,930 | 589,800 |
| 2012/10/11 | 3,895 | 4,095 | 3,180 | 3,310 | 945,900 |
| 2012/10/10 | 3,560 | 3,920 | 3,550 | 3,880 | 537,300 |
| 2012/10/09 | 3,350 | 3,670 | 3,285 | 3,510 | 400,500 |
| 2012/10/05 | 3,190 | 3,680 | 3,140 | 3,420 | 841,500 |
| 2012/10/04 | 2,940 | 3,135 | 2,913 | 3,050 | 496,700 |
| 2012/10/03 | 2,880 | 3,080 | 2,810 | 3,080 | 910,300 |
| 2012/10/02 | 2,318 | 2,580 | 2,278 | 2,580 | 331,600 |
| 2012/10/01 | 2,340 | 2,395 | 2,226 | 2,326 | 102,900 |
| 2012/09/28 | 2,500 | 2,525 | 2,320 | 2,339 | 154,700 |
| 2012/09/27 | 2,320 | 2,493 | 2,250 | 2,410 | 257,800 |
| 2012/09/26 | 2,580 | 2,678 | 2,140 | 2,341 | 567,500 |
| 2012/09/25 | 2,410 | 2,640 | 2,410 | 2,545 | 643,100 |
| 2012/09/24 | 2,337 | 2,397 | 2,251 | 2,349 | 295,000 |
| 2012/09/21 | 2,313 | 2,599 | 2,050 | 2,187 | 978,400 |
| 2012/09/20 | 1,760 | 2,120 | 1,760 | 2,120 | 428,100 |
| 2012/09/19 | 1,711 | 1,798 | 1,700 | 1,720 | 383,500 |
| 2012/09/18 | 1,590 | 1,717 | 1,590 | 1,669 | 434,900 |
| 2012/09/14 | 1,588 | 1,647 | 1,485 | 1,504 | 237,600 |
| 2012/09/13 | 1,602 | 1,602 | 1,532 | 1,571 | 148,000 |
| 2012/09/12 | 1,678 | 1,699 | 1,591 | 1,617 | 187,000 |
| 2012/09/11 | 1,605 | 1,730 | 1,575 | 1,602 | 354,200 |
| 2012/09/10 | 1,443 | 1,565 | 1,435 | 1,535 | 175,600 |
| 2012/09/07 | 1,420 | 1,450 | 1,400 | 1,423 | 45,400 |
| 2012/09/06 | 1,360 | 1,400 | 1,353 | 1,400 | 14,600 |
| 2012/09/05 | 1,388 | 1,422 | 1,346 | 1,346 | 28,200 |
| 2012/09/04 | 1,340 | 1,381 | 1,330 | 1,360 | 19,700 |
| 2012/09/03 | 1,300 | 1,349 | 1,272 | 1,315 | 23,100 |
| 2012/08/31 | 1,333 | 1,360 | 1,309 | 1,330 | 27,500 |
| 2012/08/30 | 1,430 | 1,469 | 1,263 | 1,371 | 64,000 |
| 2012/08/29 | 1,421 | 1,470 | 1,381 | 1,435 | 64,200 |
| 2012/08/28 | 1,410 | 1,486 | 1,395 | 1,470 | 141,700 |
| 2012/08/27 | 1,332 | 1,389 | 1,331 | 1,384 | 30,200 |
| 2012/08/24 | 1,346 | 1,390 | 1,328 | 1,351 | 65,600 |
| 2012/08/23 | 1,285 | 1,348 | 1,271 | 1,345 | 70,400 |
| 2012/08/22 | 1,308 | 1,312 | 1,251 | 1,280 | 18,800 |
| 2012/08/21 | 1,331 | 1,332 | 1,308 | 1,325 | 21,800 |
| 2012/08/20 | 1,293 | 1,308 | 1,271 | 1,308 | 31,400 |
| 2012/08/17 | 1,289 | 1,289 | 1,248 | 1,263 | 14,300 |
| 2012/08/16 | 1,290 | 1,290 | 1,250 | 1,260 | 21,900 |
| 2012/08/15 | 1,366 | 1,366 | 1,261 | 1,270 | 48,400 |
| 2012/08/14 | 1,380 | 1,398 | 1,348 | 1,348 | 39,300 |
| 2012/08/13 | 1,335 | 1,400 | 1,328 | 1,398 | 97,600 |
| 2012/08/10 | 1,250 | 1,308 | 1,240 | 1,305 | 64,800 |
| 2012/08/09 | 1,269 | 1,270 | 1,235 | 1,235 | 12,300 |
| 2012/08/08 | 1,256 | 1,277 | 1,240 | 1,274 | 14,200 |
| 2012/08/07 | 1,298 | 1,300 | 1,270 | 1,280 | 22,600 |
| 2012/08/06 | 1,296 | 1,299 | 1,270 | 1,299 | 23,400 |
| 2012/08/03 | 1,262 | 1,288 | 1,256 | 1,266 | 22,300 |
| 2012/08/02 | 1,240 | 1,299 | 1,235 | 1,276 | 30,700 |
| 2012/08/01 | 1,261 | 1,270 | 1,217 | 1,230 | 61,700 |
| 2012/07/31 | 1,160 | 1,332 | 1,145 | 1,281 | 146,000 |
| 2012/07/30 | 1,151 | 1,179 | 1,135 | 1,170 | 22,300 |
| 2012/07/27 | 1,133 | 1,180 | 1,132 | 1,155 | 27,800 |
| 2012/07/26 | 1,140 | 1,165 | 1,134 | 1,150 | 20,500 |
| 2012/07/25 | 1,155 | 1,170 | 1,135 | 1,155 | 31,100 |
| 2012/07/24 | 1,140 | 1,197 | 1,122 | 1,165 | 25,500 |
| 2012/07/23 | 1,135 | 1,172 | 1,130 | 1,140 | 25,700 |
| 2012/07/20 | 1,185 | 1,185 | 1,123 | 1,165 | 41,700 |
| 2012/07/19 | 1,157 | 1,180 | 1,100 | 1,155 | 59,700 |
| 2012/07/18 | 1,258 | 1,267 | 1,131 | 1,154 | 53,300 |
| 2012/07/17 | 1,265 | 1,284 | 1,230 | 1,233 | 37,900 |
| 2012/07/13 | 1,288 | 1,288 | 1,225 | 1,256 | 44,500 |
| 2012/07/12 | 1,310 | 1,350 | 1,220 | 1,237 | 84,800 |
| 2012/07/11 | 1,365 | 1,388 | 1,260 | 1,307 | 154,100 |
| 2012/07/10 | 1,218 | 1,345 | 1,218 | 1,345 | 191,300 |
| 2012/07/09 | 1,229 | 1,309 | 1,204 | 1,235 | 116,800 |
| 2012/07/06 | 1,210 | 1,235 | 1,196 | 1,199 | 66,900 |
| 2012/07/05 | 1,279 | 1,280 | 1,223 | 1,226 | 66,000 |
| 2012/07/04 | 1,286 | 1,297 | 1,252 | 1,270 | 42,100 |
| 2012/07/03 | 1,230 | 1,333 | 1,225 | 1,251 | 71,000 |
| 2012/07/02 | 1,300 | 1,300 | 1,250 | 1,260 | 67,200 |
| 2012/06/29 | 1,380 | 1,381 | 1,231 | 1,289 | 167,300 |
| 2012/06/28 | 1,369 | 1,390 | 1,310 | 1,369 | 166,500 |
| 2012/06/27 | 1,460 | 1,556 | 1,272 | 1,316 | 509,300 |
| 2012/06/26 | 1,353 | 1,562 | 1,349 | 1,519 | 874,600 |
| 2012/06/25 | 1,228 | 1,339 | 1,213 | 1,333 | 353,600 |
| 2012/06/22 | 1,140 | 1,195 | 1,130 | 1,188 | 156,200 |
| 2012/06/21 | 1,159 | 1,160 | 1,110 | 1,138 | 123,300 |
| 2012/06/20 | 1,100 | 1,191 | 1,084 | 1,175 | 258,600 |
| 2012/06/19 | 1,038 | 1,076 | 1,000 | 1,033 | 152,900 |
| 2012/06/18 | 1,146 | 1,169 | 1,018 | 1,033 | 158,100 |
| 2012/06/15 | 1,201 | 1,218 | 1,084 | 1,086 | 288,700 |
| 2012/06/14 | 1,041 | 1,111 | 1,041 | 1,111 | 49,300 |
| 2012/06/13 | 1,090 | 1,120 | 1,015 | 1,034 | 122,200 |
| 2012/06/12 | 908 | 1,050 | 890 | 1,034 | 150,000 |
| 2012/06/11 | 870 | 920 | 865 | 909 | 20,600 |
| 2012/06/08 | 920 | 920 | 855 | 855 | 21,900 |
| 2012/06/07 | 843 | 960 | 828 | 924 | 55,300 |
| 2012/06/06 | 846 | 860 | 832 | 845 | 12,700 |
| 2012/06/05 | 845 | 860 | 836 | 854 | 12,500 |
| 2012/06/04 | 820 | 865 | 820 | 840 | 19,100 |
| 2012/06/01 | 855 | 866 | 840 | 865 | 10,800 |
| 2012/05/31 | 840 | 853 | 822 | 850 | 17,200 |
| 2012/05/30 | 850 | 894 | 850 | 894 | 23,900 |
| 2012/05/29 | 814 | 885 | 799 | 880 | 18,200 |
| 2012/05/29 | 1 -> 3.00 分割 | ||||
| 2012/05/28 | 2,601 | 2,601 | 2,400 | 2,443 | 9,400 |
| 2012/05/25 | 2,690 | 2,690 | 2,590 | 2,590 | 3,000 |
| 2012/05/24 | 2,621 | 2,698 | 2,609 | 2,635 | 2,900 |
| 2012/05/23 | 2,750 | 2,796 | 2,650 | 2,686 | 9,200 |
| 2012/05/22 | 2,805 | 2,834 | 2,724 | 2,797 | 9,600 |
| 2012/05/21 | 2,800 | 2,803 | 2,692 | 2,755 | 4,700 |
| 2012/05/18 | 2,740 | 2,810 | 2,612 | 2,703 | 10,000 |
| 2012/05/17 | 2,590 | 2,790 | 2,590 | 2,780 | 14,100 |
| 2012/05/16 | 2,598 | 2,699 | 2,496 | 2,699 | 14,500 |
| 2012/05/15 | 2,600 | 2,636 | 2,400 | 2,488 | 8,600 |
| 2012/05/14 | 2,599 | 2,800 | 2,502 | 2,550 | 28,100 |
| 2012/05/11 | 2,520 | 2,554 | 2,400 | 2,400 | 10,600 |
| 2012/05/10 | 2,520 | 2,575 | 2,461 | 2,551 | 22,200 |
| 2012/05/09 | 2,697 | 2,697 | 2,361 | 2,425 | 44,300 |
| 2012/05/08 | 2,823 | 2,900 | 2,691 | 2,693 | 30,800 |
| 2012/05/07 | 2,950 | 2,960 | 2,800 | 2,806 | 31,800 |
| 2012/05/02 | 3,190 | 3,340 | 3,110 | 3,110 | 25,900 |
| 2012/05/01 | 3,070 | 3,395 | 3,070 | 3,245 | 66,700 |
| 2012/04/27 | 3,060 | 3,060 | 2,955 | 3,000 | 35,800 |
| 2012/04/26 | 3,200 | 3,245 | 3,100 | 3,105 | 20,800 |
| 2012/04/25 | 3,110 | 3,280 | 3,110 | 3,195 | 34,600 |
| 2012/04/24 | 3,295 | 3,295 | 3,145 | 3,165 | 41,600 |
| 2012/04/23 | 3,460 | 3,510 | 3,330 | 3,335 | 33,000 |
| 2012/04/20 | 3,540 | 3,540 | 3,420 | 3,440 | 25,200 |
| 2012/04/19 | 3,610 | 3,680 | 3,480 | 3,510 | 43,400 |
| 2012/04/18 | 3,860 | 3,960 | 3,560 | 3,590 | 112,100 |
| 2012/04/17 | 3,410 | 3,950 | 3,375 | 3,800 | 266,400 |
| 2012/04/16 | 3,490 | 3,515 | 3,360 | 3,420 | 46,900 |
| 2012/04/13 | 3,560 | 3,640 | 3,455 | 3,525 | 98,800 |
| 2012/04/12 | 3,820 | 3,850 | 3,450 | 3,465 | 144,600 |
| 2012/04/11 | 3,760 | 3,960 | 3,705 | 3,780 | 155,000 |
| 2012/04/10 | 4,145 | 4,290 | 3,855 | 3,900 | 280,000 |
| 2012/04/09 | 4,405 | 4,700 | 3,660 | 4,005 | 712,101 |
| 2012/04/06 | 4,100 | 4,125 | 4,075 | 4,125 | 105,100 |
| 2012/04/05 | 2,923 | 3,425 | 2,920 | 3,425 | 503,601 |