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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,060 | 5,130 | 4,970 | 5,000 | 162,200 |
| 2014/12/29 | 5,160 | 5,220 | 4,955 | 5,080 | 215,300 |
| 2014/12/26 | 5,040 | 5,200 | 5,030 | 5,140 | 220,200 |
| 2014/12/25 | 5,080 | 5,320 | 5,010 | 5,060 | 431,100 |
| 2014/12/24 | 5,450 | 5,450 | 5,080 | 5,130 | 571,700 |
| 2014/12/22 | 5,910 | 5,940 | 5,460 | 5,500 | 500,800 |
| 2014/12/19 | 5,900 | 5,960 | 5,850 | 5,900 | 272,900 |
| 2014/12/18 | 5,980 | 6,010 | 5,730 | 5,940 | 429,800 |
| 2014/12/17 | 5,850 | 6,060 | 5,790 | 5,920 | 555,000 |
| 2014/12/16 | 5,830 | 5,910 | 5,640 | 5,800 | 455,600 |
| 2014/12/15 | 5,880 | 6,170 | 5,750 | 5,800 | 1,580,500 |
| 2014/12/12 | 5,150 | 5,440 | 5,150 | 5,280 | 162,500 |
| 2014/12/11 | 5,140 | 5,300 | 5,110 | 5,210 | 154,000 |
| 2014/12/10 | 5,270 | 5,440 | 5,200 | 5,210 | 176,600 |
| 2014/12/09 | 5,410 | 5,630 | 5,400 | 5,400 | 231,100 |
| 2014/12/08 | 5,980 | 5,990 | 5,600 | 5,610 | 433,900 |
| 2014/12/05 | 5,710 | 6,060 | 5,600 | 6,010 | 394,200 |
| 2014/12/04 | 5,740 | 6,100 | 5,640 | 5,800 | 546,200 |
| 2014/12/03 | 6,000 | 6,010 | 5,730 | 5,750 | 234,100 |
| 2014/12/02 | 5,620 | 6,010 | 5,600 | 5,980 | 442,500 |
| 2014/12/01 | 5,540 | 5,620 | 5,450 | 5,590 | 132,200 |
| 2014/11/28 | 5,420 | 5,520 | 5,380 | 5,510 | 96,000 |
| 2014/11/27 | 5,520 | 5,550 | 5,400 | 5,460 | 149,400 |
| 2014/11/26 | 5,400 | 5,680 | 5,370 | 5,480 | 260,000 |
| 2014/11/25 | 5,430 | 5,440 | 5,350 | 5,400 | 134,100 |
| 2014/11/21 | 5,080 | 5,400 | 5,070 | 5,330 | 234,600 |
| 2014/11/20 | 5,160 | 5,270 | 5,080 | 5,090 | 119,100 |
| 2014/11/19 | 5,150 | 5,230 | 5,110 | 5,160 | 93,200 |
| 2014/11/18 | 4,970 | 5,170 | 4,970 | 5,130 | 138,400 |
| 2014/11/17 | 5,070 | 5,120 | 4,950 | 4,965 | 158,500 |
| 2014/11/14 | 5,060 | 5,200 | 5,000 | 5,050 | 125,600 |
| 2014/11/13 | 5,100 | 5,150 | 5,020 | 5,080 | 134,500 |
| 2014/11/12 | 5,320 | 5,320 | 5,150 | 5,180 | 129,000 |
| 2014/11/11 | 5,320 | 5,350 | 5,250 | 5,260 | 133,700 |
| 2014/11/10 | 5,180 | 5,320 | 5,120 | 5,310 | 181,300 |
| 2014/11/07 | 5,270 | 5,280 | 5,150 | 5,230 | 166,700 |
| 2014/11/06 | 5,260 | 5,370 | 5,060 | 5,220 | 387,100 |
| 2014/11/05 | 4,845 | 5,280 | 4,820 | 5,220 | 326,500 |
| 2014/11/04 | 4,930 | 4,970 | 4,835 | 4,860 | 216,600 |
| 2014/10/31 | 4,665 | 4,820 | 4,615 | 4,805 | 223,100 |
| 2014/10/30 | 4,750 | 4,790 | 4,605 | 4,645 | 165,200 |
| 2014/10/29 | 4,785 | 4,825 | 4,735 | 4,760 | 153,100 |
| 2014/10/28 | 4,715 | 4,825 | 4,650 | 4,775 | 160,600 |
| 2014/10/27 | 4,880 | 4,890 | 4,750 | 4,760 | 179,900 |
| 2014/10/24 | 4,910 | 4,935 | 4,790 | 4,845 | 244,700 |
| 2014/10/23 | 4,750 | 4,875 | 4,735 | 4,820 | 235,400 |
| 2014/10/22 | 4,755 | 4,900 | 4,715 | 4,810 | 350,700 |
| 2014/10/21 | 4,800 | 4,830 | 4,645 | 4,660 | 274,400 |
| 2014/10/20 | 4,700 | 4,830 | 4,610 | 4,785 | 352,000 |
| 2014/10/17 | 4,585 | 4,810 | 4,500 | 4,555 | 376,900 |
| 2014/10/16 | 4,600 | 4,830 | 4,570 | 4,585 | 427,200 |
| 2014/10/15 | 4,710 | 4,840 | 4,570 | 4,810 | 417,200 |
| 2014/10/14 | 4,680 | 4,880 | 4,620 | 4,660 | 494,100 |
| 2014/10/10 | 4,905 | 4,990 | 4,540 | 4,770 | 1,194,500 |
| 2014/10/09 | 5,500 | 5,540 | 5,170 | 5,220 | 362,600 |
| 2014/10/08 | 5,320 | 5,510 | 5,290 | 5,470 | 358,600 |
| 2014/10/07 | 5,660 | 5,760 | 5,440 | 5,470 | 312,900 |
| 2014/10/06 | 5,560 | 5,930 | 5,560 | 5,750 | 463,100 |
| 2014/10/03 | 5,480 | 5,690 | 5,270 | 5,580 | 508,800 |
| 2014/10/02 | 5,490 | 5,670 | 5,400 | 5,480 | 427,700 |
| 2014/10/01 | 5,960 | 6,030 | 5,630 | 5,640 | 396,400 |
| 2014/09/30 | 6,070 | 6,150 | 5,810 | 6,030 | 437,100 |
| 2014/09/29 | 6,280 | 6,280 | 6,080 | 6,100 | 325,800 |
| 2014/09/26 | 6,200 | 6,370 | 6,140 | 6,290 | 295,900 |
| 2014/09/25 | 6,290 | 6,330 | 6,180 | 6,240 | 281,000 |
| 2014/09/24 | 6,290 | 6,340 | 5,970 | 6,220 | 1,217,200 |
| 2014/09/22 | 6,700 | 6,930 | 6,560 | 6,810 | 558,100 |
| 2014/09/19 | 6,650 | 6,720 | 6,550 | 6,660 | 281,000 |
| 2014/09/18 | 6,430 | 6,800 | 6,420 | 6,690 | 715,100 |
| 2014/09/17 | 6,370 | 6,550 | 6,360 | 6,380 | 203,000 |
| 2014/09/16 | 6,150 | 6,530 | 6,070 | 6,430 | 439,300 |
| 2014/09/12 | 6,630 | 6,640 | 6,330 | 6,350 | 297,700 |
| 2014/09/11 | 6,230 | 6,650 | 6,210 | 6,540 | 546,700 |
| 2014/09/10 | 6,330 | 6,390 | 6,180 | 6,240 | 229,200 |
| 2014/09/09 | 6,300 | 6,520 | 6,270 | 6,420 | 195,100 |
| 2014/09/08 | 6,400 | 6,420 | 6,260 | 6,320 | 132,500 |
| 2014/09/05 | 6,520 | 6,610 | 6,190 | 6,370 | 414,500 |
| 2014/09/04 | 6,830 | 6,950 | 6,430 | 6,500 | 536,200 |
| 2014/09/03 | 6,400 | 6,560 | 6,330 | 6,430 | 204,100 |
| 2014/09/02 | 6,530 | 6,560 | 6,330 | 6,380 | 293,700 |
| 2014/09/01 | 6,670 | 6,680 | 6,540 | 6,570 | 130,100 |
| 2014/08/29 | 6,530 | 6,710 | 6,490 | 6,660 | 223,200 |
| 2014/08/28 | 6,780 | 6,920 | 6,550 | 6,600 | 324,600 |
| 2014/08/27 | 6,850 | 6,980 | 6,710 | 6,780 | 274,300 |
| 2014/08/26 | 6,700 | 7,300 | 6,630 | 6,940 | 1,200,800 |
| 2014/08/25 | 6,800 | 6,800 | 6,550 | 6,670 | 264,200 |
| 2014/08/22 | 6,470 | 6,900 | 6,460 | 6,720 | 709,600 |
| 2014/08/21 | 6,450 | 6,490 | 6,390 | 6,430 | 123,800 |
| 2014/08/20 | 6,470 | 6,510 | 6,400 | 6,430 | 93,200 |
| 2014/08/19 | 6,480 | 6,500 | 6,310 | 6,450 | 237,400 |
| 2014/08/18 | 6,560 | 6,640 | 6,420 | 6,450 | 190,100 |
| 2014/08/15 | 6,400 | 6,580 | 6,320 | 6,520 | 154,300 |
| 2014/08/14 | 6,530 | 6,620 | 6,250 | 6,450 | 288,800 |
| 2014/08/13 | 6,550 | 6,620 | 6,410 | 6,500 | 363,200 |
| 2014/08/12 | 6,510 | 6,850 | 6,410 | 6,640 | 637,800 |
| 2014/08/11 | 6,470 | 6,580 | 6,370 | 6,510 | 539,800 |
| 2014/08/08 | 6,360 | 6,500 | 5,890 | 6,090 | 935,800 |
| 2014/08/07 | 6,900 | 7,050 | 6,280 | 6,550 | 815,300 |
| 2014/08/06 | 7,040 | 7,180 | 6,650 | 6,990 | 866,400 |
| 2014/08/05 | 7,650 | 7,650 | 6,820 | 6,960 | 1,168,800 |
| 2014/08/04 | 7,260 | 7,740 | 7,200 | 7,630 | 1,567,100 |
| 2014/08/01 | 7,120 | 7,290 | 6,830 | 7,270 | 873,400 |
| 2014/07/31 | 7,050 | 7,400 | 7,020 | 7,350 | 981,300 |
| 2014/07/30 | 7,010 | 7,540 | 6,920 | 6,970 | 1,618,600 |
| 2014/07/29 | 6,760 | 7,060 | 6,720 | 6,920 | 360,500 |
| 2014/07/28 | 6,780 | 6,820 | 6,660 | 6,800 | 166,700 |
| 2014/07/25 | 6,690 | 6,820 | 6,600 | 6,770 | 184,900 |
| 2014/07/24 | 6,800 | 6,830 | 6,690 | 6,710 | 159,700 |
| 2014/07/23 | 6,940 | 6,940 | 6,780 | 6,800 | 227,300 |
| 2014/07/22 | 6,810 | 6,950 | 6,720 | 6,910 | 411,300 |
| 2014/07/18 | 6,550 | 6,980 | 6,520 | 6,810 | 1,522,000 |
| 2014/07/17 | 6,880 | 7,090 | 6,650 | 6,700 | 1,089,500 |
| 2014/07/16 | 7,440 | 7,640 | 6,740 | 6,780 | 4,439,200 |
| 2014/07/15 | 6,300 | 7,140 | 6,200 | 7,140 | 1,486,600 |
| 2014/07/14 | 6,130 | 6,240 | 6,090 | 6,140 | 156,000 |
| 2014/07/11 | 6,000 | 6,230 | 5,900 | 6,160 | 308,100 |
| 2014/07/10 | 6,210 | 6,220 | 6,080 | 6,100 | 187,200 |
| 2014/07/09 | 6,260 | 6,320 | 6,110 | 6,200 | 381,400 |
| 2014/07/08 | 6,410 | 6,520 | 6,350 | 6,460 | 184,800 |
| 2014/07/07 | 6,480 | 6,610 | 6,440 | 6,480 | 192,900 |
| 2014/07/04 | 6,620 | 6,770 | 6,490 | 6,540 | 695,500 |
| 2014/07/03 | 6,530 | 6,570 | 6,390 | 6,460 | 155,600 |
| 2014/07/02 | 6,730 | 6,740 | 6,500 | 6,500 | 377,000 |
| 2014/07/01 | 6,420 | 6,750 | 6,350 | 6,590 | 726,200 |
| 2014/06/30 | 6,230 | 6,480 | 6,230 | 6,400 | 193,400 |
| 2014/06/27 | 6,400 | 6,430 | 5,980 | 6,320 | 363,500 |
| 2014/06/26 | 6,510 | 6,550 | 6,240 | 6,390 | 383,000 |
| 2014/06/25 | 6,750 | 6,800 | 6,410 | 6,480 | 434,200 |
| 2014/06/24 | 6,610 | 6,870 | 6,530 | 6,650 | 714,800 |
| 2014/06/23 | 6,400 | 6,940 | 6,330 | 6,710 | 1,274,400 |
| 2014/06/20 | 6,450 | 6,480 | 6,230 | 6,380 | 337,300 |
| 2014/06/19 | 6,600 | 6,800 | 6,400 | 6,440 | 707,300 |
| 2014/06/18 | 6,440 | 6,670 | 6,310 | 6,400 | 674,700 |
| 2014/06/17 | 6,400 | 6,760 | 6,180 | 6,440 | 963,400 |
| 2014/06/16 | 6,810 | 6,990 | 6,230 | 6,330 | 1,023,800 |
| 2014/06/13 | 7,060 | 7,410 | 6,940 | 7,210 | 822,100 |
| 2014/06/12 | 7,300 | 7,490 | 6,980 | 7,060 | 1,160,600 |
| 2014/06/11 | 7,730 | 8,150 | 7,470 | 7,530 | 2,087,400 |
| 2014/06/10 | 8,470 | 8,680 | 7,680 | 7,830 | 3,148,300 |
| 2014/06/09 | 7,420 | 8,640 | 7,340 | 8,260 | 5,975,300 |
| 2014/06/06 | 6,600 | 7,560 | 6,430 | 7,560 | 2,055,200 |
| 2014/06/05 | 6,850 | 6,890 | 6,400 | 6,560 | 1,087,300 |
| 2014/06/04 | 6,780 | 6,780 | 6,470 | 6,780 | 1,555,800 |
| 2014/06/03 | 5,660 | 5,870 | 5,500 | 5,780 | 425,600 |
| 2014/06/02 | 5,630 | 5,840 | 5,540 | 5,600 | 476,100 |
| 2014/05/30 | 5,730 | 5,750 | 5,320 | 5,570 | 478,700 |
| 2014/05/29 | 5,300 | 5,880 | 5,220 | 5,590 | 880,900 |
| 2014/05/28 | 5,110 | 5,320 | 5,030 | 5,240 | 406,000 |
| 2014/05/27 | 5,170 | 5,450 | 5,020 | 5,080 | 1,003,000 |
| 2014/05/26 | 4,435 | 5,070 | 4,415 | 5,070 | 554,200 |
| 2014/05/23 | 4,300 | 4,485 | 4,280 | 4,365 | 208,500 |
| 2014/05/22 | 4,370 | 4,445 | 4,210 | 4,315 | 184,700 |
| 2014/05/21 | 4,195 | 4,395 | 4,155 | 4,290 | 215,800 |
| 2014/05/20 | 4,060 | 4,305 | 4,025 | 4,275 | 163,400 |
| 2014/05/19 | 4,355 | 4,415 | 4,055 | 4,090 | 174,300 |
| 2014/05/16 | 4,340 | 4,590 | 4,340 | 4,420 | 163,000 |
| 2014/05/15 | 4,250 | 4,515 | 4,250 | 4,460 | 169,600 |
| 2014/05/14 | 4,115 | 4,430 | 4,115 | 4,320 | 167,400 |
| 2014/05/13 | 4,080 | 4,280 | 4,065 | 4,165 | 176,900 |
| 2014/05/12 | 4,300 | 4,305 | 3,985 | 4,010 | 261,900 |
| 2014/05/09 | 4,450 | 4,530 | 4,320 | 4,345 | 149,600 |
| 2014/05/08 | 4,580 | 4,660 | 4,450 | 4,470 | 105,200 |
| 2014/05/07 | 4,550 | 4,570 | 4,460 | 4,565 | 123,600 |
| 2014/05/02 | 4,605 | 4,880 | 4,580 | 4,690 | 228,300 |
| 2014/05/01 | 4,510 | 4,650 | 4,400 | 4,610 | 156,000 |
| 2014/04/30 | 4,680 | 4,690 | 4,320 | 4,580 | 177,300 |
| 2014/04/28 | 4,755 | 4,760 | 4,575 | 4,665 | 180,800 |
| 2014/04/25 | 4,760 | 4,860 | 4,680 | 4,825 | 120,800 |
| 2014/04/24 | 4,825 | 4,875 | 4,770 | 4,810 | 81,400 |
| 2014/04/23 | 4,895 | 4,930 | 4,780 | 4,835 | 80,900 |
| 2014/04/22 | 5,040 | 5,050 | 4,780 | 4,825 | 262,400 |
| 2014/04/21 | 5,220 | 5,310 | 4,960 | 5,020 | 421,300 |
| 2014/04/18 | 4,830 | 5,220 | 4,780 | 5,120 | 605,900 |
| 2014/04/17 | 4,945 | 5,050 | 4,725 | 4,780 | 276,900 |
| 2014/04/16 | 4,650 | 5,020 | 4,645 | 4,890 | 414,400 |
| 2014/04/15 | 4,875 | 4,890 | 4,610 | 4,660 | 235,900 |
| 2014/04/14 | 4,885 | 5,100 | 4,715 | 4,735 | 385,400 |
| 2014/04/11 | 5,050 | 5,080 | 4,800 | 4,950 | 880,200 |
| 2014/04/10 | 5,070 | 5,630 | 5,040 | 5,400 | 1,213,000 |
| 2014/04/09 | 4,815 | 5,080 | 4,810 | 4,925 | 179,900 |
| 2014/04/08 | 5,150 | 5,150 | 4,985 | 4,990 | 221,300 |
| 2014/04/07 | 5,200 | 5,230 | 5,040 | 5,150 | 261,800 |
| 2014/04/04 | 5,020 | 5,340 | 4,985 | 5,300 | 433,300 |
| 2014/04/03 | 5,260 | 5,470 | 5,130 | 5,160 | 674,100 |
| 2014/04/02 | 4,830 | 5,420 | 4,720 | 5,160 | 1,636,300 |
| 2014/04/01 | 4,950 | 4,995 | 4,640 | 4,715 | 352,900 |
| 2014/03/31 | 4,720 | 5,070 | 4,720 | 4,940 | 632,900 |
| 2014/03/28 | 4,545 | 4,740 | 4,500 | 4,660 | 352,600 |
| 2014/03/27 | 4,375 | 4,720 | 4,240 | 4,635 | 441,100 |
| 2014/03/26 | 4,415 | 4,660 | 4,270 | 4,515 | 478,400 |
| 2014/03/25 | 4,765 | 4,845 | 4,220 | 4,325 | 501,500 |
| 2014/03/24 | 4,820 | 4,920 | 4,600 | 4,760 | 347,800 |
| 2014/03/20 | 5,170 | 5,240 | 4,560 | 4,750 | 808,400 |
| 2014/03/19 | 5,450 | 5,490 | 5,100 | 5,150 | 313,900 |
| 2014/03/18 | 5,820 | 6,040 | 5,410 | 5,520 | 436,500 |
| 2014/03/17 | 5,200 | 6,230 | 5,060 | 5,720 | 1,067,800 |
| 2014/03/14 | 6,000 | 6,030 | 5,640 | 5,710 | 455,100 |
| 2014/03/13 | 6,420 | 6,450 | 6,120 | 6,120 | 205,300 |
| 2014/03/12 | 6,460 | 6,510 | 6,320 | 6,370 | 278,200 |
| 2014/03/11 | 6,570 | 6,730 | 6,510 | 6,550 | 187,000 |
| 2014/03/10 | 6,430 | 6,630 | 6,410 | 6,600 | 212,400 |
| 2014/03/07 | 6,620 | 6,700 | 6,470 | 6,490 | 245,600 |
| 2014/03/06 | 6,600 | 6,740 | 6,380 | 6,610 | 303,000 |
| 2014/03/05 | 6,790 | 6,820 | 6,570 | 6,620 | 301,500 |
| 2014/03/04 | 6,520 | 6,850 | 6,450 | 6,590 | 617,000 |
| 2014/03/03 | 6,700 | 6,800 | 6,420 | 6,590 | 617,500 |
| 2014/02/28 | 7,410 | 7,600 | 6,730 | 6,950 | 1,142,200 |
| 2014/02/27 | 7,390 | 7,900 | 7,360 | 7,510 | 1,624,500 |
| 2014/02/26 | 7,540 | 7,770 | 7,300 | 7,300 | 817,100 |
| 2014/02/25 | 7,600 | 8,120 | 7,550 | 7,670 | 2,622,700 |
| 2014/02/24 | 6,800 | 7,520 | 6,690 | 7,400 | 3,246,800 |
| 2014/02/21 | 6,340 | 7,010 | 6,270 | 6,730 | 1,338,600 |
| 2014/02/20 | 6,430 | 6,630 | 6,100 | 6,240 | 545,000 |
| 2014/02/19 | 6,490 | 6,730 | 6,280 | 6,380 | 754,800 |
| 2014/02/18 | 6,160 | 6,590 | 6,080 | 6,490 | 720,000 |
| 2014/02/17 | 6,370 | 6,480 | 6,000 | 6,150 | 522,100 |
| 2014/02/14 | 6,610 | 6,630 | 6,240 | 6,400 | 585,800 |
| 2014/02/13 | 6,700 | 6,750 | 6,400 | 6,480 | 753,500 |
| 2014/02/12 | 6,800 | 7,100 | 6,530 | 6,880 | 1,284,600 |
| 2014/02/10 | 6,660 | 6,840 | 6,480 | 6,630 | 704,000 |
| 2014/02/07 | 7,270 | 7,300 | 6,370 | 6,540 | 1,423,800 |
| 2014/02/06 | 6,840 | 7,330 | 6,710 | 6,920 | 1,880,000 |
| 2014/02/05 | 6,920 | 7,260 | 6,170 | 6,900 | 1,841,300 |
| 2014/02/04 | 6,520 | 7,100 | 6,100 | 6,520 | 1,868,300 |
| 2014/02/03 | 7,630 | 7,750 | 7,000 | 7,060 | 1,403,900 |
| 2014/01/31 | 8,400 | 8,610 | 7,110 | 7,810 | 2,228,300 |
| 2014/01/30 | 8,220 | 8,730 | 7,810 | 8,100 | 2,634,100 |
| 2014/01/29 | 9,500 | 10,170 | 8,250 | 8,360 | 6,408,100 |
| 2014/01/28 | 8,260 | 9,550 | 8,170 | 8,900 | 5,513,500 |
| 2014/01/27 | 8,590 | 8,720 | 8,060 | 8,110 | 2,350,600 |
| 2014/01/24 | 8,210 | 9,530 | 8,170 | 9,040 | 7,015,700 |
| 2014/01/23 | 7,330 | 9,060 | 7,220 | 8,500 | 7,268,000 |
| 2014/01/22 | 6,610 | 7,560 | 6,430 | 7,560 | 1,108,100 |
| 2014/01/21 | 7,000 | 7,040 | 6,500 | 6,560 | 674,800 |
| 2014/01/20 | 6,260 | 6,750 | 6,170 | 6,750 | 533,900 |
| 2014/01/17 | 6,010 | 6,450 | 5,910 | 6,340 | 416,300 |
| 2014/01/16 | 6,120 | 6,120 | 5,900 | 6,020 | 184,700 |
| 2014/01/15 | 6,280 | 6,300 | 5,920 | 6,000 | 291,700 |
| 2014/01/14 | 6,030 | 6,340 | 5,890 | 6,210 | 351,500 |
| 2014/01/10 | 6,260 | 6,570 | 6,260 | 6,330 | 311,400 |
| 2014/01/09 | 6,570 | 6,600 | 6,180 | 6,330 | 513,500 |
| 2014/01/08 | 6,700 | 7,150 | 6,560 | 6,670 | 729,500 |
| 2014/01/07 | 6,880 | 6,890 | 6,230 | 6,500 | 664,900 |
| 2014/01/06 | 7,280 | 7,350 | 6,900 | 6,990 | 800,500 |