エイチワン(5989)の株価時系列情報
エイチワン(5989)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1995/12/28 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 |
| 1995/12/27 | 1,170 | 1,170 | 1,110 | 1,130 | 22,000 |
| 1995/12/26 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1995/12/25 | 1,120 | 1,160 | 1,120 | 1,160 | 11,000 |
| 1995/12/22 | 1,100 | 1,150 | 1,100 | 1,120 | 17,000 |
| 1995/12/21 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 1995/12/20 | 1,020 | 1,080 | 1,020 | 1,080 | 2,000 |
| 1995/12/19 | 1,000 | 1,100 | 1,000 | 1,100 | 9,000 |
| 1995/12/14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1995/12/13 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 |
| 1995/12/12 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 |
| 1995/12/11 | 1,180 | 1,200 | 1,180 | 1,200 | 13,000 |
| 1995/12/08 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 |
| 1995/12/07 | 1,200 | 1,250 | 1,200 | 1,250 | 32,000 |
| 1995/12/06 | 1,080 | 1,150 | 1,080 | 1,150 | 16,000 |
| 1995/12/05 | 1,070 | 1,080 | 1,050 | 1,060 | 15,000 |
| 1995/12/04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/12/01 | 1,070 | 1,080 | 1,060 | 1,080 | 15,000 |
| 1995/11/30 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
| 1995/11/29 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 |
| 1995/11/28 | 1,040 | 1,040 | 1,030 | 1,040 | 13,000 |
| 1995/11/27 | 1,020 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1995/11/24 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 |
| 1995/11/22 | 1,060 | 1,060 | 1,050 | 1,060 | 14,000 |
| 1995/11/21 | 1,070 | 1,070 | 1,060 | 1,060 | 13,000 |
| 1995/11/20 | 1,060 | 1,090 | 1,050 | 1,080 | 54,000 |
| 1995/11/17 | 1,050 | 1,060 | 1,040 | 1,050 | 37,000 |
| 1995/11/16 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1995/11/15 | 1,060 | 1,070 | 1,030 | 1,040 | 59,000 |
| 1995/11/14 | 1,040 | 1,070 | 1,020 | 1,030 | 98,000 |
| 1995/11/13 | 986 | 1,050 | 986 | 1,020 | 94,000 |
| 1995/11/10 | 950 | 976 | 950 | 976 | 12,000 |
| 1995/11/09 | 930 | 950 | 930 | 945 | 16,000 |
| 1995/11/08 | 931 | 931 | 920 | 920 | 9,000 |
| 1995/11/07 | 975 | 975 | 910 | 920 | 22,000 |
| 1995/11/06 | 965 | 980 | 965 | 974 | 17,000 |
| 1995/11/02 | 936 | 960 | 936 | 950 | 15,000 |
| 1995/11/01 | 920 | 935 | 920 | 935 | 11,000 |
| 1995/10/31 | 910 | 920 | 910 | 920 | 19,000 |
| 1995/10/30 | 890 | 900 | 890 | 900 | 7,000 |
| 1995/10/27 | 915 | 920 | 890 | 890 | 25,000 |
| 1995/10/26 | 900 | 920 | 880 | 920 | 8,000 |
| 1995/10/25 | 918 | 918 | 910 | 910 | 13,000 |
| 1995/10/24 | 916 | 925 | 910 | 920 | 19,000 |
| 1995/10/23 | 960 | 960 | 925 | 936 | 34,000 |
| 1995/10/20 | 911 | 975 | 911 | 950 | 150,000 |
| 1995/10/19 | 810 | 910 | 810 | 890 | 106,000 |
| 1995/10/18 | 810 | 810 | 790 | 810 | 13,000 |
| 1995/10/17 | 810 | 810 | 795 | 810 | 14,000 |
| 1995/10/16 | 816 | 816 | 810 | 810 | 10,000 |
| 1995/10/13 | 830 | 830 | 810 | 810 | 8,000 |
| 1995/10/12 | 840 | 850 | 830 | 830 | 26,000 |
| 1995/10/11 | 859 | 859 | 829 | 829 | 4,000 |
| 1995/10/09 | 870 | 875 | 860 | 860 | 4,000 |
| 1995/10/06 | 870 | 875 | 870 | 875 | 24,000 |
| 1995/10/05 | 847 | 875 | 845 | 865 | 50,000 |
| 1995/10/04 | 840 | 845 | 840 | 845 | 17,000 |
| 1995/10/03 | 855 | 855 | 845 | 845 | 4,000 |
| 1995/10/02 | 846 | 855 | 846 | 855 | 14,000 |
| 1995/09/29 | 810 | 845 | 810 | 845 | 49,000 |
| 1995/09/28 | 820 | 820 | 820 | 820 | 6,000 |
| 1995/09/27 | 820 | 820 | 790 | 820 | 25,000 |
| 1995/09/26 | 827 | 827 | 820 | 820 | 11,000 |
| 1995/09/25 | 840 | 840 | 830 | 830 | 11,000 |
| 1995/09/22 | 850 | 860 | 850 | 860 | 10,000 |
| 1995/09/21 | 860 | 860 | 860 | 860 | 9,000 |
| 1995/09/19 | 909 | 909 | 909 | 909 | 5,000 |
| 1995/09/18 | 910 | 910 | 910 | 910 | 6,000 |
| 1995/09/14 | 910 | 910 | 910 | 910 | 15,000 |
| 1995/09/13 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/09/12 | 950 | 969 | 940 | 940 | 6,000 |
| 1995/09/11 | 964 | 970 | 964 | 970 | 15,000 |
| 1995/09/04 | 984 | 984 | 984 | 984 | 1,000 |
| 1995/09/01 | 989 | 989 | 950 | 989 | 10,000 |
| 1995/08/29 | 989 | 989 | 989 | 989 | 1,000 |
| 1995/08/24 | 998 | 999 | 998 | 999 | 7,000 |
| 1995/08/22 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1995/08/21 | 1,030 | 1,050 | 1,030 | 1,030 | 19,000 |
| 1995/08/18 | 981 | 1,030 | 981 | 1,000 | 11,000 |
| 1995/08/17 | 901 | 970 | 901 | 970 | 5,000 |
| 1995/08/16 | 870 | 894 | 870 | 894 | 6,000 |
| 1995/08/15 | 835 | 880 | 835 | 880 | 4,000 |
| 1995/08/14 | 835 | 835 | 835 | 835 | 4,000 |
| 1995/08/11 | 820 | 845 | 810 | 835 | 5,000 |
| 1995/08/10 | 850 | 850 | 840 | 840 | 4,000 |
| 1995/08/09 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/08/08 | 870 | 870 | 850 | 850 | 4,000 |
| 1995/08/07 | 890 | 890 | 890 | 890 | 3,000 |
| 1995/08/03 | 879 | 889 | 879 | 889 | 3,000 |
| 1995/08/02 | 879 | 879 | 862 | 862 | 2,000 |
| 1995/08/01 | 893 | 893 | 889 | 889 | 3,000 |
| 1995/07/31 | 894 | 894 | 894 | 894 | 2,000 |
| 1995/07/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/07/25 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1995/07/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/07/19 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1995/07/18 | 1,080 | 1,080 | 1,080 | 1,080 | 27,000 |
| 1995/07/14 | 870 | 893 | 870 | 890 | 42,000 |
| 1995/07/13 | 860 | 860 | 860 | 860 | 3,000 |
| 1995/07/12 | 880 | 880 | 880 | 880 | 3,000 |
| 1995/07/11 | 890 | 890 | 890 | 890 | 5,000 |
| 1995/07/10 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/07/07 | 840 | 841 | 840 | 840 | 5,000 |
| 1995/07/05 | 810 | 840 | 810 | 840 | 2,000 |
| 1995/07/04 | 810 | 840 | 810 | 840 | 3,000 |
| 1995/07/03 | 870 | 870 | 870 | 870 | 10,000 |
| 1995/06/30 | 890 | 890 | 870 | 870 | 12,000 |
| 1995/06/29 | 890 | 890 | 890 | 890 | 2,000 |
| 1995/06/27 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/06/23 | 910 | 910 | 910 | 910 | 5,000 |
| 1995/06/22 | 900 | 910 | 900 | 910 | 8,000 |
| 1995/06/21 | 890 | 920 | 890 | 920 | 2,000 |
| 1995/06/16 | 850 | 850 | 850 | 850 | 3,000 |
| 1995/06/13 | 870 | 930 | 870 | 930 | 2,000 |
| 1995/06/12 | 930 | 930 | 930 | 930 | 7,000 |
| 1995/06/09 | 900 | 930 | 900 | 930 | 3,000 |
| 1995/06/08 | 939 | 939 | 939 | 939 | 1,000 |
| 1995/06/07 | 970 | 970 | 940 | 940 | 4,000 |
| 1995/06/06 | 980 | 980 | 980 | 980 | 3,000 |
| 1995/06/05 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/06/01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/05/31 | 1,000 | 1,070 | 1,000 | 1,070 | 3,000 |
| 1995/05/24 | 1,000 | 1,090 | 1,000 | 1,090 | 7,000 |
| 1995/05/23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/05/22 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1995/05/19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1995/05/18 | 1,150 | 1,240 | 1,150 | 1,240 | 3,000 |
| 1995/05/17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/05/15 | 1,200 | 1,260 | 1,200 | 1,260 | 4,000 |
| 1995/05/12 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1995/05/11 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1995/05/10 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 1995/05/09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1995/05/08 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 |
| 1995/05/02 | 1,290 | 1,380 | 1,290 | 1,350 | 10,000 |
| 1995/05/01 | 1,210 | 1,280 | 1,200 | 1,280 | 7,000 |
| 1995/04/28 | 1,150 | 1,170 | 1,150 | 1,150 | 6,000 |
| 1995/04/27 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 |
| 1995/04/26 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1995/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/04/20 | 1,160 | 1,160 | 1,130 | 1,160 | 22,000 |
| 1995/04/18 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 |
| 1995/04/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/04/11 | 1,100 | 1,100 | 1,100 | 1,100 | 34,000 |
| 1995/04/10 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1995/04/07 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 |
| 1995/04/06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1995/04/05 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 1995/04/03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/03/31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/03/30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1995/03/29 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1995/03/28 | 1,490 | 1,490 | 1,440 | 1,440 | 4,000 |
| 1995/03/27 | 1,460 | 1,560 | 1,450 | 1,530 | 11,000 |
| 1995/03/24 | 1,500 | 1,500 | 1,400 | 1,400 | 6,000 |
| 1995/03/23 | 1,690 | 1,690 | 1,600 | 1,600 | 6,000 |
| 1995/03/22 | 1,760 | 1,760 | 1,700 | 1,700 | 54,000 |
| 1995/03/20 | 1,760 | 1,760 | 1,750 | 1,760 | 40,000 |
| 1995/03/17 | 1,700 | 1,770 | 1,700 | 1,770 | 8,000 |
| 1995/03/16 | 1,700 | 1,700 | 1,680 | 1,700 | 12,000 |
| 1995/03/15 | 1,670 | 1,700 | 1,670 | 1,700 | 14,000 |
| 1995/03/14 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1995/03/13 | 1,690 | 1,700 | 1,670 | 1,700 | 15,000 |
| 1995/03/10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1995/03/09 | 1,690 | 1,690 | 1,650 | 1,650 | 20,000 |
| 1995/03/08 | 1,700 | 1,700 | 1,680 | 1,690 | 9,000 |
| 1995/03/07 | 1,620 | 1,730 | 1,620 | 1,700 | 41,000 |
| 1995/03/06 | 1,560 | 1,630 | 1,560 | 1,630 | 2,000 |
| 1995/03/03 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 |
| 1995/03/02 | 1,610 | 1,610 | 1,540 | 1,600 | 16,000 |
| 1995/02/28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1995/02/24 | 1,690 | 1,690 | 1,610 | 1,610 | 2,000 |
| 1995/02/23 | 1,690 | 1,690 | 1,680 | 1,680 | 7,000 |
| 1995/02/21 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 |
| 1995/02/20 | 1,630 | 1,680 | 1,630 | 1,680 | 8,000 |
| 1995/02/17 | 1,690 | 1,690 | 1,660 | 1,660 | 8,000 |
| 1995/02/16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1995/02/14 | 1,740 | 1,740 | 1,650 | 1,660 | 13,000 |
| 1995/02/13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1995/02/08 | 1,750 | 1,790 | 1,750 | 1,790 | 8,000 |
| 1995/02/03 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 |
| 1995/02/02 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 |
| 1995/02/01 | 1,790 | 1,790 | 1,740 | 1,740 | 15,000 |
| 1995/01/31 | 1,830 | 1,830 | 1,790 | 1,790 | 7,000 |
| 1995/01/30 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 |
| 1995/01/27 | 1,830 | 1,830 | 1,820 | 1,830 | 3,000 |
| 1995/01/26 | 1,840 | 1,850 | 1,840 | 1,840 | 7,000 |
| 1995/01/25 | 1,850 | 1,850 | 1,800 | 1,800 | 17,000 |
| 1995/01/24 | 1,800 | 1,860 | 1,750 | 1,860 | 21,000 |
| 1995/01/23 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 |
| 1995/01/20 | 1,920 | 1,920 | 1,900 | 1,900 | 8,000 |
| 1995/01/19 | 2,040 | 2,040 | 1,980 | 1,980 | 4,000 |
| 1995/01/18 | 2,100 | 2,100 | 2,070 | 2,100 | 34,000 |
| 1995/01/17 | 2,040 | 2,040 | 2,000 | 2,040 | 32,000 |
| 1995/01/13 | 2,000 | 2,080 | 1,980 | 2,040 | 122,000 |
| 1995/01/12 | 1,950 | 2,000 | 1,950 | 1,990 | 45,000 |
| 1995/01/11 | 1,910 | 1,950 | 1,880 | 1,950 | 28,000 |
| 1995/01/10 | 1,900 | 1,900 | 1,870 | 1,870 | 13,000 |
| 1995/01/09 | 1,760 | 1,870 | 1,760 | 1,870 | 14,000 |
| 1995/01/06 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 |
| 1995/01/05 | 1,790 | 1,790 | 1,750 | 1,750 | 150,000 |
| 1995/01/04 | 1,990 | 1,990 | 1,900 | 1,900 | 7,000 |