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 |
|---|---|---|---|---|---|
| 2003/12/24 | 408 | 409 | 408 | 409 | 3,000 |
| 2003/12/19 | 432 | 432 | 432 | 432 | 3,000 |
| 2003/12/16 | 444 | 444 | 444 | 444 | 3,000 |
| 2003/12/15 | 423 | 423 | 423 | 423 | 3,000 |
| 2003/12/12 | 425 | 425 | 403 | 403 | 12,000 |
| 2003/12/11 | 416 | 416 | 415 | 416 | 3,000 |
| 2003/12/10 | 416 | 416 | 416 | 416 | 1,000 |
| 2003/12/09 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/12/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/03 | 424 | 424 | 424 | 424 | 2,000 |
| 2003/12/02 | 424 | 424 | 424 | 424 | 3,000 |
| 2003/12/01 | 413 | 413 | 410 | 410 | 4,000 |
| 2003/11/28 | 408 | 408 | 408 | 408 | 3,000 |
| 2003/11/26 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/11/25 | 422 | 422 | 421 | 421 | 6,000 |
| 2003/11/21 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/11/20 | 421 | 421 | 421 | 421 | 2,000 |
| 2003/11/19 | 421 | 421 | 421 | 421 | 6,000 |
| 2003/11/17 | 400 | 400 | 390 | 390 | 2,000 |
| 2003/11/13 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/11/12 | 408 | 408 | 408 | 408 | 1,000 |
| 2003/11/07 | 404 | 410 | 404 | 410 | 2,000 |
| 2003/11/05 | 455 | 455 | 440 | 440 | 7,000 |
| 2003/11/04 | 455 | 455 | 455 | 455 | 4,000 |
| 2003/10/31 | 450 | 459 | 450 | 455 | 11,000 |
| 2003/10/30 | 435 | 435 | 425 | 425 | 4,000 |
| 2003/10/29 | 422 | 430 | 418 | 418 | 10,000 |
| 2003/10/28 | 396 | 398 | 396 | 398 | 2,000 |
| 2003/10/21 | 395 | 395 | 388 | 388 | 10,000 |
| 2003/10/20 | 393 | 393 | 393 | 393 | 1,000 |
| 2003/10/17 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/10/14 | 400 | 400 | 400 | 400 | 7,000 |
| 2003/10/09 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/10/07 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/10/06 | 405 | 415 | 405 | 415 | 2,000 |
| 2003/10/03 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/10/02 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/10/01 | 413 | 413 | 400 | 400 | 4,000 |
| 2003/09/25 | 406 | 408 | 406 | 408 | 2,000 |
| 2003/09/22 | 424 | 424 | 405 | 405 | 6,000 |
| 2003/09/19 | 424 | 424 | 424 | 424 | 2,000 |
| 2003/09/17 | 405 | 408 | 405 | 408 | 7,000 |
| 2003/09/16 | 408 | 408 | 408 | 408 | 1,000 |
| 2003/09/12 | 405 | 405 | 405 | 405 | 3,000 |
| 2003/09/10 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/09/05 | 408 | 410 | 400 | 410 | 18,000 |
| 2003/09/04 | 400 | 400 | 400 | 400 | 8,000 |
| 2003/09/02 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/09/01 | 410 | 410 | 410 | 410 | 5,000 |
| 2003/08/29 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/08/25 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/08/22 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/08/21 | 412 | 412 | 412 | 412 | 2,000 |
| 2003/08/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/08/15 | 401 | 401 | 400 | 400 | 3,000 |
| 2003/08/14 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/08/13 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/08/12 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/08/06 | 410 | 410 | 402 | 402 | 3,000 |
| 2003/08/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/08/04 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/08/01 | 415 | 415 | 400 | 400 | 4,000 |
| 2003/07/31 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/07/30 | 395 | 400 | 395 | 400 | 6,000 |
| 2003/07/22 | 426 | 426 | 426 | 426 | 3,000 |
| 2003/07/16 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/07/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/07/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/07/10 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/07/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/07/04 | 472 | 472 | 450 | 450 | 7,000 |
| 2003/07/03 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/07/02 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/07/01 | 419 | 419 | 419 | 419 | 1,000 |
| 2003/06/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/06/26 | 400 | 410 | 400 | 410 | 8,000 |
| 2003/06/23 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/06/20 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/17 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/06/16 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/06/13 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/06/12 | 395 | 395 | 380 | 380 | 14,000 |
| 2003/06/11 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/06/03 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/06/02 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/05/30 | 380 | 380 | 380 | 380 | 6,000 |
| 2003/05/29 | 380 | 380 | 380 | 380 | 4,000 |
| 2003/05/22 | 385 | 390 | 380 | 390 | 34,000 |
| 2003/05/19 | 386 | 386 | 386 | 386 | 3,000 |
| 2003/05/12 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/05/08 | 414 | 414 | 414 | 414 | 2,000 |
| 2003/05/07 | 419 | 419 | 419 | 419 | 4,000 |
| 2003/05/06 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/05/01 | 394 | 394 | 394 | 394 | 2,000 |
| 2003/04/30 | 394 | 394 | 394 | 394 | 1,000 |
| 2003/04/28 | 394 | 394 | 394 | 394 | 1,000 |
| 2003/04/21 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/04/03 | 395 | 395 | 394 | 394 | 5,000 |
| 2003/04/02 | 395 | 395 | 390 | 390 | 8,000 |
| 2003/04/01 | 391 | 391 | 390 | 390 | 4,000 |
| 2003/03/20 | 347 | 347 | 347 | 347 | 1,000 |
| 2003/03/18 | 383 | 384 | 383 | 383 | 5,000 |
| 2003/03/13 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/03/07 | 355 | 355 | 355 | 355 | 9,000 |
| 2003/03/06 | 355 | 355 | 355 | 355 | 3,000 |
| 2003/03/04 | 385 | 385 | 380 | 380 | 5,000 |
| 2003/03/03 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/02/27 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/02/25 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/18 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/17 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/02/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/02/05 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/02/04 | 395 | 395 | 395 | 395 | 4,000 |
| 2003/02/03 | 377 | 377 | 377 | 377 | 2,000 |
| 2003/01/30 | 350 | 350 | 350 | 350 | 6,000 |
| 2003/01/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/01/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/01/27 | 355 | 355 | 350 | 350 | 2,000 |
| 2003/01/24 | 355 | 355 | 355 | 355 | 4,000 |
| 2003/01/22 | 362 | 362 | 362 | 362 | 5,000 |
| 2003/01/21 | 362 | 362 | 362 | 362 | 4,000 |
| 2003/01/20 | 361 | 361 | 361 | 361 | 2,000 |
| 2003/01/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/01/16 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/15 | 370 | 370 | 360 | 360 | 3,000 |
| 2003/01/08 | 393 | 393 | 393 | 393 | 2,000 |
| 2003/01/07 | 393 | 393 | 393 | 393 | 3,000 |
| 2003/01/06 | 375 | 375 | 375 | 375 | 2,000 |