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 |
---|---|---|---|---|---|
2004/12/28 | 575 | 575 | 575 | 575 | 7,000 |
2004/12/27 | 576 | 576 | 575 | 575 | 7,000 |
2004/12/24 | 575 | 575 | 575 | 575 | 1,000 |
2004/12/22 | 562 | 570 | 562 | 570 | 2,000 |
2004/12/21 | 570 | 570 | 570 | 570 | 11,000 |
2004/12/20 | 571 | 571 | 570 | 570 | 25,000 |
2004/12/17 | 570 | 570 | 570 | 570 | 3,000 |
2004/12/16 | 570 | 570 | 560 | 560 | 7,000 |
2004/12/15 | 577 | 577 | 577 | 577 | 3,000 |
2004/12/14 | 586 | 586 | 578 | 578 | 14,000 |
2004/12/13 | 558 | 559 | 558 | 559 | 3,000 |
2004/12/10 | 550 | 555 | 550 | 555 | 4,000 |
2004/12/08 | 555 | 555 | 555 | 555 | 1,000 |
2004/12/07 | 560 | 560 | 560 | 560 | 1,000 |
2004/12/03 | 568 | 568 | 568 | 568 | 3,000 |
2004/12/02 | 568 | 568 | 568 | 568 | 4,000 |
2004/12/01 | 568 | 568 | 558 | 558 | 3,000 |
2004/11/30 | 565 | 565 | 565 | 565 | 1,000 |
2004/11/29 | 565 | 565 | 565 | 565 | 1,000 |
2004/11/22 | 565 | 565 | 565 | 565 | 3,000 |
2004/11/19 | 565 | 565 | 565 | 565 | 3,000 |
2004/11/18 | 558 | 565 | 555 | 565 | 3,000 |
2004/11/17 | 551 | 551 | 551 | 551 | 1,000 |
2004/11/16 | 550 | 560 | 550 | 550 | 7,000 |
2004/11/15 | 559 | 559 | 550 | 550 | 20,000 |
2004/11/12 | 560 | 560 | 550 | 559 | 22,000 |
2004/11/11 | 570 | 570 | 570 | 570 | 1,000 |
2004/11/02 | 594 | 594 | 580 | 580 | 6,000 |
2004/11/01 | 595 | 595 | 581 | 581 | 5,000 |
2004/10/29 | 589 | 595 | 586 | 595 | 13,000 |
2004/10/28 | 578 | 588 | 578 | 580 | 19,000 |
2004/10/26 | 577 | 598 | 577 | 598 | 13,000 |
2004/10/25 | 577 | 577 | 577 | 577 | 2,000 |
2004/10/22 | 577 | 577 | 577 | 577 | 1,000 |
2004/10/21 | 575 | 580 | 575 | 579 | 14,000 |
2004/10/20 | 550 | 550 | 550 | 550 | 4,000 |
2004/10/18 | 579 | 579 | 579 | 579 | 2,000 |
2004/10/15 | 580 | 580 | 580 | 580 | 1,000 |
2004/10/14 | 582 | 582 | 580 | 580 | 4,000 |
2004/10/13 | 582 | 582 | 582 | 582 | 1,000 |
2004/10/12 | 579 | 579 | 579 | 579 | 1,000 |
2004/10/08 | 582 | 582 | 582 | 582 | 1,000 |
2004/10/07 | 582 | 582 | 582 | 582 | 1,000 |
2004/10/06 | 583 | 588 | 583 | 588 | 3,000 |
2004/10/05 | 593 | 593 | 578 | 578 | 3,000 |
2004/10/04 | 593 | 593 | 593 | 593 | 5,000 |
2004/10/01 | 579 | 579 | 573 | 573 | 3,000 |
2004/09/28 | 576 | 576 | 574 | 575 | 3,000 |
2004/09/27 | 589 | 589 | 589 | 589 | 1,000 |
2004/09/24 | 595 | 595 | 595 | 595 | 8,000 |
2004/09/21 | 596 | 596 | 595 | 595 | 9,000 |
2004/09/17 | 592 | 595 | 592 | 595 | 6,000 |
2004/09/16 | 593 | 595 | 581 | 581 | 5,000 |
2004/09/15 | 580 | 620 | 580 | 610 | 23,000 |
2004/09/14 | 575 | 580 | 575 | 580 | 5,000 |
2004/09/13 | 561 | 570 | 561 | 570 | 5,000 |
2004/09/10 | 557 | 559 | 557 | 559 | 2,000 |
2004/09/09 | 570 | 570 | 553 | 553 | 2,000 |
2004/09/08 | 570 | 570 | 570 | 570 | 1,000 |
2004/09/07 | 570 | 570 | 570 | 570 | 2,000 |
2004/09/06 | 579 | 579 | 579 | 579 | 1,000 |
2004/09/03 | 579 | 579 | 576 | 576 | 4,000 |
2004/09/02 | 580 | 580 | 580 | 580 | 4,000 |
2004/09/01 | 570 | 570 | 570 | 570 | 2,000 |
2004/08/31 | 565 | 565 | 565 | 565 | 1,000 |
2004/08/30 | 565 | 565 | 565 | 565 | 3,000 |
2004/08/26 | 550 | 558 | 550 | 558 | 6,000 |
2004/08/25 | 550 | 550 | 550 | 550 | 4,000 |
2004/08/24 | 550 | 551 | 550 | 551 | 2,000 |
2004/08/23 | 550 | 550 | 550 | 550 | 1,000 |
2004/08/19 | 560 | 560 | 560 | 560 | 1,000 |
2004/08/18 | 562 | 562 | 560 | 560 | 8,000 |
2004/08/16 | 560 | 565 | 560 | 565 | 2,000 |
2004/08/13 | 571 | 571 | 560 | 569 | 7,000 |
2004/08/11 | 571 | 571 | 571 | 571 | 1,000 |
2004/08/10 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/09 | 561 | 561 | 560 | 560 | 3,000 |
2004/08/06 | 560 | 560 | 560 | 560 | 1,000 |
2004/08/04 | 580 | 580 | 580 | 580 | 2,000 |
2004/08/03 | 599 | 599 | 585 | 585 | 4,000 |
2004/08/02 | 590 | 600 | 589 | 600 | 6,000 |
2004/07/30 | 555 | 575 | 555 | 575 | 11,000 |
2004/07/29 | 560 | 560 | 555 | 555 | 2,000 |
2004/07/28 | 560 | 560 | 560 | 560 | 1,000 |
2004/07/27 | 560 | 570 | 560 | 570 | 3,000 |
2004/07/21 | 560 | 560 | 560 | 560 | 2,000 |
2004/07/20 | 560 | 560 | 560 | 560 | 1,000 |
2004/07/16 | 565 | 565 | 565 | 565 | 7,000 |
2004/07/15 | 570 | 570 | 570 | 570 | 1,000 |
2004/07/14 | 575 | 580 | 575 | 580 | 7,000 |
2004/07/13 | 555 | 560 | 555 | 560 | 2,000 |
2004/07/12 | 560 | 560 | 560 | 560 | 1,000 |
2004/07/09 | 569 | 569 | 560 | 560 | 5,000 |
2004/07/07 | 560 | 560 | 551 | 551 | 4,000 |
2004/07/06 | 579 | 579 | 570 | 570 | 5,000 |
2004/07/05 | 579 | 579 | 579 | 579 | 3,000 |
2004/07/02 | 579 | 579 | 579 | 579 | 5,000 |
2004/07/01 | 578 | 579 | 570 | 579 | 5,000 |
2004/06/30 | 570 | 570 | 570 | 570 | 1,000 |
2004/06/29 | 570 | 570 | 570 | 570 | 2,000 |
2004/06/28 | 580 | 580 | 578 | 578 | 4,000 |
2004/06/25 | 580 | 580 | 580 | 580 | 7,000 |
2004/06/24 | 597 | 597 | 590 | 590 | 2,000 |
2004/06/23 | 550 | 600 | 549 | 600 | 24,000 |
2004/06/22 | 534 | 534 | 532 | 532 | 6,000 |
2004/06/21 | 532 | 532 | 532 | 532 | 1,000 |
2004/06/17 | 530 | 530 | 520 | 520 | 21,000 |
2004/06/16 | 520 | 520 | 520 | 520 | 5,000 |
2004/06/15 | 519 | 520 | 518 | 520 | 5,000 |
2004/06/14 | 550 | 550 | 520 | 520 | 15,000 |
2004/06/11 | 530 | 530 | 522 | 530 | 14,000 |
2004/06/10 | 515 | 525 | 510 | 510 | 7,000 |
2004/06/09 | 525 | 530 | 520 | 525 | 16,000 |
2004/06/08 | 510 | 510 | 510 | 510 | 4,000 |
2004/06/07 | 525 | 525 | 525 | 525 | 3,000 |
2004/06/02 | 525 | 525 | 523 | 525 | 7,000 |
2004/06/01 | 524 | 524 | 515 | 515 | 13,000 |
2004/05/28 | 515 | 515 | 515 | 515 | 2,000 |
2004/05/27 | 520 | 520 | 520 | 520 | 1,000 |
2004/05/26 | 520 | 520 | 520 | 520 | 5,000 |
2004/05/25 | 521 | 521 | 520 | 520 | 4,000 |
2004/05/21 | 530 | 530 | 530 | 530 | 4,000 |
2004/05/20 | 530 | 540 | 530 | 540 | 5,000 |
2004/05/18 | 530 | 530 | 530 | 530 | 4,000 |
2004/05/17 | 540 | 540 | 540 | 540 | 2,000 |
2004/05/14 | 515 | 540 | 515 | 540 | 3,000 |
2004/05/12 | 550 | 560 | 550 | 560 | 2,000 |
2004/05/11 | 564 | 570 | 550 | 550 | 5,000 |
2004/05/10 | 554 | 590 | 550 | 580 | 10,000 |
2004/05/07 | 555 | 555 | 555 | 555 | 3,000 |
2004/05/06 | 569 | 569 | 550 | 555 | 14,000 |
2004/04/30 | 541 | 551 | 541 | 550 | 3,000 |
2004/04/28 | 599 | 599 | 599 | 599 | 2,000 |
2004/04/27 | 580 | 580 | 541 | 541 | 4,000 |
2004/04/26 | 590 | 590 | 590 | 590 | 1,000 |
2004/04/23 | 575 | 599 | 575 | 599 | 5,000 |
2004/04/22 | 570 | 570 | 565 | 565 | 3,000 |
2004/04/20 | 557 | 557 | 557 | 557 | 1,000 |
2004/04/16 | 600 | 600 | 595 | 595 | 7,000 |
2004/04/15 | 575 | 600 | 575 | 600 | 11,000 |
2004/04/14 | 585 | 595 | 555 | 575 | 13,000 |
2004/04/13 | 534 | 575 | 534 | 555 | 16,000 |
2004/04/12 | 525 | 530 | 525 | 530 | 3,000 |
2004/04/09 | 520 | 535 | 520 | 535 | 6,000 |
2004/04/08 | 530 | 530 | 505 | 530 | 19,000 |
2004/04/07 | 520 | 520 | 520 | 520 | 1,000 |
2004/04/06 | 525 | 525 | 525 | 525 | 2,000 |
2004/04/02 | 530 | 535 | 530 | 530 | 12,000 |
2004/04/01 | 529 | 531 | 529 | 530 | 17,000 |
2004/03/31 | 520 | 528 | 518 | 525 | 12,000 |
2004/03/30 | 495 | 500 | 495 | 500 | 5,000 |
2004/03/29 | 493 | 499 | 493 | 493 | 4,000 |
2004/03/26 | 484 | 490 | 484 | 490 | 3,000 |
2004/03/25 | 481 | 490 | 481 | 490 | 6,000 |
2004/03/24 | 485 | 485 | 475 | 480 | 8,000 |
2004/03/23 | 485 | 485 | 485 | 485 | 5,000 |
2004/03/22 | 480 | 480 | 480 | 480 | 3,000 |
2004/03/19 | 480 | 480 | 480 | 480 | 1,000 |
2004/03/18 | 479 | 479 | 479 | 479 | 1,000 |
2004/03/17 | 470 | 475 | 470 | 471 | 4,000 |
2004/03/16 | 460 | 460 | 460 | 460 | 1,000 |
2004/03/15 | 459 | 460 | 459 | 460 | 2,000 |
2004/03/12 | 450 | 450 | 447 | 450 | 4,000 |
2004/03/11 | 455 | 460 | 450 | 455 | 16,000 |
2004/03/10 | 460 | 460 | 455 | 455 | 8,000 |
2004/03/09 | 470 | 470 | 460 | 460 | 8,000 |
2004/03/04 | 460 | 460 | 458 | 458 | 2,000 |
2004/03/03 | 448 | 455 | 448 | 455 | 2,000 |
2004/03/02 | 451 | 451 | 447 | 447 | 10,000 |
2004/03/01 | 445 | 450 | 445 | 450 | 6,000 |
2004/02/27 | 440 | 440 | 440 | 440 | 1,000 |
2004/02/26 | 440 | 440 | 440 | 440 | 1,000 |
2004/02/25 | 432 | 432 | 432 | 432 | 1,000 |
2004/02/23 | 441 | 442 | 441 | 442 | 4,000 |
2004/02/20 | 443 | 443 | 442 | 442 | 3,000 |
2004/02/19 | 442 | 442 | 442 | 442 | 1,000 |
2004/02/17 | 436 | 445 | 433 | 433 | 6,000 |
2004/02/13 | 422 | 424 | 422 | 423 | 5,000 |
2004/02/06 | 423 | 423 | 423 | 423 | 1,000 |
2004/02/05 | 422 | 422 | 422 | 422 | 1,000 |
2004/02/03 | 444 | 444 | 444 | 444 | 3,000 |
2004/02/02 | 440 | 440 | 430 | 430 | 3,000 |
2004/01/30 | 441 | 441 | 430 | 430 | 3,000 |
2004/01/28 | 420 | 420 | 420 | 420 | 4,000 |
2004/01/26 | 420 | 420 | 420 | 420 | 1,000 |
2004/01/23 | 415 | 415 | 415 | 415 | 1,000 |
2004/01/22 | 419 | 419 | 419 | 419 | 1,000 |
2004/01/21 | 430 | 430 | 430 | 430 | 3,000 |
2004/01/20 | 426 | 430 | 426 | 430 | 2,000 |
2004/01/15 | 420 | 420 | 418 | 418 | 5,000 |
2004/01/14 | 417 | 417 | 417 | 417 | 1,000 |
2004/01/13 | 417 | 417 | 417 | 417 | 1,000 |
2004/01/09 | 450 | 450 | 450 | 450 | 2,000 |
2004/01/08 | 450 | 450 | 450 | 450 | 4,000 |
2004/01/07 | 439 | 439 | 435 | 435 | 3,000 |
2004/01/06 | 426 | 426 | 426 | 426 | 1,000 |