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 |
---|---|---|---|---|---|
2005/12/30 | 1,350 | 1,400 | 1,350 | 1,397 | 20,000 |
2005/12/29 | 1,350 | 1,370 | 1,345 | 1,355 | 21,000 |
2005/12/28 | 1,310 | 1,333 | 1,292 | 1,333 | 15,000 |
2005/12/27 | 1,292 | 1,314 | 1,292 | 1,314 | 14,000 |
2005/12/26 | 1,287 | 1,310 | 1,287 | 1,300 | 23,000 |
2005/12/22 | 1,308 | 1,308 | 1,270 | 1,287 | 19,000 |
2005/12/21 | 1,296 | 1,314 | 1,294 | 1,295 | 13,000 |
2005/12/20 | 1,269 | 1,314 | 1,250 | 1,281 | 10,000 |
2005/12/19 | 1,301 | 1,301 | 1,270 | 1,270 | 25,000 |
2005/12/16 | 1,348 | 1,348 | 1,311 | 1,314 | 9,000 |
2005/12/15 | 1,329 | 1,348 | 1,290 | 1,348 | 14,000 |
2005/12/14 | 1,389 | 1,389 | 1,330 | 1,330 | 16,000 |
2005/12/13 | 1,387 | 1,390 | 1,350 | 1,390 | 23,000 |
2005/12/12 | 1,335 | 1,360 | 1,315 | 1,347 | 44,000 |
2005/12/09 | 1,332 | 1,410 | 1,331 | 1,410 | 15,000 |
2005/12/08 | 1,381 | 1,390 | 1,320 | 1,320 | 26,000 |
2005/12/07 | 1,420 | 1,440 | 1,399 | 1,400 | 22,000 |
2005/12/06 | 1,440 | 1,490 | 1,365 | 1,375 | 69,000 |
2005/12/05 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 |
2005/12/02 | 1,149 | 1,150 | 1,140 | 1,140 | 7,000 |
2005/12/01 | 1,139 | 1,140 | 1,139 | 1,140 | 3,000 |
2005/11/30 | 1,134 | 1,135 | 1,130 | 1,130 | 10,000 |
2005/11/29 | 1,130 | 1,139 | 1,130 | 1,138 | 8,000 |
2005/11/28 | 1,135 | 1,140 | 1,130 | 1,130 | 4,000 |
2005/11/25 | 1,149 | 1,150 | 1,121 | 1,121 | 4,000 |
2005/11/24 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
2005/11/22 | 1,140 | 1,140 | 1,131 | 1,131 | 4,000 |
2005/11/21 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
2005/11/18 | 1,185 | 1,185 | 1,137 | 1,137 | 4,000 |
2005/11/17 | 1,170 | 1,184 | 1,150 | 1,150 | 4,000 |
2005/11/16 | 1,184 | 1,184 | 1,170 | 1,170 | 2,000 |
2005/11/15 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 |
2005/11/14 | 1,185 | 1,185 | 1,180 | 1,180 | 2,000 |
2005/11/10 | 1,150 | 1,190 | 1,150 | 1,190 | 5,000 |
2005/11/09 | 1,191 | 1,200 | 1,190 | 1,190 | 5,000 |
2005/11/08 | 1,135 | 1,190 | 1,100 | 1,190 | 25,000 |
2005/11/07 | 1,159 | 1,190 | 1,159 | 1,160 | 21,000 |
2005/11/04 | 1,120 | 1,145 | 1,120 | 1,145 | 2,000 |
2005/11/02 | 1,149 | 1,149 | 1,149 | 1,149 | 5,000 |
2005/11/01 | 1,155 | 1,155 | 1,150 | 1,150 | 5,000 |
2005/10/31 | 1,155 | 1,155 | 1,135 | 1,155 | 21,000 |
2005/10/28 | 1,146 | 1,146 | 1,106 | 1,135 | 11,000 |
2005/10/27 | 1,150 | 1,160 | 1,130 | 1,160 | 14,000 |
2005/10/26 | 1,071 | 1,130 | 1,071 | 1,130 | 14,000 |
2005/10/25 | 1,175 | 1,175 | 1,083 | 1,110 | 17,000 |
2005/10/24 | 1,056 | 1,056 | 1,035 | 1,055 | 6,000 |
2005/10/21 | 1,070 | 1,070 | 1,055 | 1,055 | 4,000 |
2005/10/20 | 1,077 | 1,077 | 1,071 | 1,071 | 5,000 |
2005/10/19 | 1,082 | 1,082 | 1,062 | 1,079 | 3,000 |
2005/10/18 | 1,116 | 1,116 | 1,083 | 1,083 | 20,000 |
2005/10/17 | 1,140 | 1,140 | 1,098 | 1,098 | 11,000 |
2005/10/14 | 1,100 | 1,120 | 1,100 | 1,100 | 3,000 |
2005/10/13 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
2005/10/12 | 1,130 | 1,130 | 1,080 | 1,100 | 22,000 |
2005/10/11 | 1,060 | 1,135 | 1,060 | 1,100 | 19,000 |
2005/10/07 | 992 | 1,072 | 992 | 1,060 | 30,000 |
2005/10/06 | 971 | 983 | 951 | 972 | 26,000 |
2005/10/05 | 966 | 970 | 960 | 970 | 17,000 |
2005/10/04 | 968 | 968 | 966 | 966 | 6,000 |
2005/10/03 | 960 | 960 | 950 | 955 | 5,000 |
2005/09/30 | 969 | 969 | 969 | 969 | 6,000 |
2005/09/29 | 945 | 950 | 941 | 941 | 3,000 |
2005/09/28 | 945 | 945 | 945 | 945 | 3,000 |
2005/09/27 | 950 | 951 | 945 | 945 | 6,000 |
2005/09/26 | 940 | 950 | 940 | 950 | 7,000 |
2005/09/22 | 951 | 951 | 940 | 940 | 2,000 |
2005/09/21 | 941 | 941 | 940 | 940 | 7,000 |
2005/09/20 | 945 | 958 | 942 | 950 | 11,000 |
2005/09/16 | 960 | 960 | 938 | 945 | 6,000 |
2005/09/15 | 950 | 950 | 931 | 935 | 12,000 |
2005/09/14 | 941 | 950 | 941 | 949 | 9,000 |
2005/09/13 | 939 | 960 | 939 | 950 | 15,000 |
2005/09/12 | 959 | 959 | 939 | 939 | 17,000 |
2005/09/09 | 910 | 950 | 909 | 909 | 19,000 |
2005/09/08 | 890 | 910 | 890 | 910 | 17,000 |
2005/09/07 | 889 | 890 | 889 | 890 | 6,000 |
2005/09/06 | 888 | 890 | 888 | 888 | 4,000 |
2005/09/05 | 886 | 886 | 886 | 886 | 1,000 |
2005/09/02 | 880 | 885 | 880 | 885 | 5,000 |
2005/09/01 | 881 | 881 | 880 | 880 | 2,000 |
2005/08/31 | 876 | 878 | 876 | 878 | 3,000 |
2005/08/30 | 885 | 885 | 885 | 885 | 3,000 |
2005/08/29 | 885 | 885 | 885 | 885 | 6,000 |
2005/08/26 | 892 | 895 | 885 | 885 | 5,000 |
2005/08/25 | 890 | 892 | 890 | 892 | 5,000 |
2005/08/24 | 890 | 890 | 890 | 890 | 9,000 |
2005/08/23 | 900 | 900 | 890 | 890 | 6,000 |
2005/08/22 | 900 | 900 | 900 | 900 | 1,000 |
2005/08/18 | 899 | 900 | 890 | 890 | 17,000 |
2005/08/16 | 860 | 895 | 860 | 890 | 6,000 |
2005/08/15 | 863 | 870 | 863 | 870 | 3,000 |
2005/08/12 | 880 | 880 | 855 | 855 | 3,000 |
2005/08/11 | 890 | 890 | 870 | 880 | 10,000 |
2005/08/10 | 902 | 902 | 900 | 900 | 3,000 |
2005/08/09 | 887 | 900 | 887 | 900 | 5,000 |
2005/08/08 | 850 | 877 | 850 | 877 | 7,000 |
2005/08/04 | 880 | 880 | 870 | 880 | 6,000 |
2005/08/03 | 900 | 900 | 880 | 880 | 6,000 |
2005/08/02 | 910 | 919 | 899 | 900 | 16,000 |
2005/08/01 | 890 | 895 | 880 | 880 | 34,000 |
2005/07/29 | 800 | 850 | 800 | 850 | 22,000 |
2005/07/28 | 774 | 800 | 772 | 800 | 12,000 |
2005/07/27 | 768 | 768 | 768 | 768 | 1,000 |
2005/07/26 | 766 | 766 | 765 | 765 | 10,000 |
2005/07/25 | 760 | 760 | 760 | 760 | 3,000 |
2005/07/22 | 761 | 761 | 761 | 761 | 1,000 |
2005/07/21 | 770 | 770 | 760 | 760 | 4,000 |
2005/07/20 | 769 | 770 | 769 | 770 | 3,000 |
2005/07/19 | 765 | 765 | 760 | 765 | 15,000 |
2005/07/15 | 752 | 753 | 752 | 753 | 2,000 |
2005/07/13 | 761 | 761 | 761 | 761 | 1,000 |
2005/07/12 | 737 | 750 | 737 | 750 | 3,000 |
2005/07/08 | 760 | 770 | 760 | 770 | 11,000 |
2005/07/07 | 760 | 770 | 760 | 760 | 6,000 |
2005/07/06 | 770 | 795 | 760 | 760 | 12,000 |
2005/07/05 | 760 | 760 | 760 | 760 | 2,000 |
2005/07/04 | 760 | 764 | 760 | 764 | 4,000 |
2005/07/01 | 745 | 745 | 745 | 745 | 4,000 |
2005/06/28 | 725 | 725 | 725 | 725 | 1,000 |
2005/06/24 | 711 | 711 | 711 | 711 | 1,000 |
2005/06/22 | 720 | 720 | 720 | 720 | 1,000 |
2005/06/21 | 715 | 715 | 715 | 715 | 8,000 |
2005/06/20 | 715 | 715 | 715 | 715 | 5,000 |
2005/06/17 | 705 | 715 | 705 | 715 | 5,000 |
2005/06/16 | 705 | 705 | 705 | 705 | 1,000 |
2005/06/14 | 735 | 735 | 735 | 735 | 10,000 |
2005/06/13 | 700 | 700 | 700 | 700 | 5,000 |
2005/06/10 | 700 | 700 | 700 | 700 | 5,000 |
2005/06/07 | 700 | 700 | 700 | 700 | 3,000 |
2005/06/06 | 690 | 690 | 690 | 690 | 2,000 |
2005/06/03 | 690 | 700 | 690 | 700 | 8,000 |
2005/06/02 | 710 | 710 | 690 | 690 | 5,000 |
2005/06/01 | 710 | 710 | 691 | 696 | 5,000 |
2005/05/31 | 685 | 700 | 685 | 700 | 10,000 |
2005/05/30 | 691 | 700 | 690 | 700 | 5,000 |
2005/05/27 | 715 | 715 | 715 | 715 | 1,000 |
2005/05/24 | 729 | 729 | 729 | 729 | 1,000 |
2005/05/23 | 730 | 730 | 730 | 730 | 3,000 |
2005/05/20 | 710 | 710 | 700 | 700 | 11,000 |
2005/05/19 | 710 | 710 | 710 | 710 | 2,000 |
2005/05/18 | 730 | 730 | 730 | 730 | 2,000 |
2005/05/16 | 730 | 730 | 730 | 730 | 1,000 |
2005/05/11 | 760 | 760 | 760 | 760 | 1,000 |
2005/05/10 | 764 | 770 | 761 | 770 | 9,000 |
2005/05/09 | 789 | 789 | 765 | 765 | 6,000 |
2005/05/06 | 780 | 780 | 761 | 761 | 5,000 |
2005/05/02 | 755 | 769 | 755 | 760 | 13,000 |
2005/04/28 | 735 | 770 | 735 | 755 | 15,000 |
2005/04/27 | 710 | 715 | 710 | 715 | 4,000 |
2005/04/26 | 710 | 720 | 710 | 715 | 4,000 |
2005/04/25 | 705 | 710 | 705 | 710 | 2,000 |
2005/04/19 | 690 | 690 | 690 | 690 | 2,000 |
2005/04/18 | 709 | 709 | 703 | 703 | 3,000 |
2005/04/15 | 720 | 720 | 710 | 710 | 7,000 |
2005/04/14 | 725 | 725 | 721 | 721 | 2,000 |
2005/04/12 | 730 | 730 | 730 | 730 | 10,000 |
2005/04/11 | 725 | 730 | 725 | 725 | 4,000 |
2005/04/08 | 720 | 725 | 720 | 725 | 3,000 |
2005/04/06 | 720 | 720 | 720 | 720 | 1,000 |
2005/04/05 | 730 | 730 | 720 | 720 | 4,000 |
2005/04/04 | 734 | 744 | 734 | 744 | 3,000 |
2005/04/01 | 732 | 732 | 732 | 732 | 5,000 |
2005/03/31 | 737 | 737 | 718 | 718 | 4,000 |
2005/03/30 | 727 | 727 | 727 | 727 | 1,000 |
2005/03/28 | 748 | 748 | 748 | 748 | 1,000 |
2005/03/25 | 750 | 750 | 740 | 750 | 7,000 |
2005/03/24 | 755 | 755 | 750 | 750 | 6,000 |
2005/03/23 | 759 | 760 | 756 | 756 | 5,000 |
2005/03/22 | 756 | 759 | 750 | 759 | 9,000 |
2005/03/18 | 759 | 759 | 759 | 759 | 3,000 |
2005/03/17 | 755 | 760 | 750 | 760 | 7,000 |
2005/03/16 | 766 | 766 | 755 | 755 | 8,000 |
2005/03/15 | 766 | 766 | 760 | 765 | 8,000 |
2005/03/14 | 760 | 765 | 760 | 765 | 16,000 |
2005/03/11 | 765 | 765 | 755 | 755 | 12,000 |
2005/03/10 | 760 | 760 | 760 | 760 | 1,000 |
2005/03/09 | 770 | 770 | 760 | 765 | 5,000 |
2005/03/08 | 770 | 770 | 770 | 770 | 1,000 |
2005/03/04 | 799 | 799 | 777 | 777 | 6,000 |
2005/03/03 | 780 | 780 | 780 | 780 | 2,000 |
2005/03/02 | 780 | 800 | 780 | 800 | 12,000 |
2005/03/01 | 777 | 778 | 750 | 750 | 7,000 |
2005/02/28 | 760 | 780 | 760 | 780 | 2,000 |
2005/02/25 | 751 | 751 | 751 | 751 | 3,000 |
2005/02/24 | 750 | 750 | 750 | 750 | 4,000 |
2005/02/23 | 774 | 780 | 760 | 780 | 23,000 |
2005/02/22 | 770 | 780 | 770 | 775 | 12,000 |
2005/02/21 | 779 | 802 | 765 | 765 | 14,000 |
2005/02/18 | 751 | 800 | 741 | 761 | 27,000 |
2005/02/17 | 700 | 768 | 700 | 741 | 34,000 |
2005/02/16 | 685 | 690 | 684 | 684 | 8,000 |
2005/02/15 | 680 | 685 | 680 | 682 | 7,000 |
2005/02/14 | 665 | 680 | 665 | 680 | 5,000 |
2005/02/10 | 671 | 671 | 665 | 665 | 3,000 |
2005/02/09 | 667 | 667 | 667 | 667 | 2,000 |
2005/02/08 | 672 | 672 | 666 | 666 | 5,000 |
2005/02/04 | 667 | 690 | 667 | 680 | 7,000 |
2005/02/03 | 680 | 680 | 665 | 665 | 10,000 |
2005/02/02 | 680 | 690 | 670 | 689 | 26,000 |
2005/02/01 | 675 | 690 | 670 | 670 | 56,000 |
2005/01/31 | 610 | 612 | 610 | 610 | 7,000 |
2005/01/28 | 610 | 610 | 610 | 610 | 1,000 |
2005/01/27 | 610 | 610 | 602 | 602 | 3,000 |
2005/01/26 | 610 | 610 | 610 | 610 | 8,000 |
2005/01/25 | 600 | 603 | 600 | 603 | 6,000 |
2005/01/24 | 590 | 603 | 590 | 603 | 3,000 |
2005/01/21 | 590 | 590 | 590 | 590 | 3,000 |
2005/01/20 | 591 | 591 | 591 | 591 | 1,000 |
2005/01/19 | 592 | 592 | 591 | 591 | 3,000 |
2005/01/18 | 600 | 600 | 599 | 599 | 10,000 |
2005/01/17 | 600 | 600 | 598 | 598 | 4,000 |
2005/01/14 | 597 | 597 | 597 | 597 | 1,000 |
2005/01/13 | 600 | 600 | 600 | 600 | 6,000 |
2005/01/12 | 600 | 602 | 600 | 600 | 6,000 |
2005/01/11 | 600 | 603 | 600 | 600 | 25,000 |
2005/01/07 | 600 | 610 | 600 | 600 | 9,000 |
2005/01/06 | 580 | 588 | 580 | 588 | 14,000 |
2005/01/05 | 577 | 580 | 575 | 580 | 7,000 |
2005/01/04 | 578 | 578 | 578 | 578 | 2,000 |