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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,025 | 1,044 | 1,016 | 1,040 | 7,200 |
| 2007/12/27 | 1,050 | 1,051 | 1,017 | 1,029 | 22,400 |
| 2007/12/26 | 1,044 | 1,062 | 1,030 | 1,062 | 5,100 |
| 2007/12/25 | 1,071 | 1,080 | 1,020 | 1,044 | 14,800 |
| 2007/12/21 | 1,080 | 1,080 | 1,050 | 1,060 | 6,400 |
| 2007/12/20 | 1,085 | 1,140 | 1,084 | 1,085 | 5,900 |
| 2007/12/19 | 1,071 | 1,085 | 1,058 | 1,085 | 5,200 |
| 2007/12/18 | 1,095 | 1,095 | 1,070 | 1,085 | 3,700 |
| 2007/12/17 | 1,075 | 1,080 | 1,051 | 1,075 | 11,300 |
| 2007/12/14 | 1,071 | 1,097 | 1,071 | 1,075 | 6,800 |
| 2007/12/13 | 1,151 | 1,151 | 1,111 | 1,130 | 16,900 |
| 2007/12/12 | 1,122 | 1,122 | 1,100 | 1,111 | 4,500 |
| 2007/12/11 | 1,109 | 1,129 | 1,100 | 1,102 | 15,300 |
| 2007/12/10 | 1,125 | 1,139 | 1,110 | 1,110 | 3,400 |
| 2007/12/07 | 1,145 | 1,145 | 1,130 | 1,143 | 9,500 |
| 2007/12/06 | 1,135 | 1,135 | 1,105 | 1,105 | 1,300 |
| 2007/12/05 | 1,134 | 1,135 | 1,100 | 1,103 | 1,000 |
| 2007/12/04 | 1,160 | 1,160 | 1,100 | 1,127 | 7,900 |
| 2007/12/03 | 1,123 | 1,140 | 1,104 | 1,105 | 4,700 |
| 2007/11/30 | 1,093 | 1,100 | 1,070 | 1,070 | 6,100 |
| 2007/11/29 | 1,055 | 1,066 | 1,050 | 1,053 | 40,200 |
| 2007/11/28 | 1,051 | 1,080 | 1,050 | 1,053 | 15,400 |
| 2007/11/27 | 1,090 | 1,090 | 1,070 | 1,090 | 600 |
| 2007/11/26 | 1,055 | 1,100 | 1,050 | 1,100 | 7,700 |
| 2007/11/22 | 1,036 | 1,070 | 1,036 | 1,060 | 21,400 |
| 2007/11/21 | 1,080 | 1,120 | 1,080 | 1,111 | 3,100 |
| 2007/11/20 | 1,070 | 1,080 | 1,050 | 1,080 | 9,600 |
| 2007/11/19 | 1,131 | 1,150 | 1,130 | 1,150 | 19,500 |
| 2007/11/16 | 1,176 | 1,176 | 1,154 | 1,156 | 4,500 |
| 2007/11/15 | 1,178 | 1,207 | 1,178 | 1,180 | 25,800 |
| 2007/11/14 | 1,190 | 1,225 | 1,184 | 1,184 | 6,400 |
| 2007/11/13 | 1,200 | 1,200 | 1,190 | 1,190 | 3,200 |
| 2007/11/12 | 1,250 | 1,250 | 1,229 | 1,229 | 1,400 |
| 2007/11/09 | 1,253 | 1,269 | 1,253 | 1,269 | 1,000 |
| 2007/11/08 | 1,303 | 1,303 | 1,253 | 1,253 | 2,900 |
| 2007/11/07 | 1,325 | 1,325 | 1,325 | 1,325 | 400 |
| 2007/11/06 | 1,338 | 1,345 | 1,303 | 1,345 | 5,800 |
| 2007/11/05 | 1,329 | 1,340 | 1,301 | 1,339 | 900 |
| 2007/11/02 | 1,340 | 1,358 | 1,311 | 1,329 | 9,900 |
| 2007/11/01 | 1,357 | 1,359 | 1,318 | 1,328 | 7,000 |
| 2007/10/31 | 1,281 | 1,327 | 1,281 | 1,317 | 9,400 |
| 2007/10/30 | 1,265 | 1,300 | 1,265 | 1,299 | 7,200 |
| 2007/10/29 | 1,300 | 1,325 | 1,220 | 1,325 | 6,100 |
| 2007/10/26 | 1,255 | 1,313 | 1,255 | 1,300 | 1,900 |
| 2007/10/25 | 1,271 | 1,271 | 1,250 | 1,250 | 5,400 |
| 2007/10/24 | 1,310 | 1,310 | 1,272 | 1,272 | 3,200 |
| 2007/10/23 | 1,345 | 1,345 | 1,272 | 1,291 | 7,000 |
| 2007/10/22 | 1,346 | 1,346 | 1,345 | 1,345 | 400 |
| 2007/10/19 | 1,350 | 1,350 | 1,348 | 1,349 | 16,400 |
| 2007/10/18 | 1,367 | 1,370 | 1,350 | 1,370 | 7,100 |
| 2007/10/17 | 1,350 | 1,350 | 1,347 | 1,347 | 11,200 |
| 2007/10/16 | 1,370 | 1,370 | 1,350 | 1,350 | 1,400 |
| 2007/10/15 | 1,381 | 1,383 | 1,375 | 1,376 | 6,000 |
| 2007/10/12 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2007/10/11 | 1,429 | 1,429 | 1,410 | 1,410 | 1,800 |
| 2007/10/10 | 1,425 | 1,430 | 1,420 | 1,430 | 4,600 |
| 2007/10/09 | 1,436 | 1,450 | 1,430 | 1,430 | 2,200 |
| 2007/10/05 | 1,418 | 1,450 | 1,418 | 1,425 | 16,800 |
| 2007/10/04 | 1,420 | 1,430 | 1,411 | 1,411 | 9,500 |
| 2007/10/03 | 1,417 | 1,417 | 1,405 | 1,414 | 7,100 |
| 2007/10/02 | 1,490 | 1,490 | 1,412 | 1,414 | 11,700 |
| 2007/10/01 | 1,450 | 1,460 | 1,390 | 1,450 | 5,500 |
| 2007/09/28 | 1,405 | 1,470 | 1,405 | 1,470 | 6,800 |
| 2007/09/27 | 1,460 | 1,460 | 1,421 | 1,441 | 1,800 |
| 2007/09/26 | 1,403 | 1,463 | 1,389 | 1,407 | 3,300 |
| 2007/09/25 | 1,473 | 1,473 | 1,453 | 1,453 | 200 |
| 2007/09/21 | 1,360 | 1,420 | 1,360 | 1,420 | 4,600 |
| 2007/09/20 | 1,410 | 1,430 | 1,395 | 1,420 | 1,600 |
| 2007/09/19 | 1,500 | 1,500 | 1,420 | 1,500 | 4,600 |
| 2007/09/18 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2007/09/14 | 1,535 | 1,537 | 1,471 | 1,520 | 3,000 |
| 2007/09/13 | 1,538 | 1,538 | 1,510 | 1,515 | 800 |
| 2007/09/12 | 1,560 | 1,560 | 1,529 | 1,529 | 5,400 |
| 2007/09/11 | 1,539 | 1,539 | 1,515 | 1,530 | 2,400 |
| 2007/09/10 | 1,500 | 1,520 | 1,460 | 1,475 | 2,100 |
| 2007/09/07 | 1,540 | 1,550 | 1,540 | 1,540 | 1,300 |
| 2007/09/06 | 1,516 | 1,516 | 1,490 | 1,490 | 2,500 |
| 2007/09/05 | 1,514 | 1,539 | 1,420 | 1,500 | 5,300 |
| 2007/09/04 | 1,605 | 1,605 | 1,520 | 1,523 | 4,900 |
| 2007/09/03 | 1,625 | 1,625 | 1,557 | 1,599 | 4,900 |
| 2007/08/31 | 1,600 | 1,600 | 1,555 | 1,592 | 3,700 |
| 2007/08/30 | 1,500 | 1,598 | 1,500 | 1,598 | 5,500 |
| 2007/08/29 | 1,405 | 1,500 | 1,405 | 1,498 | 24,900 |
| 2007/08/28 | 1,445 | 1,460 | 1,406 | 1,425 | 4,300 |
| 2007/08/27 | 1,430 | 1,480 | 1,405 | 1,405 | 6,700 |
| 2007/08/24 | 1,430 | 1,430 | 1,405 | 1,410 | 4,000 |
| 2007/08/23 | 1,370 | 1,450 | 1,369 | 1,417 | 4,800 |
| 2007/08/22 | 1,351 | 1,368 | 1,321 | 1,350 | 6,300 |
| 2007/08/21 | 1,340 | 1,366 | 1,340 | 1,351 | 4,700 |
| 2007/08/20 | 1,241 | 1,336 | 1,235 | 1,305 | 28,200 |
| 2007/08/17 | 1,340 | 1,340 | 1,200 | 1,201 | 7,800 |
| 2007/08/16 | 1,305 | 1,350 | 1,300 | 1,301 | 10,500 |
| 2007/08/15 | 1,448 | 1,448 | 1,385 | 1,385 | 9,900 |
| 2007/08/14 | 1,430 | 1,430 | 1,407 | 1,409 | 1,400 |
| 2007/08/13 | 1,410 | 1,450 | 1,410 | 1,410 | 4,600 |
| 2007/08/10 | 1,440 | 1,440 | 1,405 | 1,421 | 8,700 |
| 2007/08/09 | 1,504 | 1,520 | 1,450 | 1,480 | 16,500 |
| 2007/08/08 | 1,528 | 1,528 | 1,500 | 1,527 | 9,100 |
| 2007/08/07 | 1,553 | 1,553 | 1,520 | 1,520 | 4,100 |
| 2007/08/06 | 1,540 | 1,569 | 1,522 | 1,523 | 2,400 |
| 2007/08/03 | 1,595 | 1,600 | 1,570 | 1,600 | 2,100 |
| 2007/08/02 | 1,619 | 1,619 | 1,585 | 1,585 | 8,400 |
| 2007/08/01 | 1,502 | 1,570 | 1,502 | 1,563 | 19,500 |
| 2007/07/31 | 1,549 | 1,569 | 1,511 | 1,554 | 24,500 |
| 2007/07/30 | 1,668 | 1,820 | 1,600 | 1,600 | 61,400 |
| 2007/07/27 | 1,625 | 1,693 | 1,625 | 1,687 | 19,300 |
| 2007/07/26 | 1,665 | 1,675 | 1,655 | 1,655 | 5,400 |
| 2007/07/25 | 1,648 | 1,680 | 1,600 | 1,680 | 16,500 |
| 2007/07/24 | 1,675 | 1,675 | 1,649 | 1,675 | 3,600 |
| 2007/07/23 | 1,661 | 1,683 | 1,658 | 1,681 | 3,000 |
| 2007/07/20 | 1,685 | 1,698 | 1,662 | 1,662 | 3,600 |
| 2007/07/19 | 1,670 | 1,680 | 1,670 | 1,680 | 3,400 |
| 2007/07/18 | 1,675 | 1,700 | 1,675 | 1,680 | 9,000 |
| 2007/07/17 | 1,699 | 1,699 | 1,678 | 1,687 | 14,800 |
| 2007/07/13 | 1,638 | 1,695 | 1,630 | 1,681 | 29,200 |
| 2007/07/12 | 1,637 | 1,643 | 1,622 | 1,635 | 12,000 |
| 2007/07/11 | 1,620 | 1,625 | 1,610 | 1,625 | 9,000 |
| 2007/07/10 | 1,645 | 1,648 | 1,626 | 1,626 | 13,600 |
| 2007/07/09 | 1,642 | 1,647 | 1,635 | 1,645 | 9,300 |
| 2007/07/06 | 1,640 | 1,641 | 1,615 | 1,637 | 9,400 |
| 2007/07/05 | 1,669 | 1,669 | 1,638 | 1,646 | 14,600 |
| 2007/07/04 | 1,620 | 1,627 | 1,610 | 1,620 | 5,500 |
| 2007/07/03 | 1,625 | 1,625 | 1,595 | 1,603 | 8,500 |
| 2007/07/02 | 1,595 | 1,595 | 1,577 | 1,595 | 9,200 |
| 2007/06/29 | 1,575 | 1,575 | 1,567 | 1,570 | 9,100 |
| 2007/06/28 | 1,576 | 1,580 | 1,565 | 1,575 | 4,700 |
| 2007/06/27 | 1,551 | 1,560 | 1,540 | 1,556 | 12,300 |
| 2007/06/26 | 1,603 | 1,603 | 1,496 | 1,521 | 73,600 |
| 2007/06/25 | 1,619 | 1,619 | 1,605 | 1,612 | 9,200 |
| 2007/06/22 | 1,620 | 1,628 | 1,600 | 1,613 | 24,200 |
| 2007/06/21 | 1,631 | 1,632 | 1,612 | 1,625 | 18,800 |
| 2007/06/20 | 1,620 | 1,633 | 1,620 | 1,633 | 11,700 |
| 2007/06/19 | 1,630 | 1,630 | 1,622 | 1,627 | 9,200 |
| 2007/06/18 | 1,641 | 1,650 | 1,626 | 1,630 | 17,500 |
| 2007/06/15 | 1,632 | 1,637 | 1,620 | 1,630 | 20,000 |
| 2007/06/14 | 1,630 | 1,636 | 1,625 | 1,626 | 10,500 |
| 2007/06/13 | 1,635 | 1,635 | 1,629 | 1,630 | 4,600 |
| 2007/06/12 | 1,684 | 1,684 | 1,633 | 1,650 | 15,000 |
| 2007/06/11 | 1,685 | 1,685 | 1,611 | 1,619 | 25,000 |
| 2007/06/08 | 1,638 | 1,638 | 1,616 | 1,626 | 9,000 |
| 2007/06/07 | 1,650 | 1,650 | 1,616 | 1,638 | 17,200 |
| 2007/06/06 | 1,641 | 1,689 | 1,641 | 1,652 | 20,800 |
| 2007/06/05 | 1,701 | 1,710 | 1,635 | 1,640 | 36,200 |
| 2007/06/04 | 1,728 | 1,728 | 1,707 | 1,707 | 8,500 |
| 2007/06/01 | 1,713 | 1,714 | 1,700 | 1,706 | 9,700 |
| 2007/05/31 | 1,710 | 1,725 | 1,701 | 1,705 | 4,100 |
| 2007/05/30 | 1,704 | 1,720 | 1,704 | 1,720 | 4,400 |
| 2007/05/29 | 1,656 | 1,737 | 1,656 | 1,734 | 24,900 |
| 2007/05/28 | 1,700 | 1,700 | 1,685 | 1,686 | 13,400 |
| 2007/05/25 | 1,705 | 1,705 | 1,690 | 1,690 | 4,000 |
| 2007/05/24 | 1,700 | 1,705 | 1,695 | 1,705 | 1,300 |
| 2007/05/23 | 1,717 | 1,720 | 1,692 | 1,715 | 2,900 |
| 2007/05/22 | 1,705 | 1,706 | 1,687 | 1,687 | 2,800 |
| 2007/05/21 | 1,605 | 1,706 | 1,605 | 1,706 | 21,900 |
| 2007/05/18 | 1,701 | 1,701 | 1,679 | 1,695 | 22,400 |
| 2007/05/17 | 1,710 | 1,716 | 1,700 | 1,705 | 3,900 |
| 2007/05/16 | 1,690 | 1,710 | 1,685 | 1,700 | 10,600 |
| 2007/05/15 | 1,719 | 1,719 | 1,695 | 1,695 | 7,300 |
| 2007/05/14 | 1,701 | 1,720 | 1,696 | 1,700 | 19,400 |
| 2007/05/11 | 1,700 | 1,745 | 1,700 | 1,720 | 15,600 |
| 2007/05/10 | 1,740 | 1,740 | 1,704 | 1,710 | 28,500 |
| 2007/05/09 | 1,761 | 1,761 | 1,730 | 1,735 | 31,700 |
| 2007/05/08 | 1,750 | 1,765 | 1,701 | 1,750 | 50,300 |
| 2007/05/07 | 1,831 | 1,844 | 1,807 | 1,825 | 15,900 |
| 2007/05/02 | 1,700 | 1,837 | 1,700 | 1,807 | 37,200 |
| 2007/05/01 | 1,759 | 1,759 | 1,731 | 1,741 | 21,400 |
| 2007/04/27 | 1,841 | 1,849 | 1,792 | 1,792 | 26,400 |
| 2007/04/26 | 1,826 | 1,866 | 1,825 | 1,834 | 13,500 |
| 2007/04/25 | 1,870 | 1,870 | 1,800 | 1,824 | 13,100 |
| 2007/04/24 | 1,796 | 1,824 | 1,760 | 1,781 | 11,800 |
| 2007/04/23 | 1,839 | 1,840 | 1,820 | 1,820 | 4,900 |
| 2007/04/20 | 1,830 | 1,840 | 1,820 | 1,840 | 7,200 |
| 2007/04/19 | 1,862 | 1,862 | 1,835 | 1,840 | 14,600 |
| 2007/04/18 | 1,850 | 1,869 | 1,844 | 1,858 | 8,300 |
| 2007/04/17 | 1,830 | 1,868 | 1,800 | 1,841 | 10,100 |
| 2007/04/16 | 1,930 | 1,930 | 1,872 | 1,890 | 14,100 |
| 2007/04/13 | 1,980 | 1,981 | 1,934 | 1,934 | 5,500 |
| 2007/04/12 | 1,962 | 1,978 | 1,960 | 1,978 | 8,300 |
| 2007/04/11 | 1,968 | 1,975 | 1,963 | 1,965 | 9,300 |
| 2007/04/10 | 2,000 | 2,000 | 1,970 | 1,981 | 16,900 |
| 2007/04/09 | 2,030 | 2,030 | 2,005 | 2,005 | 7,500 |
| 2007/04/06 | 2,040 | 2,060 | 2,040 | 2,045 | 700 |
| 2007/04/05 | 2,065 | 2,065 | 2,035 | 2,060 | 10,900 |
| 2007/04/04 | 2,045 | 2,065 | 2,030 | 2,065 | 8,500 |
| 2007/04/03 | 2,050 | 2,050 | 1,985 | 2,020 | 16,600 |
| 2007/04/02 | 2,085 | 2,085 | 2,055 | 2,060 | 5,600 |
| 2007/03/30 | 2,080 | 2,080 | 2,050 | 2,070 | 3,800 |
| 2007/03/29 | 2,070 | 2,085 | 2,030 | 2,070 | 13,400 |
| 2007/03/28 | 2,070 | 2,135 | 2,065 | 2,115 | 18,300 |
| 2007/03/27 | 2,065 | 2,065 | 2,055 | 2,060 | 4,800 |
| 2007/03/26 | 2,080 | 2,080 | 2,055 | 2,075 | 8,500 |
| 2007/03/23 | 2,080 | 2,080 | 2,050 | 2,065 | 8,300 |
| 2007/03/22 | 2,050 | 2,090 | 2,045 | 2,070 | 27,400 |
| 2007/03/20 | 2,055 | 2,075 | 2,055 | 2,070 | 9,800 |
| 2007/03/19 | 2,045 | 2,070 | 2,010 | 2,055 | 17,600 |
| 2007/03/16 | 2,070 | 2,070 | 2,000 | 2,045 | 20,500 |
| 2007/03/15 | 2,070 | 2,085 | 2,055 | 2,080 | 12,100 |
| 2007/03/14 | 2,100 | 2,120 | 2,050 | 2,070 | 25,300 |
| 2007/03/13 | 2,190 | 2,190 | 2,140 | 2,150 | 11,500 |
| 2007/03/12 | 2,175 | 2,190 | 2,165 | 2,180 | 7,800 |
| 2007/03/09 | 2,200 | 2,230 | 2,150 | 2,165 | 12,000 |
| 2007/03/08 | 2,110 | 2,160 | 2,085 | 2,160 | 13,300 |
| 2007/03/07 | 2,195 | 2,195 | 2,120 | 2,120 | 20,000 |
| 2007/03/06 | 2,005 | 2,170 | 2,000 | 2,140 | 35,400 |
| 2007/03/05 | 2,100 | 2,100 | 2,000 | 2,005 | 25,300 |
| 2007/03/02 | 2,160 | 2,160 | 2,115 | 2,150 | 17,100 |
| 2007/03/01 | 2,160 | 2,160 | 2,100 | 2,155 | 20,500 |
| 2007/02/28 | 1,970 | 2,200 | 1,970 | 2,150 | 62,700 |
| 2007/02/27 | 2,290 | 2,290 | 2,245 | 2,250 | 19,300 |
| 2007/02/26 | 2,380 | 2,380 | 2,300 | 2,305 | 22,100 |
| 2007/02/23 | 2,370 | 2,390 | 2,360 | 2,385 | 21,600 |
| 2007/02/22 | 2,200 | 2,415 | 2,195 | 2,385 | 61,500 |
| 2007/02/21 | 2,370 | 2,390 | 2,200 | 2,270 | 54,800 |
| 2007/02/20 | 2,415 | 2,485 | 2,330 | 2,345 | 91,700 |
| 2007/02/19 | 2,315 | 2,420 | 2,285 | 2,415 | 61,100 |
| 2007/02/16 | 2,285 | 2,320 | 2,270 | 2,320 | 31,900 |
| 2007/02/15 | 2,140 | 2,345 | 2,140 | 2,325 | 151,100 |
| 2007/02/14 | 2,175 | 2,180 | 2,145 | 2,160 | 57,300 |
| 2007/02/13 | 2,155 | 2,190 | 2,155 | 2,175 | 43,700 |
| 2007/02/09 | 2,130 | 2,160 | 2,120 | 2,160 | 43,600 |
| 2007/02/08 | 2,080 | 2,160 | 2,060 | 2,115 | 106,900 |
| 2007/02/07 | 1,991 | 2,085 | 1,970 | 2,085 | 101,700 |
| 2007/02/06 | 2,020 | 2,020 | 1,978 | 1,995 | 49,900 |
| 2007/02/05 | 2,055 | 2,095 | 2,020 | 2,050 | 104,800 |
| 2007/02/02 | 1,950 | 2,050 | 1,935 | 2,045 | 166,300 |
| 2007/02/01 | 1,939 | 1,959 | 1,915 | 1,930 | 245,800 |
| 2007/01/31 | 1,733 | 1,980 | 1,732 | 1,880 | 193,600 |
| 2007/01/30 | 1,732 | 1,742 | 1,726 | 1,731 | 37,500 |
| 2007/01/29 | 1,690 | 1,730 | 1,690 | 1,725 | 40,400 |
| 2007/01/26 | 1,685 | 1,693 | 1,679 | 1,685 | 15,700 |
| 2007/01/25 | 1,687 | 1,687 | 1,675 | 1,685 | 30,000 |
| 2007/01/24 | 1,690 | 1,693 | 1,678 | 1,678 | 29,400 |
| 2007/01/23 | 1,685 | 1,685 | 1,680 | 1,680 | 18,700 |
| 2007/01/22 | 1,657 | 1,696 | 1,657 | 1,682 | 45,800 |
| 2007/01/19 | 1,650 | 1,654 | 1,648 | 1,649 | 50,100 |
| 2007/01/18 | 1,653 | 1,653 | 1,644 | 1,647 | 13,800 |
| 2007/01/17 | 1,641 | 1,649 | 1,641 | 1,644 | 25,100 |
| 2007/01/16 | 1,640 | 1,650 | 1,639 | 1,645 | 6,900 |
| 2007/01/15 | 1,638 | 1,641 | 1,638 | 1,640 | 8,300 |
| 2007/01/12 | 1,640 | 1,643 | 1,639 | 1,642 | 3,800 |
| 2007/01/11 | 1,638 | 1,645 | 1,635 | 1,639 | 12,300 |
| 2007/01/10 | 1,650 | 1,650 | 1,638 | 1,638 | 14,300 |
| 2007/01/09 | 1,633 | 1,648 | 1,633 | 1,637 | 4,900 |
| 2007/01/05 | 1,628 | 1,650 | 1,628 | 1,632 | 13,900 |
| 2007/01/04 | 1,647 | 1,649 | 1,642 | 1,648 | 6,400 |