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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,756 | 1,777 | 1,753 | 1,766 | 33,500 |
| 2017/12/28 | 1,739 | 1,770 | 1,728 | 1,742 | 59,400 |
| 2017/12/27 | 1,718 | 1,770 | 1,718 | 1,739 | 54,300 |
| 2017/12/26 | 1,728 | 1,744 | 1,712 | 1,715 | 39,300 |
| 2017/12/25 | 1,763 | 1,763 | 1,709 | 1,714 | 66,400 |
| 2017/12/22 | 1,799 | 1,814 | 1,763 | 1,763 | 111,000 |
| 2017/12/21 | 1,753 | 1,812 | 1,747 | 1,804 | 158,100 |
| 2017/12/20 | 1,742 | 1,763 | 1,733 | 1,754 | 91,100 |
| 2017/12/19 | 1,761 | 1,764 | 1,728 | 1,742 | 50,000 |
| 2017/12/18 | 1,743 | 1,774 | 1,743 | 1,760 | 71,100 |
| 2017/12/15 | 1,740 | 1,755 | 1,711 | 1,748 | 55,100 |
| 2017/12/14 | 1,752 | 1,752 | 1,717 | 1,741 | 49,700 |
| 2017/12/13 | 1,771 | 1,787 | 1,733 | 1,743 | 122,500 |
| 2017/12/12 | 1,779 | 1,782 | 1,739 | 1,772 | 118,100 |
| 2017/12/11 | 1,745 | 1,771 | 1,723 | 1,764 | 99,800 |
| 2017/12/08 | 1,754 | 1,789 | 1,711 | 1,747 | 119,500 |
| 2017/12/07 | 1,665 | 1,763 | 1,663 | 1,751 | 224,100 |
| 2017/12/06 | 1,636 | 1,687 | 1,623 | 1,645 | 138,900 |
| 2017/12/05 | 1,611 | 1,642 | 1,581 | 1,636 | 93,600 |
| 2017/12/04 | 1,636 | 1,653 | 1,607 | 1,614 | 99,100 |
| 2017/12/01 | 1,649 | 1,695 | 1,632 | 1,640 | 201,800 |
| 2017/11/30 | 1,635 | 1,648 | 1,592 | 1,595 | 177,400 |
| 2017/11/29 | 1,563 | 1,599 | 1,558 | 1,592 | 102,000 |
| 2017/11/28 | 1,553 | 1,584 | 1,536 | 1,558 | 86,200 |
| 2017/11/27 | 1,515 | 1,555 | 1,514 | 1,551 | 102,000 |
| 2017/11/24 | 1,506 | 1,517 | 1,492 | 1,493 | 76,800 |
| 2017/11/22 | 1,516 | 1,520 | 1,495 | 1,506 | 74,400 |
| 2017/11/21 | 1,518 | 1,522 | 1,507 | 1,511 | 71,700 |
| 2017/11/20 | 1,519 | 1,549 | 1,507 | 1,519 | 55,500 |
| 2017/11/17 | 1,540 | 1,554 | 1,515 | 1,515 | 68,600 |
| 2017/11/16 | 1,514 | 1,534 | 1,500 | 1,518 | 80,400 |
| 2017/11/15 | 1,562 | 1,565 | 1,494 | 1,514 | 90,800 |
| 2017/11/14 | 1,607 | 1,607 | 1,557 | 1,566 | 77,800 |
| 2017/11/13 | 1,591 | 1,617 | 1,580 | 1,608 | 75,600 |
| 2017/11/10 | 1,527 | 1,592 | 1,527 | 1,586 | 84,200 |
| 2017/11/09 | 1,606 | 1,606 | 1,552 | 1,564 | 119,400 |
| 2017/11/08 | 1,600 | 1,608 | 1,581 | 1,608 | 95,100 |
| 2017/11/07 | 1,610 | 1,610 | 1,588 | 1,603 | 85,800 |
| 2017/11/06 | 1,611 | 1,642 | 1,588 | 1,610 | 189,300 |
| 2017/11/02 | 1,629 | 1,632 | 1,604 | 1,624 | 137,700 |
| 2017/11/01 | 1,602 | 1,666 | 1,585 | 1,626 | 308,500 |
| 2017/10/31 | 1,640 | 1,699 | 1,578 | 1,624 | 965,900 |
| 2017/10/30 | 1,302 | 1,600 | 1,302 | 1,600 | 268,300 |
| 2017/10/27 | 1,285 | 1,300 | 1,282 | 1,300 | 36,200 |
| 2017/10/26 | 1,303 | 1,303 | 1,280 | 1,282 | 54,700 |
| 2017/10/25 | 1,302 | 1,321 | 1,297 | 1,305 | 74,900 |
| 2017/10/24 | 1,304 | 1,304 | 1,271 | 1,300 | 85,000 |
| 2017/10/23 | 1,265 | 1,303 | 1,261 | 1,298 | 128,500 |
| 2017/10/20 | 1,246 | 1,246 | 1,236 | 1,241 | 27,500 |
| 2017/10/19 | 1,255 | 1,259 | 1,245 | 1,252 | 30,800 |
| 2017/10/18 | 1,235 | 1,265 | 1,229 | 1,262 | 103,100 |
| 2017/10/17 | 1,235 | 1,239 | 1,229 | 1,235 | 56,100 |
| 2017/10/16 | 1,245 | 1,248 | 1,239 | 1,245 | 38,600 |
| 2017/10/13 | 1,262 | 1,263 | 1,239 | 1,248 | 56,000 |
| 2017/10/12 | 1,266 | 1,279 | 1,258 | 1,261 | 94,900 |
| 2017/10/11 | 1,267 | 1,267 | 1,233 | 1,255 | 92,900 |
| 2017/10/10 | 1,251 | 1,261 | 1,239 | 1,260 | 97,600 |
| 2017/10/06 | 1,258 | 1,270 | 1,244 | 1,250 | 62,700 |
| 2017/10/05 | 1,274 | 1,281 | 1,258 | 1,264 | 46,600 |
| 2017/10/04 | 1,275 | 1,278 | 1,255 | 1,276 | 69,100 |
| 2017/10/03 | 1,272 | 1,275 | 1,256 | 1,273 | 79,500 |
| 2017/10/02 | 1,248 | 1,273 | 1,238 | 1,272 | 106,200 |
| 2017/09/29 | 1,229 | 1,238 | 1,218 | 1,230 | 56,800 |
| 2017/09/28 | 1,214 | 1,241 | 1,210 | 1,241 | 101,800 |
| 2017/09/27 | 1,182 | 1,214 | 1,173 | 1,214 | 72,400 |
| 2017/09/26 | 1,180 | 1,192 | 1,169 | 1,192 | 56,300 |
| 2017/09/25 | 1,176 | 1,193 | 1,175 | 1,189 | 89,400 |
| 2017/09/22 | 1,177 | 1,181 | 1,151 | 1,170 | 74,600 |
| 2017/09/21 | 1,144 | 1,179 | 1,140 | 1,177 | 132,400 |
| 2017/09/20 | 1,125 | 1,140 | 1,120 | 1,140 | 56,800 |
| 2017/09/19 | 1,112 | 1,129 | 1,108 | 1,125 | 101,200 |
| 2017/09/15 | 1,084 | 1,097 | 1,084 | 1,092 | 65,600 |
| 2017/09/14 | 1,115 | 1,121 | 1,086 | 1,090 | 86,900 |
| 2017/09/13 | 1,110 | 1,138 | 1,110 | 1,120 | 67,200 |
| 2017/09/12 | 1,092 | 1,109 | 1,092 | 1,104 | 50,100 |
| 2017/09/11 | 1,092 | 1,108 | 1,086 | 1,089 | 49,000 |
| 2017/09/08 | 1,073 | 1,096 | 1,073 | 1,076 | 38,300 |
| 2017/09/07 | 1,082 | 1,103 | 1,082 | 1,083 | 50,200 |
| 2017/09/06 | 1,075 | 1,093 | 1,066 | 1,078 | 55,000 |
| 2017/09/05 | 1,111 | 1,123 | 1,087 | 1,087 | 57,400 |
| 2017/09/04 | 1,135 | 1,137 | 1,110 | 1,111 | 63,800 |
| 2017/09/01 | 1,139 | 1,142 | 1,129 | 1,138 | 60,800 |
| 2017/08/31 | 1,146 | 1,156 | 1,135 | 1,136 | 51,600 |
| 2017/08/30 | 1,125 | 1,147 | 1,119 | 1,146 | 70,200 |
| 2017/08/29 | 1,118 | 1,132 | 1,118 | 1,125 | 50,200 |
| 2017/08/28 | 1,118 | 1,135 | 1,114 | 1,132 | 51,900 |
| 2017/08/25 | 1,109 | 1,128 | 1,109 | 1,124 | 66,100 |
| 2017/08/24 | 1,099 | 1,113 | 1,094 | 1,110 | 56,300 |
| 2017/08/23 | 1,112 | 1,115 | 1,098 | 1,101 | 43,000 |
| 2017/08/22 | 1,090 | 1,105 | 1,083 | 1,105 | 42,600 |
| 2017/08/21 | 1,090 | 1,104 | 1,089 | 1,090 | 43,500 |
| 2017/08/18 | 1,093 | 1,100 | 1,085 | 1,094 | 40,800 |
| 2017/08/17 | 1,107 | 1,108 | 1,097 | 1,106 | 28,700 |
| 2017/08/16 | 1,071 | 1,116 | 1,071 | 1,110 | 75,600 |
| 2017/08/15 | 1,095 | 1,099 | 1,080 | 1,080 | 59,700 |
| 2017/08/14 | 1,075 | 1,087 | 1,062 | 1,075 | 95,100 |
| 2017/08/10 | 1,081 | 1,094 | 1,074 | 1,090 | 68,300 |
| 2017/08/09 | 1,100 | 1,115 | 1,084 | 1,090 | 189,200 |
| 2017/08/08 | 1,103 | 1,117 | 1,100 | 1,112 | 148,100 |
| 2017/08/07 | 1,069 | 1,102 | 1,067 | 1,094 | 165,900 |
| 2017/08/04 | 1,114 | 1,116 | 1,061 | 1,068 | 333,500 |
| 2017/08/03 | 1,128 | 1,133 | 1,111 | 1,120 | 187,600 |
| 2017/08/02 | 1,172 | 1,177 | 1,117 | 1,125 | 268,700 |
| 2017/08/01 | 1,213 | 1,243 | 1,168 | 1,174 | 361,900 |
| 2017/07/31 | 1,270 | 1,325 | 1,216 | 1,267 | 436,700 |
| 2017/07/28 | 1,241 | 1,259 | 1,234 | 1,257 | 116,800 |
| 2017/07/27 | 1,259 | 1,265 | 1,240 | 1,245 | 167,700 |
| 2017/07/26 | 1,233 | 1,261 | 1,230 | 1,255 | 191,300 |
| 2017/07/25 | 1,215 | 1,231 | 1,213 | 1,229 | 128,300 |
| 2017/07/24 | 1,203 | 1,214 | 1,198 | 1,212 | 61,500 |
| 2017/07/21 | 1,205 | 1,217 | 1,201 | 1,208 | 69,900 |
| 2017/07/20 | 1,192 | 1,213 | 1,189 | 1,205 | 72,500 |
| 2017/07/19 | 1,210 | 1,210 | 1,194 | 1,195 | 113,600 |
| 2017/07/18 | 1,209 | 1,218 | 1,195 | 1,216 | 101,500 |
| 2017/07/14 | 1,214 | 1,219 | 1,210 | 1,217 | 73,000 |
| 2017/07/13 | 1,219 | 1,227 | 1,213 | 1,224 | 58,000 |
| 2017/07/12 | 1,218 | 1,225 | 1,208 | 1,214 | 64,500 |
| 2017/07/11 | 1,214 | 1,230 | 1,205 | 1,225 | 143,800 |
| 2017/07/10 | 1,230 | 1,237 | 1,215 | 1,223 | 92,300 |
| 2017/07/07 | 1,213 | 1,222 | 1,205 | 1,211 | 109,100 |
| 2017/07/06 | 1,240 | 1,240 | 1,203 | 1,210 | 196,700 |
| 2017/07/05 | 1,209 | 1,248 | 1,202 | 1,243 | 191,500 |
| 2017/07/04 | 1,217 | 1,234 | 1,192 | 1,205 | 148,300 |
| 2017/07/03 | 1,233 | 1,241 | 1,202 | 1,215 | 146,600 |
| 2017/06/30 | 1,202 | 1,232 | 1,187 | 1,231 | 207,100 |
| 2017/06/29 | 1,179 | 1,232 | 1,173 | 1,230 | 184,500 |
| 2017/06/28 | 1,184 | 1,195 | 1,165 | 1,166 | 97,300 |
| 2017/06/27 | 1,180 | 1,191 | 1,170 | 1,189 | 92,300 |
| 2017/06/26 | 1,182 | 1,193 | 1,167 | 1,170 | 97,000 |
| 2017/06/23 | 1,201 | 1,205 | 1,183 | 1,187 | 115,100 |
| 2017/06/22 | 1,212 | 1,220 | 1,200 | 1,205 | 151,700 |
| 2017/06/21 | 1,201 | 1,211 | 1,187 | 1,188 | 134,400 |
| 2017/06/20 | 1,207 | 1,223 | 1,192 | 1,204 | 176,400 |
| 2017/06/19 | 1,182 | 1,194 | 1,181 | 1,193 | 91,100 |
| 2017/06/16 | 1,185 | 1,188 | 1,156 | 1,181 | 295,700 |
| 2017/06/15 | 1,192 | 1,199 | 1,175 | 1,176 | 163,500 |
| 2017/06/14 | 1,222 | 1,222 | 1,198 | 1,199 | 104,400 |
| 2017/06/13 | 1,205 | 1,230 | 1,191 | 1,210 | 230,000 |
| 2017/06/12 | 1,224 | 1,227 | 1,201 | 1,214 | 187,400 |
| 2017/06/09 | 1,217 | 1,251 | 1,217 | 1,234 | 162,800 |
| 2017/06/08 | 1,225 | 1,241 | 1,210 | 1,217 | 192,500 |
| 2017/06/07 | 1,219 | 1,230 | 1,215 | 1,222 | 144,300 |
| 2017/06/06 | 1,215 | 1,235 | 1,207 | 1,219 | 218,400 |
| 2017/06/05 | 1,235 | 1,244 | 1,219 | 1,219 | 296,800 |
| 2017/06/02 | 1,269 | 1,269 | 1,241 | 1,241 | 295,700 |
| 2017/06/01 | 1,305 | 1,314 | 1,256 | 1,258 | 278,700 |
| 2017/05/31 | 1,270 | 1,324 | 1,258 | 1,321 | 295,700 |
| 2017/05/30 | 1,253 | 1,285 | 1,242 | 1,271 | 116,800 |
| 2017/05/29 | 1,244 | 1,258 | 1,230 | 1,252 | 117,900 |
| 2017/05/26 | 1,250 | 1,277 | 1,247 | 1,252 | 203,400 |
| 2017/05/25 | 1,245 | 1,249 | 1,220 | 1,235 | 192,000 |
| 2017/05/24 | 1,236 | 1,254 | 1,233 | 1,244 | 91,200 |
| 2017/05/23 | 1,258 | 1,265 | 1,219 | 1,223 | 189,200 |
| 2017/05/22 | 1,243 | 1,255 | 1,222 | 1,248 | 134,100 |
| 2017/05/19 | 1,241 | 1,249 | 1,229 | 1,237 | 157,300 |
| 2017/05/18 | 1,240 | 1,253 | 1,227 | 1,239 | 176,300 |
| 2017/05/17 | 1,273 | 1,293 | 1,267 | 1,274 | 204,600 |
| 2017/05/16 | 1,279 | 1,286 | 1,260 | 1,280 | 248,200 |
| 2017/05/15 | 1,279 | 1,293 | 1,252 | 1,277 | 341,200 |
| 2017/05/12 | 1,330 | 1,330 | 1,268 | 1,279 | 509,200 |
| 2017/05/11 | 1,334 | 1,355 | 1,306 | 1,312 | 898,500 |
| 2017/05/10 | 1,627 | 1,649 | 1,313 | 1,340 | 974,900 |
| 2017/05/09 | 1,635 | 1,660 | 1,623 | 1,633 | 165,900 |
| 2017/05/08 | 1,716 | 1,716 | 1,631 | 1,637 | 504,300 |
| 2017/05/02 | 1,693 | 1,734 | 1,677 | 1,701 | 281,900 |
| 2017/05/01 | 1,649 | 1,697 | 1,622 | 1,670 | 245,600 |
| 2017/04/28 | 1,640 | 1,695 | 1,611 | 1,624 | 427,900 |
| 2017/04/27 | 1,630 | 1,719 | 1,581 | 1,631 | 1,916,600 |
| 2017/04/26 | 1,570 | 1,672 | 1,555 | 1,649 | 456,900 |
| 2017/04/25 | 1,530 | 1,597 | 1,530 | 1,569 | 139,800 |
| 2017/04/24 | 1,583 | 1,614 | 1,546 | 1,551 | 146,600 |
| 2017/04/21 | 1,576 | 1,596 | 1,556 | 1,580 | 120,900 |
| 2017/04/20 | 1,576 | 1,597 | 1,554 | 1,569 | 109,800 |
| 2017/04/19 | 1,591 | 1,610 | 1,569 | 1,585 | 119,500 |
| 2017/04/18 | 1,612 | 1,625 | 1,586 | 1,601 | 94,300 |
| 2017/04/17 | 1,580 | 1,603 | 1,533 | 1,583 | 110,700 |
| 2017/04/14 | 1,600 | 1,637 | 1,585 | 1,585 | 156,600 |
| 2017/04/13 | 1,615 | 1,642 | 1,579 | 1,624 | 230,900 |
| 2017/04/12 | 1,624 | 1,633 | 1,565 | 1,602 | 292,900 |
| 2017/04/11 | 1,595 | 1,659 | 1,578 | 1,630 | 475,500 |
| 2017/04/10 | 1,515 | 1,615 | 1,515 | 1,603 | 335,700 |
| 2017/04/07 | 1,493 | 1,517 | 1,450 | 1,504 | 243,000 |
| 2017/04/06 | 1,536 | 1,548 | 1,458 | 1,463 | 270,600 |
| 2017/04/05 | 1,556 | 1,585 | 1,544 | 1,550 | 109,200 |
| 2017/04/04 | 1,619 | 1,635 | 1,552 | 1,564 | 276,600 |
| 2017/04/03 | 1,669 | 1,679 | 1,608 | 1,634 | 169,900 |
| 2017/03/31 | 1,667 | 1,697 | 1,651 | 1,670 | 87,100 |
| 2017/03/30 | 1,661 | 1,680 | 1,640 | 1,644 | 93,400 |
| 2017/03/29 | 1,698 | 1,703 | 1,655 | 1,669 | 83,600 |
| 2017/03/28 | 1,644 | 1,684 | 1,644 | 1,671 | 110,400 |
| 2017/03/27 | 1,658 | 1,667 | 1,631 | 1,635 | 124,600 |
| 2017/03/24 | 1,655 | 1,691 | 1,646 | 1,676 | 85,100 |
| 2017/03/23 | 1,708 | 1,720 | 1,655 | 1,664 | 123,400 |
| 2017/03/22 | 1,730 | 1,756 | 1,710 | 1,710 | 123,300 |
| 2017/03/21 | 1,755 | 1,794 | 1,739 | 1,778 | 107,500 |
| 2017/03/17 | 1,825 | 1,826 | 1,750 | 1,768 | 130,400 |
| 2017/03/16 | 1,807 | 1,833 | 1,786 | 1,828 | 137,800 |
| 2017/03/15 | 1,778 | 1,804 | 1,768 | 1,803 | 164,000 |
| 2017/03/14 | 1,753 | 1,787 | 1,746 | 1,778 | 90,200 |
| 2017/03/13 | 1,775 | 1,786 | 1,750 | 1,753 | 73,700 |
| 2017/03/10 | 1,780 | 1,810 | 1,735 | 1,775 | 134,900 |
| 2017/03/09 | 1,780 | 1,796 | 1,760 | 1,775 | 104,100 |
| 2017/03/08 | 1,785 | 1,804 | 1,752 | 1,780 | 166,000 |
| 2017/03/07 | 1,778 | 1,785 | 1,709 | 1,780 | 319,200 |
| 2017/03/06 | 1,820 | 1,877 | 1,761 | 1,791 | 331,700 |
| 2017/03/03 | 1,773 | 1,818 | 1,770 | 1,812 | 224,800 |
| 2017/03/02 | 1,790 | 1,812 | 1,768 | 1,781 | 254,900 |
| 2017/03/01 | 1,780 | 1,796 | 1,741 | 1,786 | 337,500 |
| 2017/02/28 | 1,720 | 1,765 | 1,716 | 1,755 | 863,500 |
| 2017/02/27 | 1,676 | 1,691 | 1,648 | 1,649 | 96,100 |
| 2017/02/24 | 1,640 | 1,707 | 1,632 | 1,691 | 174,800 |
| 2017/02/23 | 1,661 | 1,689 | 1,632 | 1,647 | 124,400 |
| 2017/02/22 | 1,660 | 1,700 | 1,621 | 1,685 | 169,800 |
| 2017/02/21 | 1,667 | 1,715 | 1,651 | 1,660 | 198,400 |
| 2017/02/20 | 1,745 | 1,745 | 1,635 | 1,649 | 393,000 |
| 2017/02/17 | 1,663 | 1,746 | 1,635 | 1,746 | 603,900 |
| 2017/02/16 | 1,593 | 1,717 | 1,591 | 1,670 | 781,100 |
| 2017/02/15 | 1,600 | 1,646 | 1,572 | 1,591 | 424,800 |
| 2017/02/14 | 1,587 | 1,620 | 1,548 | 1,604 | 664,300 |
| 2017/02/13 | 1,435 | 1,615 | 1,435 | 1,586 | 1,083,800 |
| 2017/02/10 | 1,336 | 1,424 | 1,312 | 1,424 | 1,109,900 |
| 2017/02/09 | 1,132 | 1,404 | 1,125 | 1,362 | 2,634,900 |
| 2017/02/08 | 1,104 | 1,140 | 1,103 | 1,133 | 194,100 |
| 2017/02/07 | 1,089 | 1,127 | 1,085 | 1,118 | 162,000 |
| 2017/02/06 | 1,089 | 1,098 | 1,083 | 1,090 | 137,300 |
| 2017/02/03 | 1,083 | 1,098 | 1,065 | 1,073 | 172,900 |
| 2017/02/02 | 1,063 | 1,105 | 1,055 | 1,076 | 236,800 |
| 2017/02/01 | 1,024 | 1,054 | 1,017 | 1,054 | 84,000 |
| 2017/01/31 | 1,035 | 1,044 | 1,019 | 1,036 | 109,100 |
| 2017/01/30 | 1,018 | 1,054 | 1,018 | 1,050 | 141,800 |
| 2017/01/27 | 998 | 1,021 | 992 | 1,012 | 68,400 |
| 2017/01/26 | 991 | 1,007 | 991 | 992 | 98,800 |
| 2017/01/25 | 989 | 995 | 978 | 989 | 96,200 |
| 2017/01/24 | 985 | 996 | 974 | 974 | 88,000 |
| 2017/01/23 | 1,000 | 1,003 | 981 | 992 | 85,600 |
| 2017/01/20 | 998 | 1,021 | 998 | 1,004 | 127,500 |
| 2017/01/19 | 986 | 1,018 | 986 | 1,006 | 83,700 |
| 2017/01/18 | 981 | 991 | 958 | 984 | 107,600 |
| 2017/01/17 | 1,012 | 1,023 | 996 | 996 | 100,100 |
| 2017/01/16 | 1,022 | 1,032 | 1,005 | 1,022 | 69,500 |
| 2017/01/13 | 1,016 | 1,034 | 994 | 1,029 | 190,100 |
| 2017/01/12 | 1,059 | 1,062 | 1,017 | 1,028 | 204,200 |
| 2017/01/11 | 1,079 | 1,089 | 1,065 | 1,075 | 96,800 |
| 2017/01/10 | 1,087 | 1,092 | 1,063 | 1,077 | 131,800 |
| 2017/01/06 | 1,075 | 1,092 | 1,075 | 1,086 | 134,400 |
| 2017/01/05 | 1,091 | 1,096 | 1,078 | 1,086 | 90,000 |
| 2017/01/04 | 1,076 | 1,105 | 1,067 | 1,091 | 126,100 |