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 |
|---|---|---|---|---|---|
| 2018/12/28 | 971 | 993 | 965 | 982 | 24,500 |
| 2018/12/27 | 933 | 980 | 932 | 980 | 46,100 |
| 2018/12/26 | 865 | 921 | 847 | 894 | 89,800 |
| 2018/12/25 | 870 | 898 | 852 | 864 | 106,500 |
| 2018/12/21 | 941 | 942 | 899 | 907 | 67,400 |
| 2018/12/20 | 999 | 1,012 | 952 | 952 | 77,800 |
| 2018/12/19 | 998 | 1,020 | 979 | 1,003 | 49,100 |
| 2018/12/18 | 1,012 | 1,022 | 998 | 998 | 45,400 |
| 2018/12/17 | 1,041 | 1,058 | 1,033 | 1,037 | 33,200 |
| 2018/12/14 | 1,048 | 1,055 | 1,032 | 1,037 | 44,800 |
| 2018/12/13 | 1,017 | 1,058 | 1,017 | 1,049 | 56,300 |
| 2018/12/12 | 989 | 1,016 | 986 | 1,011 | 47,300 |
| 2018/12/11 | 1,007 | 1,007 | 958 | 963 | 56,600 |
| 2018/12/10 | 1,049 | 1,049 | 1,007 | 1,007 | 49,900 |
| 2018/12/07 | 1,066 | 1,090 | 1,039 | 1,042 | 55,100 |
| 2018/12/06 | 1,071 | 1,082 | 1,057 | 1,078 | 44,600 |
| 2018/12/05 | 1,072 | 1,081 | 1,060 | 1,068 | 37,100 |
| 2018/12/04 | 1,143 | 1,144 | 1,087 | 1,089 | 38,900 |
| 2018/12/03 | 1,108 | 1,143 | 1,108 | 1,140 | 37,900 |
| 2018/11/30 | 1,100 | 1,111 | 1,084 | 1,100 | 38,500 |
| 2018/11/29 | 1,089 | 1,102 | 1,074 | 1,100 | 39,600 |
| 2018/11/28 | 1,062 | 1,091 | 1,060 | 1,071 | 33,800 |
| 2018/11/27 | 1,055 | 1,060 | 1,032 | 1,053 | 49,100 |
| 2018/11/26 | 1,020 | 1,062 | 1,016 | 1,048 | 39,500 |
| 2018/11/22 | 1,023 | 1,034 | 996 | 1,025 | 65,900 |
| 2018/11/21 | 1,028 | 1,031 | 1,014 | 1,022 | 41,800 |
| 2018/11/20 | 1,038 | 1,048 | 1,024 | 1,047 | 28,900 |
| 2018/11/19 | 1,063 | 1,076 | 1,044 | 1,048 | 34,500 |
| 2018/11/16 | 1,092 | 1,092 | 1,056 | 1,059 | 39,600 |
| 2018/11/15 | 1,095 | 1,105 | 1,086 | 1,096 | 26,800 |
| 2018/11/14 | 1,085 | 1,123 | 1,080 | 1,105 | 55,900 |
| 2018/11/13 | 1,096 | 1,096 | 1,067 | 1,087 | 48,200 |
| 2018/11/12 | 1,136 | 1,146 | 1,121 | 1,123 | 25,900 |
| 2018/11/09 | 1,141 | 1,158 | 1,135 | 1,144 | 35,200 |
| 2018/11/08 | 1,149 | 1,157 | 1,138 | 1,147 | 38,200 |
| 2018/11/07 | 1,137 | 1,171 | 1,131 | 1,136 | 48,500 |
| 2018/11/06 | 1,137 | 1,157 | 1,128 | 1,149 | 39,300 |
| 2018/11/05 | 1,145 | 1,153 | 1,126 | 1,127 | 32,100 |
| 2018/11/02 | 1,126 | 1,151 | 1,101 | 1,147 | 81,800 |
| 2018/11/01 | 1,172 | 1,190 | 1,108 | 1,113 | 123,900 |
| 2018/10/31 | 1,100 | 1,202 | 1,081 | 1,193 | 188,100 |
| 2018/10/30 | 1,090 | 1,149 | 1,059 | 1,129 | 137,800 |
| 2018/10/29 | 1,111 | 1,157 | 1,101 | 1,109 | 125,500 |
| 2018/10/26 | 1,141 | 1,148 | 1,079 | 1,099 | 70,200 |
| 2018/10/25 | 1,148 | 1,167 | 1,088 | 1,128 | 107,100 |
| 2018/10/24 | 1,209 | 1,213 | 1,188 | 1,192 | 71,500 |
| 2018/10/23 | 1,220 | 1,228 | 1,208 | 1,213 | 55,400 |
| 2018/10/22 | 1,223 | 1,254 | 1,215 | 1,246 | 36,700 |
| 2018/10/19 | 1,225 | 1,258 | 1,222 | 1,252 | 37,300 |
| 2018/10/18 | 1,265 | 1,294 | 1,247 | 1,250 | 41,500 |
| 2018/10/17 | 1,225 | 1,278 | 1,225 | 1,251 | 60,800 |
| 2018/10/16 | 1,224 | 1,231 | 1,208 | 1,228 | 70,000 |
| 2018/10/15 | 1,289 | 1,307 | 1,228 | 1,230 | 67,200 |
| 2018/10/12 | 1,286 | 1,315 | 1,273 | 1,300 | 52,400 |
| 2018/10/11 | 1,290 | 1,320 | 1,272 | 1,290 | 62,000 |
| 2018/10/10 | 1,366 | 1,388 | 1,346 | 1,347 | 47,900 |
| 2018/10/09 | 1,353 | 1,366 | 1,332 | 1,351 | 37,800 |
| 2018/10/05 | 1,378 | 1,405 | 1,375 | 1,383 | 39,300 |
| 2018/10/04 | 1,384 | 1,424 | 1,384 | 1,414 | 48,600 |
| 2018/10/03 | 1,418 | 1,432 | 1,382 | 1,382 | 55,100 |
| 2018/10/02 | 1,434 | 1,460 | 1,427 | 1,448 | 39,700 |
| 2018/10/01 | 1,410 | 1,432 | 1,398 | 1,422 | 22,400 |
| 2018/09/28 | 1,423 | 1,433 | 1,402 | 1,413 | 55,900 |
| 2018/09/27 | 1,430 | 1,440 | 1,413 | 1,419 | 35,700 |
| 2018/09/26 | 1,413 | 1,440 | 1,403 | 1,437 | 33,300 |
| 2018/09/25 | 1,411 | 1,457 | 1,400 | 1,451 | 67,200 |
| 2018/09/21 | 1,355 | 1,423 | 1,355 | 1,421 | 86,500 |
| 2018/09/20 | 1,360 | 1,360 | 1,332 | 1,347 | 45,100 |
| 2018/09/19 | 1,345 | 1,367 | 1,328 | 1,360 | 51,100 |
| 2018/09/18 | 1,290 | 1,344 | 1,290 | 1,337 | 45,700 |
| 2018/09/14 | 1,269 | 1,302 | 1,269 | 1,300 | 50,000 |
| 2018/09/13 | 1,251 | 1,293 | 1,251 | 1,275 | 21,300 |
| 2018/09/12 | 1,260 | 1,282 | 1,237 | 1,254 | 54,900 |
| 2018/09/11 | 1,280 | 1,287 | 1,264 | 1,282 | 24,400 |
| 2018/09/10 | 1,251 | 1,304 | 1,251 | 1,293 | 47,200 |
| 2018/09/07 | 1,252 | 1,269 | 1,243 | 1,264 | 41,600 |
| 2018/09/06 | 1,280 | 1,298 | 1,261 | 1,270 | 39,300 |
| 2018/09/05 | 1,281 | 1,302 | 1,274 | 1,287 | 37,400 |
| 2018/09/04 | 1,288 | 1,302 | 1,280 | 1,281 | 21,700 |
| 2018/09/03 | 1,323 | 1,323 | 1,286 | 1,290 | 31,500 |
| 2018/08/31 | 1,340 | 1,352 | 1,325 | 1,333 | 26,100 |
| 2018/08/30 | 1,357 | 1,358 | 1,327 | 1,337 | 19,200 |
| 2018/08/29 | 1,345 | 1,355 | 1,327 | 1,351 | 16,600 |
| 2018/08/28 | 1,333 | 1,355 | 1,327 | 1,334 | 38,100 |
| 2018/08/27 | 1,307 | 1,343 | 1,307 | 1,338 | 31,500 |
| 2018/08/24 | 1,301 | 1,311 | 1,283 | 1,306 | 20,400 |
| 2018/08/23 | 1,311 | 1,321 | 1,297 | 1,298 | 24,600 |
| 2018/08/22 | 1,275 | 1,325 | 1,275 | 1,320 | 25,300 |
| 2018/08/21 | 1,293 | 1,314 | 1,279 | 1,284 | 28,400 |
| 2018/08/20 | 1,335 | 1,335 | 1,300 | 1,300 | 29,600 |
| 2018/08/17 | 1,335 | 1,352 | 1,325 | 1,348 | 22,700 |
| 2018/08/16 | 1,330 | 1,350 | 1,312 | 1,316 | 40,400 |
| 2018/08/15 | 1,374 | 1,384 | 1,345 | 1,352 | 24,700 |
| 2018/08/14 | 1,369 | 1,382 | 1,356 | 1,379 | 17,800 |
| 2018/08/13 | 1,400 | 1,401 | 1,356 | 1,360 | 43,400 |
| 2018/08/10 | 1,420 | 1,430 | 1,409 | 1,409 | 30,200 |
| 2018/08/09 | 1,461 | 1,461 | 1,420 | 1,426 | 39,100 |
| 2018/08/08 | 1,450 | 1,465 | 1,439 | 1,463 | 54,500 |
| 2018/08/07 | 1,460 | 1,493 | 1,454 | 1,461 | 86,000 |
| 2018/08/06 | 1,406 | 1,504 | 1,406 | 1,485 | 127,700 |
| 2018/08/03 | 1,419 | 1,452 | 1,407 | 1,424 | 75,700 |
| 2018/08/02 | 1,460 | 1,477 | 1,429 | 1,434 | 101,100 |
| 2018/08/01 | 1,390 | 1,459 | 1,368 | 1,459 | 321,700 |
| 2018/07/31 | 1,289 | 1,298 | 1,265 | 1,280 | 48,500 |
| 2018/07/30 | 1,273 | 1,279 | 1,261 | 1,271 | 30,100 |
| 2018/07/27 | 1,258 | 1,273 | 1,247 | 1,273 | 29,000 |
| 2018/07/26 | 1,244 | 1,257 | 1,239 | 1,252 | 31,900 |
| 2018/07/25 | 1,228 | 1,233 | 1,215 | 1,226 | 15,200 |
| 2018/07/24 | 1,214 | 1,219 | 1,203 | 1,218 | 21,000 |
| 2018/07/23 | 1,191 | 1,212 | 1,191 | 1,200 | 31,500 |
| 2018/07/20 | 1,225 | 1,240 | 1,190 | 1,195 | 51,500 |
| 2018/07/19 | 1,234 | 1,245 | 1,223 | 1,243 | 25,900 |
| 2018/07/18 | 1,193 | 1,228 | 1,193 | 1,224 | 31,900 |
| 2018/07/17 | 1,160 | 1,209 | 1,160 | 1,192 | 49,200 |
| 2018/07/13 | 1,170 | 1,193 | 1,170 | 1,188 | 26,700 |
| 2018/07/12 | 1,176 | 1,195 | 1,172 | 1,176 | 28,200 |
| 2018/07/11 | 1,192 | 1,205 | 1,169 | 1,179 | 43,200 |
| 2018/07/10 | 1,202 | 1,235 | 1,202 | 1,212 | 50,000 |
| 2018/07/09 | 1,192 | 1,205 | 1,166 | 1,204 | 26,000 |
| 2018/07/06 | 1,184 | 1,193 | 1,162 | 1,183 | 57,300 |
| 2018/07/05 | 1,186 | 1,192 | 1,148 | 1,150 | 54,000 |
| 2018/07/04 | 1,189 | 1,216 | 1,186 | 1,196 | 41,600 |
| 2018/07/03 | 1,213 | 1,214 | 1,190 | 1,194 | 43,000 |
| 2018/07/02 | 1,213 | 1,226 | 1,201 | 1,205 | 49,300 |
| 2018/06/29 | 1,212 | 1,221 | 1,190 | 1,217 | 25,000 |
| 2018/06/28 | 1,204 | 1,217 | 1,192 | 1,210 | 29,600 |
| 2018/06/27 | 1,180 | 1,207 | 1,170 | 1,196 | 36,600 |
| 2018/06/26 | 1,217 | 1,217 | 1,183 | 1,192 | 36,300 |
| 2018/06/25 | 1,220 | 1,233 | 1,195 | 1,197 | 28,200 |
| 2018/06/22 | 1,212 | 1,237 | 1,195 | 1,230 | 73,500 |
| 2018/06/21 | 1,220 | 1,239 | 1,211 | 1,212 | 34,800 |
| 2018/06/20 | 1,215 | 1,226 | 1,186 | 1,222 | 51,200 |
| 2018/06/19 | 1,254 | 1,264 | 1,203 | 1,210 | 65,500 |
| 2018/06/18 | 1,301 | 1,304 | 1,252 | 1,266 | 47,700 |
| 2018/06/15 | 1,315 | 1,315 | 1,302 | 1,313 | 56,100 |
| 2018/06/14 | 1,281 | 1,312 | 1,279 | 1,308 | 85,700 |
| 2018/06/13 | 1,263 | 1,289 | 1,261 | 1,281 | 40,400 |
| 2018/06/12 | 1,283 | 1,290 | 1,263 | 1,264 | 62,300 |
| 2018/06/11 | 1,247 | 1,259 | 1,240 | 1,246 | 29,200 |
| 2018/06/08 | 1,253 | 1,269 | 1,246 | 1,253 | 73,400 |
| 2018/06/07 | 1,286 | 1,290 | 1,258 | 1,277 | 93,300 |
| 2018/06/06 | 1,268 | 1,306 | 1,263 | 1,289 | 61,700 |
| 2018/06/05 | 1,284 | 1,285 | 1,260 | 1,281 | 48,000 |
| 2018/06/04 | 1,265 | 1,297 | 1,250 | 1,283 | 51,700 |
| 2018/06/01 | 1,202 | 1,258 | 1,195 | 1,244 | 73,600 |
| 2018/05/31 | 1,209 | 1,218 | 1,197 | 1,209 | 51,500 |
| 2018/05/30 | 1,191 | 1,216 | 1,178 | 1,207 | 62,400 |
| 2018/05/29 | 1,233 | 1,239 | 1,199 | 1,208 | 46,700 |
| 2018/05/28 | 1,237 | 1,244 | 1,224 | 1,230 | 25,000 |
| 2018/05/25 | 1,261 | 1,262 | 1,231 | 1,237 | 43,300 |
| 2018/05/24 | 1,296 | 1,304 | 1,256 | 1,261 | 52,900 |
| 2018/05/23 | 1,315 | 1,328 | 1,290 | 1,298 | 69,600 |
| 2018/05/22 | 1,352 | 1,358 | 1,304 | 1,318 | 101,200 |
| 2018/05/21 | 1,327 | 1,356 | 1,325 | 1,350 | 43,000 |
| 2018/05/18 | 1,339 | 1,351 | 1,324 | 1,327 | 58,900 |
| 2018/05/17 | 1,319 | 1,338 | 1,316 | 1,334 | 98,100 |
| 2018/05/16 | 1,329 | 1,338 | 1,306 | 1,314 | 86,600 |
| 2018/05/15 | 1,324 | 1,341 | 1,317 | 1,333 | 59,200 |
| 2018/05/14 | 1,291 | 1,334 | 1,291 | 1,331 | 73,900 |
| 2018/05/11 | 1,279 | 1,304 | 1,275 | 1,304 | 58,600 |
| 2018/05/10 | 1,279 | 1,295 | 1,274 | 1,280 | 52,000 |
| 2018/05/09 | 1,290 | 1,290 | 1,264 | 1,270 | 50,800 |
| 2018/05/08 | 1,257 | 1,290 | 1,253 | 1,274 | 131,000 |
| 2018/05/07 | 1,266 | 1,266 | 1,223 | 1,232 | 122,400 |
| 2018/05/02 | 1,198 | 1,230 | 1,198 | 1,230 | 182,100 |
| 2018/05/01 | 1,200 | 1,218 | 1,180 | 1,186 | 313,800 |
| 2018/04/27 | 1,377 | 1,378 | 1,314 | 1,331 | 175,300 |
| 2018/04/26 | 1,388 | 1,415 | 1,358 | 1,358 | 442,500 |
| 2018/04/25 | 1,392 | 1,413 | 1,379 | 1,408 | 89,200 |
| 2018/04/24 | 1,388 | 1,411 | 1,382 | 1,407 | 103,700 |
| 2018/04/23 | 1,390 | 1,418 | 1,381 | 1,387 | 85,100 |
| 2018/04/20 | 1,401 | 1,419 | 1,396 | 1,399 | 76,100 |
| 2018/04/19 | 1,408 | 1,429 | 1,408 | 1,413 | 70,200 |
| 2018/04/18 | 1,422 | 1,429 | 1,402 | 1,423 | 49,000 |
| 2018/04/17 | 1,441 | 1,452 | 1,419 | 1,429 | 59,100 |
| 2018/04/16 | 1,459 | 1,459 | 1,416 | 1,449 | 51,400 |
| 2018/04/13 | 1,398 | 1,467 | 1,398 | 1,458 | 107,400 |
| 2018/04/12 | 1,384 | 1,405 | 1,374 | 1,391 | 41,100 |
| 2018/04/11 | 1,360 | 1,390 | 1,355 | 1,384 | 82,400 |
| 2018/04/10 | 1,328 | 1,353 | 1,310 | 1,347 | 104,900 |
| 2018/04/09 | 1,352 | 1,352 | 1,310 | 1,328 | 152,300 |
| 2018/04/06 | 1,402 | 1,407 | 1,375 | 1,377 | 78,000 |
| 2018/04/05 | 1,408 | 1,421 | 1,383 | 1,410 | 68,200 |
| 2018/04/04 | 1,397 | 1,427 | 1,384 | 1,414 | 80,000 |
| 2018/04/03 | 1,408 | 1,409 | 1,383 | 1,398 | 68,500 |
| 2018/04/02 | 1,405 | 1,427 | 1,393 | 1,422 | 45,500 |
| 2018/03/30 | 1,396 | 1,401 | 1,380 | 1,389 | 42,000 |
| 2018/03/29 | 1,402 | 1,418 | 1,358 | 1,377 | 63,500 |
| 2018/03/28 | 1,428 | 1,428 | 1,375 | 1,403 | 74,000 |
| 2018/03/27 | 1,392 | 1,458 | 1,392 | 1,453 | 166,900 |
| 2018/03/26 | 1,388 | 1,397 | 1,356 | 1,390 | 92,900 |
| 2018/03/23 | 1,433 | 1,433 | 1,378 | 1,388 | 94,100 |
| 2018/03/22 | 1,453 | 1,471 | 1,430 | 1,463 | 61,000 |
| 2018/03/20 | 1,398 | 1,463 | 1,392 | 1,456 | 69,600 |
| 2018/03/19 | 1,430 | 1,447 | 1,406 | 1,416 | 64,100 |
| 2018/03/16 | 1,443 | 1,444 | 1,414 | 1,434 | 75,800 |
| 2018/03/15 | 1,451 | 1,459 | 1,411 | 1,443 | 56,300 |
| 2018/03/14 | 1,439 | 1,459 | 1,436 | 1,447 | 39,300 |
| 2018/03/13 | 1,454 | 1,457 | 1,428 | 1,452 | 50,100 |
| 2018/03/12 | 1,442 | 1,478 | 1,442 | 1,472 | 56,700 |
| 2018/03/09 | 1,444 | 1,457 | 1,417 | 1,424 | 59,700 |
| 2018/03/08 | 1,439 | 1,451 | 1,416 | 1,424 | 35,600 |
| 2018/03/07 | 1,451 | 1,464 | 1,416 | 1,424 | 77,300 |
| 2018/03/06 | 1,479 | 1,501 | 1,460 | 1,464 | 65,000 |
| 2018/03/05 | 1,478 | 1,489 | 1,453 | 1,467 | 126,300 |
| 2018/03/02 | 1,479 | 1,502 | 1,459 | 1,471 | 96,700 |
| 2018/03/01 | 1,501 | 1,510 | 1,480 | 1,500 | 129,900 |
| 2018/02/28 | 1,534 | 1,553 | 1,522 | 1,526 | 79,000 |
| 2018/02/27 | 1,517 | 1,542 | 1,504 | 1,535 | 76,300 |
| 2018/02/26 | 1,510 | 1,537 | 1,498 | 1,521 | 118,900 |
| 2018/02/23 | 1,434 | 1,517 | 1,434 | 1,492 | 125,700 |
| 2018/02/22 | 1,443 | 1,449 | 1,386 | 1,424 | 90,700 |
| 2018/02/21 | 1,422 | 1,453 | 1,417 | 1,443 | 94,000 |
| 2018/02/20 | 1,381 | 1,415 | 1,372 | 1,413 | 83,400 |
| 2018/02/19 | 1,350 | 1,382 | 1,334 | 1,382 | 128,000 |
| 2018/02/16 | 1,355 | 1,381 | 1,340 | 1,344 | 102,500 |
| 2018/02/15 | 1,344 | 1,381 | 1,344 | 1,355 | 77,600 |
| 2018/02/14 | 1,372 | 1,390 | 1,326 | 1,329 | 139,200 |
| 2018/02/13 | 1,394 | 1,407 | 1,371 | 1,372 | 169,900 |
| 2018/02/09 | 1,355 | 1,384 | 1,333 | 1,383 | 99,200 |
| 2018/02/08 | 1,416 | 1,443 | 1,407 | 1,415 | 98,800 |
| 2018/02/07 | 1,452 | 1,473 | 1,391 | 1,395 | 150,900 |
| 2018/02/06 | 1,415 | 1,420 | 1,335 | 1,392 | 236,800 |
| 2018/02/05 | 1,425 | 1,469 | 1,421 | 1,454 | 180,200 |
| 2018/02/02 | 1,496 | 1,499 | 1,445 | 1,448 | 292,200 |
| 2018/02/01 | 1,552 | 1,576 | 1,485 | 1,493 | 416,600 |
| 2018/01/31 | 1,741 | 1,759 | 1,510 | 1,577 | 411,800 |
| 2018/01/30 | 1,801 | 1,802 | 1,750 | 1,752 | 71,300 |
| 2018/01/29 | 1,810 | 1,820 | 1,788 | 1,798 | 58,700 |
| 2018/01/26 | 1,786 | 1,817 | 1,769 | 1,810 | 48,600 |
| 2018/01/25 | 1,785 | 1,806 | 1,756 | 1,786 | 50,100 |
| 2018/01/24 | 1,800 | 1,818 | 1,787 | 1,791 | 61,200 |
| 2018/01/23 | 1,798 | 1,840 | 1,778 | 1,794 | 133,000 |
| 2018/01/22 | 1,780 | 1,794 | 1,753 | 1,789 | 44,800 |
| 2018/01/19 | 1,781 | 1,788 | 1,773 | 1,780 | 63,200 |
| 2018/01/18 | 1,765 | 1,786 | 1,758 | 1,758 | 74,100 |
| 2018/01/17 | 1,781 | 1,781 | 1,735 | 1,751 | 62,900 |
| 2018/01/16 | 1,784 | 1,792 | 1,745 | 1,782 | 76,100 |
| 2018/01/15 | 1,757 | 1,784 | 1,731 | 1,775 | 81,200 |
| 2018/01/12 | 1,765 | 1,786 | 1,743 | 1,757 | 56,600 |
| 2018/01/11 | 1,782 | 1,787 | 1,764 | 1,765 | 63,400 |
| 2018/01/10 | 1,775 | 1,805 | 1,770 | 1,776 | 50,800 |
| 2018/01/09 | 1,820 | 1,820 | 1,757 | 1,767 | 107,500 |
| 2018/01/05 | 1,836 | 1,849 | 1,815 | 1,816 | 58,300 |
| 2018/01/04 | 1,803 | 1,860 | 1,803 | 1,850 | 172,100 |