3662 (株)エイチームの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,140	1,140	1,098	1,098	263,900	1,098
2019-12-27	1,128	1,148	1,125	1,141	109,000	1,141
2019-12-26	1,118	1,128	1,113	1,127	126,300	1,127
2019-12-25	1,132	1,139	1,101	1,113	162,800	1,113
2019-12-24	1,132	1,144	1,132	1,137	74,500	1,137
2019-12-23	1,153	1,157	1,134	1,142	94,000	1,142
2019-12-20	1,141	1,158	1,141	1,153	129,000	1,153
2019-12-19	1,150	1,167	1,143	1,150	140,800	1,150
2019-12-18	1,153	1,154	1,139	1,147	117,600	1,147
2019-12-17	1,126	1,154	1,123	1,152	187,200	1,152
2019-12-16	1,122	1,126	1,112	1,123	107,800	1,123
2019-12-13	1,148	1,151	1,119	1,121	176,900	1,121
2019-12-12	1,140	1,144	1,124	1,136	127,400	1,136
2019-12-11	1,188	1,193	1,131	1,139	342,400	1,139
2019-12-10	1,121	1,185	1,119	1,179	347,100	1,179
2019-12-09	1,100	1,142	1,096	1,124	463,000	1,124
2019-12-06	1,123	1,136	1,123	1,130	189,300	1,130
2019-12-05	1,142	1,147	1,116	1,121	165,900	1,121
2019-12-04	1,123	1,133	1,117	1,133	134,900	1,133
2019-12-03	1,132	1,133	1,116	1,127	154,000	1,127
2019-12-02	1,128	1,160	1,128	1,138	222,300	1,138
2019-11-29	1,135	1,144	1,115	1,125	154,700	1,125
2019-11-28	1,132	1,146	1,132	1,143	167,300	1,143
2019-11-27	1,129	1,134	1,120	1,128	104,000	1,128
2019-11-26	1,131	1,132	1,115	1,128	115,200	1,128
2019-11-25	1,130	1,132	1,113	1,127	117,700	1,127
2019-11-22	1,081	1,135	1,078	1,126	306,400	1,126
2019-11-21	1,100	1,111	1,068	1,092	206,700	1,092
2019-11-20	1,072	1,102	1,068	1,091	251,600	1,091
2019-11-19	1,072	1,073	1,051	1,068	78,300	1,068
2019-11-18	1,062	1,072	1,044	1,065	132,100	1,065
2019-11-15	1,066	1,069	1,054	1,055	109,300	1,055
2019-11-14	1,074	1,095	1,063	1,070	201,200	1,070
2019-11-13	1,075	1,076	1,055	1,070	155,300	1,070
2019-11-12	1,072	1,084	1,065	1,080	97,200	1,080
2019-11-11	1,070	1,091	1,064	1,068	199,800	1,068
2019-11-08	1,061	1,073	1,050	1,060	125,500	1,060
2019-11-07	1,041	1,057	1,026	1,054	169,800	1,054
2019-11-06	1,056	1,073	1,048	1,050	120,600	1,050
2019-11-05	1,089	1,096	1,056	1,056	201,700	1,056
2019-11-01	1,058	1,064	1,045	1,062	168,000	1,062
2019-10-31	1,084	1,095	1,064	1,064	199,200	1,064
2019-10-30	1,100	1,112	1,066	1,084	290,100	1,084
2019-10-29	1,095	1,111	1,090	1,097	139,700	1,097
2019-10-28	1,068	1,096	1,065	1,080	158,200	1,080
2019-10-25	1,081	1,085	1,058	1,067	112,300	1,067
2019-10-24	1,082	1,089	1,071	1,080	89,900	1,080
2019-10-23	1,076	1,097	1,068	1,071	148,600	1,071
2019-10-21	1,054	1,078	1,052	1,076	110,300	1,076
2019-10-18	1,047	1,059	1,038	1,054	138,100	1,054
2019-10-17	1,044	1,050	1,032	1,033	137,600	1,033
2019-10-16	1,087	1,088	1,032	1,036	273,500	1,036
2019-10-15	1,066	1,079	1,059	1,073	137,800	1,073
2019-10-11	1,044	1,059	1,032	1,051	111,600	1,051
2019-10-10	1,061	1,068	1,042	1,042	144,900	1,042
2019-10-09	1,070	1,078	1,060	1,060	144,100	1,060
2019-10-08	1,045	1,089	1,045	1,076	234,600	1,076
2019-10-07	1,055	1,059	1,033	1,050	160,800	1,050
2019-10-04	1,062	1,084	1,054	1,065	231,800	1,065
2019-10-03	1,087	1,097	1,051	1,061	255,900	1,061
2019-10-02	1,113	1,122	1,100	1,100	177,800	1,100
2019-10-01	1,132	1,132	1,101	1,114	272,800	1,114
2019-09-30	1,103	1,156	1,103	1,126	509,300	1,126
2019-09-27	1,098	1,110	1,084	1,110	270,600	1,110
2019-09-26	1,124	1,144	1,099	1,101	428,200	1,101
2019-09-25	1,121	1,135	1,075	1,111	588,400	1,111
2019-09-24	1,079	1,157	1,068	1,142	876,900	1,142
2019-09-20	1,097	1,113	1,063	1,081	640,400	1,081
2019-09-19	1,002	1,087	1,002	1,067	1,642,300	1,067
2019-09-18	945	1,023	945	972	1,155,300	972
2019-09-17	942	956	908	944	2,470,000	944
2019-09-13	1,130	1,130	1,064	1,077	832,500	1,077
2019-09-12	1,152	1,162	1,135	1,142	226,400	1,142
2019-09-11	1,121	1,151	1,115	1,143	257,500	1,143
2019-09-10	1,142	1,143	1,108	1,120	293,700	1,120
2019-09-09	1,127	1,147	1,117	1,141	329,500	1,141
2019-09-06	1,107	1,130	1,101	1,121	314,000	1,121
2019-09-05	1,075	1,115	1,072	1,111	317,700	1,111
2019-09-04	1,089	1,097	1,056	1,063	265,000	1,063
2019-09-03	1,096	1,110	1,085	1,104	150,700	1,104
2019-09-02	1,114	1,117	1,093	1,102	143,700	1,102
2019-08-30	1,097	1,115	1,084	1,115	168,800	1,115
2019-08-29	1,109	1,124	1,090	1,099	179,000	1,099
2019-08-28	1,104	1,109	1,090	1,093	146,900	1,093
2019-08-27	1,091	1,114	1,078	1,106	287,500	1,106
2019-08-26	1,066	1,089	1,055	1,072	332,200	1,072
2019-08-23	1,104	1,115	1,098	1,111	166,200	1,111
2019-08-22	1,107	1,120	1,093	1,110	224,800	1,110
2019-08-21	1,105	1,105	1,081	1,097	181,100	1,097
2019-08-20	1,109	1,115	1,089	1,114	244,100	1,114
2019-08-19	1,074	1,108	1,066	1,100	288,100	1,100
2019-08-16	1,047	1,064	1,042	1,055	218,200	1,055
2019-08-15	1,041	1,054	1,032	1,043	201,200	1,043
2019-08-14	1,066	1,073	1,043	1,068	338,100	1,068
2019-08-13	1,050	1,066	1,047	1,058	209,200	1,058
2019-08-09	1,088	1,093	1,066	1,070	167,000	1,070
2019-08-08	1,070	1,080	1,051	1,075	137,900	1,075
2019-08-07	1,045	1,070	1,040	1,064	285,700	1,064
2019-08-06	1,000	1,050	996	1,046	387,800	1,046
2019-08-05	1,090	1,090	1,035	1,051	521,300	1,051
2019-08-02	1,113	1,126	1,098	1,107	401,300	1,107
2019-08-01	1,127	1,135	1,118	1,128	260,800	1,128
2019-07-31	1,114	1,121	1,102	1,120	252,300	1,120
2019-07-30	1,105	1,127	1,102	1,111	256,900	1,111
2019-07-29	1,149	1,155	1,110	1,114	868,800	1,114
2019-07-26	1,123	1,155	1,117	1,140	386,700	1,140
2019-07-25	1,110	1,129	1,109	1,122	277,700	1,122
2019-07-24	1,130	1,130	1,106	1,116	402,700	1,116
2019-07-23	1,117	1,155	1,117	1,147	351,300	1,147
2019-07-22	1,112	1,120	1,095	1,114	341,800	1,114
2019-07-19	1,120	1,145	1,119	1,125	358,800	1,125
2019-07-18	1,151	1,152	1,112	1,119	479,200	1,119
2019-07-17	1,182	1,184	1,150	1,159	411,400	1,159
2019-07-16	1,177	1,205	1,171	1,193	338,400	1,193
2019-07-12	1,199	1,199	1,156	1,166	332,300	1,166
2019-07-11	1,208	1,209	1,190	1,199	188,300	1,199
2019-07-10	1,187	1,205	1,177	1,199	295,400	1,199
2019-07-09	1,227	1,232	1,181	1,184	454,000	1,184
2019-07-08	1,246	1,247	1,197	1,199	380,800	1,199
2019-07-05	1,214	1,250	1,214	1,235	494,600	1,235
2019-07-04	1,201	1,244	1,184	1,213	607,400	1,213
2019-07-03	1,198	1,213	1,166	1,180	388,600	1,180
2019-07-02	1,170	1,190	1,144	1,188	361,700	1,188
2019-07-01	1,146	1,179	1,143	1,170	400,100	1,170
2019-06-28	1,150	1,161	1,129	1,136	365,700	1,136
2019-06-27	1,144	1,144	1,118	1,144	665,900	1,144
2019-06-26	1,172	1,172	1,142	1,155	370,600	1,155
2019-06-25	1,177	1,192	1,154	1,178	433,400	1,178
2019-06-24	1,179	1,192	1,167	1,177	368,700	1,177
2019-06-21	1,224	1,225	1,152	1,167	1,020,900	1,167
2019-06-20	1,223	1,238	1,214	1,237	495,500	1,237
2019-06-19	1,224	1,244	1,209	1,220	552,200	1,220
2019-06-18	1,223	1,263	1,191	1,215	1,343,900	1,215
2019-06-17	1,320	1,322	1,222	1,246	1,999,800	1,246
2019-06-14	1,533	1,556	1,470	1,550	366,500	1,550
2019-06-13	1,570	1,583	1,511	1,519	182,800	1,519
2019-06-12	1,567	1,583	1,558	1,564	138,200	1,564
2019-06-11	1,550	1,570	1,521	1,570	173,900	1,570
2019-06-10	1,532	1,556	1,524	1,546	150,300	1,546
2019-06-07	1,492	1,527	1,481	1,517	155,500	1,517
2019-06-06	1,516	1,527	1,480	1,481	146,700	1,481
2019-06-05	1,493	1,532	1,489	1,532	200,400	1,532
2019-06-04	1,433	1,445	1,409	1,444	147,000	1,444
2019-06-03	1,495	1,495	1,409	1,418	312,300	1,418
2019-05-31	1,525	1,538	1,495	1,506	207,500	1,506
2019-05-30	1,545	1,545	1,511	1,522	164,800	1,522
2019-05-29	1,570	1,570	1,532	1,560	113,900	1,560
2019-05-28	1,569	1,589	1,553	1,589	135,600	1,589
2019-05-27	1,548	1,580	1,537	1,570	160,800	1,570
2019-05-24	1,529	1,545	1,516	1,523	127,800	1,523
2019-05-23	1,564	1,572	1,548	1,556	78,800	1,556
2019-05-22	1,551	1,608	1,551	1,579	154,100	1,579
2019-05-21	1,548	1,548	1,503	1,542	112,000	1,542
2019-05-20	1,599	1,605	1,546	1,547	94,700	1,547
2019-05-17	1,587	1,604	1,571	1,594	150,800	1,594
2019-05-16	1,580	1,590	1,549	1,563	135,700	1,563
2019-05-15	1,566	1,591	1,545	1,587	140,400	1,587
2019-05-14	1,498	1,551	1,485	1,547	201,600	1,547
2019-05-13	1,570	1,586	1,548	1,559	149,300	1,559
2019-05-10	1,577	1,647	1,561	1,587	280,000	1,587
2019-05-09	1,588	1,608	1,570	1,577	218,900	1,577
2019-05-08	1,574	1,603	1,569	1,594	158,800	1,594
2019-05-07	1,657	1,657	1,601	1,609	186,100	1,609
2019-04-26	1,678	1,682	1,651	1,659	148,300	1,659
2019-04-25	1,696	1,707	1,683	1,690	149,800	1,690
2019-04-24	1,699	1,732	1,678	1,692	101,900	1,692
2019-04-23	1,677	1,708	1,665	1,679	132,100	1,679
2019-04-22	1,719	1,735	1,691	1,693	114,500	1,693
2019-04-19	1,741	1,774	1,714	1,721	107,800	1,721
2019-04-18	1,814	1,814	1,748	1,751	88,700	1,751
2019-04-17	1,779	1,809	1,773	1,799	98,800	1,799
2019-04-16	1,762	1,779	1,750	1,772	78,000	1,772
2019-04-15	1,750	1,790	1,743	1,759	133,300	1,759
2019-04-12	1,770	1,775	1,745	1,750	104,200	1,750
2019-04-11	1,771	1,790	1,753	1,756	126,800	1,756
2019-04-10	1,819	1,819	1,781	1,791	120,500	1,791
2019-04-09	1,858	1,874	1,808	1,820	140,900	1,820
2019-04-08	1,922	1,931	1,868	1,870	96,200	1,870
2019-04-05	1,936	1,975	1,921	1,931	189,600	1,931
2019-04-04	1,885	1,936	1,862	1,896	198,900	1,896
2019-04-03	1,789	1,888	1,789	1,885	189,800	1,885
2019-04-02	1,789	1,813	1,772	1,796	104,700	1,796
2019-04-01	1,804	1,828	1,778	1,789	149,400	1,789
2019-03-29	1,852	1,872	1,775	1,800	147,600	1,800
2019-03-28	1,819	1,843	1,813	1,826	61,600	1,826
2019-03-27	1,838	1,864	1,826	1,856	103,000	1,856
2019-03-26	1,774	1,820	1,773	1,807	93,200	1,807
2019-03-25	1,750	1,762	1,731	1,754	136,100	1,754
2019-03-22	1,803	1,848	1,803	1,818	105,900	1,818
2019-03-20	1,784	1,807	1,762	1,796	164,500	1,796
2019-03-19	1,885	1,885	1,751	1,756	261,900	1,756
2019-03-18	1,859	1,899	1,858	1,891	106,900	1,891
2019-03-15	1,822	1,858	1,798	1,853	159,100	1,853
2019-03-14	1,840	1,840	1,787	1,817	117,800	1,817
2019-03-13	1,813	1,842	1,785	1,818	189,200	1,818
2019-03-12	1,758	1,858	1,751	1,836	205,700	1,836
2019-03-11	1,700	1,759	1,661	1,736	560,000	1,736
2019-03-08	1,910	1,928	1,832	1,870	254,100	1,870
2019-03-07	1,980	1,985	1,935	1,949	179,100	1,949
2019-03-06	1,923	2,000	1,913	1,990	200,400	1,990
2019-03-05	1,911	1,928	1,901	1,923	113,600	1,923
2019-03-04	1,936	1,974	1,936	1,945	109,500	1,945
2019-03-01	1,900	1,948	1,898	1,936	111,300	1,936
2019-02-28	1,920	1,942	1,901	1,905	86,700	1,905
2019-02-27	1,919	1,939	1,910	1,933	76,300	1,933
2019-02-26	1,929	1,930	1,884	1,910	76,300	1,910
2019-02-25	1,884	1,929	1,884	1,929	74,100	1,929
2019-02-22	1,851	1,891	1,839	1,883	74,300	1,883
2019-02-21	1,882	1,896	1,866	1,867	94,200	1,867
2019-02-20	1,922	1,925	1,889	1,893	72,900	1,893
2019-02-19	1,922	1,931	1,882	1,909	73,700	1,909
2019-02-18	1,934	1,934	1,894	1,922	87,400	1,922
2019-02-15	1,861	1,894	1,858	1,894	79,300	1,894
2019-02-14	1,885	1,899	1,868	1,876	121,200	1,876
2019-02-13	1,852	1,907	1,849	1,892	146,500	1,892
2019-02-12	1,791	1,855	1,791	1,848	105,300	1,848
2019-02-08	1,786	1,814	1,769	1,786	123,900	1,786
2019-02-07	1,831	1,831	1,791	1,808	133,400	1,808
2019-02-06	1,813	1,842	1,810	1,835	143,300	1,835
2019-02-05	1,835	1,835	1,791	1,827	130,000	1,827
2019-02-04	1,764	1,828	1,764	1,827	164,500	1,827
2019-02-01	1,750	1,764	1,731	1,741	106,700	1,741
2019-01-31	1,708	1,755	1,708	1,743	167,300	1,743
2019-01-30	1,710	1,736	1,671	1,672	210,000	1,672
2019-01-29	1,723	1,753	1,704	1,750	134,800	1,750
2019-01-28	1,715	1,771	1,715	1,751	272,800	1,751
2019-01-25	1,703	1,730	1,682	1,702	169,500	1,702
2019-01-24	1,651	1,724	1,644	1,721	138,300	1,721
2019-01-23	1,631	1,680	1,622	1,664	107,000	1,664
2019-01-22	1,627	1,677	1,627	1,649	124,000	1,649
2019-01-21	1,684	1,705	1,626	1,631	156,300	1,631
2019-01-18	1,633	1,673	1,625	1,669	186,100	1,669
2019-01-17	1,634	1,634	1,591	1,622	148,200	1,622
2019-01-16	1,609	1,627	1,584	1,617	192,600	1,617
2019-01-15	1,562	1,598	1,536	1,589	136,300	1,589
2019-01-11	1,581	1,600	1,557	1,563	98,200	1,563
2019-01-10	1,561	1,590	1,530	1,576	174,600	1,576
2019-01-09	1,530	1,586	1,525	1,547	265,800	1,547
2019-01-08	1,531	1,551	1,507	1,535	272,100	1,535
2019-01-07	1,494	1,560	1,492	1,535	208,300	1,535
2019-01-04	1,403	1,454	1,395	1,451	202,400	1,451

分割・併合履歴： [2015-04-27]1株→2株 [2012-05-29]1株→3株

3662 (株)エイチーム の時系列データ [2019年度]

3662 (株)エイチームの時系列データ [2019年度]