5989 (株)エイチワン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,940 | 1,990 | 1,920 | 1,990 | 13,000 | 1,658.33 |
| 1994-12-29 | 1,830 | 2,010 | 1,820 | 2,000 | 56,000 | 1,666.67 |
| 1994-12-28 | 1,800 | 1,850 | 1,800 | 1,850 | 27,000 | 1,541.67 |
| 1994-12-27 | 1,750 | 1,770 | 1,750 | 1,770 | 3,000 | 1,475 |
| 1994-12-26 | 1,700 | 1,720 | 1,700 | 1,720 | 12,000 | 1,433.33 |
| 1994-12-22 | 1,600 | 1,700 | 1,600 | 1,700 | 13,000 | 1,416.67 |
| 1994-12-21 | 1,620 | 1,620 | 1,520 | 1,550 | 29,000 | 1,291.67 |
| 1994-12-20 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,333.33 |
| 1994-12-19 | 1,570 | 1,610 | 1,570 | 1,600 | 14,000 | 1,333.33 |
| 1994-12-16 | 1,600 | 1,610 | 1,540 | 1,540 | 30,000 | 1,283.33 |
| 1994-12-15 | 1,680 | 1,680 | 1,640 | 1,640 | 5,000 | 1,366.67 |
| 1994-12-14 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,425 |
| 1994-12-13 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 | 1,475 |
| 1994-12-12 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 1,550 |
| 1994-12-09 | 1,850 | 1,860 | 1,850 | 1,860 | 5,000 | 1,550 |
| 1994-12-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 1994-12-07 | 1,790 | 1,850 | 1,770 | 1,850 | 6,000 | 1,541.67 |
| 1994-12-06 | 1,800 | 1,800 | 1,790 | 1,790 | 9,000 | 1,491.67 |
| 1994-12-05 | 1,820 | 1,820 | 1,800 | 1,800 | 4,000 | 1,500 |
| 1994-12-02 | 1,870 | 1,870 | 1,830 | 1,830 | 7,000 | 1,525 |
| 1994-12-01 | 1,900 | 1,930 | 1,870 | 1,870 | 12,000 | 1,558.33 |
| 1994-11-30 | 1,870 | 1,930 | 1,870 | 1,900 | 8,000 | 1,583.33 |
| 1994-11-29 | 1,870 | 1,900 | 1,870 | 1,870 | 19,000 | 1,558.33 |
| 1994-11-28 | 1,870 | 1,870 | 1,860 | 1,870 | 11,000 | 1,558.33 |
| 1994-11-25 | 1,870 | 1,870 | 1,870 | 1,870 | 19,000 | 1,558.33 |
| 1994-11-24 | 1,900 | 1,900 | 1,870 | 1,890 | 10,000 | 1,575 |
| 1994-11-22 | 1,960 | 1,960 | 1,870 | 1,900 | 17,000 | 1,583.33 |
| 1994-11-21 | 2,010 | 2,020 | 1,960 | 1,960 | 14,000 | 1,633.33 |
| 1994-11-18 | 2,070 | 2,080 | 2,000 | 2,020 | 12,000 | 1,683.33 |
| 1994-11-17 | 2,040 | 2,080 | 2,040 | 2,080 | 8,000 | 1,733.33 |
| 1994-11-16 | 2,040 | 2,040 | 2,040 | 2,040 | 10,000 | 1,700 |
| 1994-11-15 | 2,080 | 2,080 | 2,040 | 2,040 | 10,000 | 1,700 |
| 1994-11-14 | 2,050 | 2,100 | 2,050 | 2,080 | 9,000 | 1,733.33 |
| 1994-11-11 | 2,000 | 2,000 | 1,950 | 2,000 | 42,000 | 1,666.67 |
| 1994-11-10 | 2,220 | 2,250 | 2,220 | 2,240 | 21,000 | 1,866.67 |
| 1994-11-09 | 2,300 | 2,310 | 2,250 | 2,260 | 42,000 | 1,883.33 |
| 1994-11-08 | 2,440 | 2,440 | 2,350 | 2,350 | 42,000 | 1,958.33 |
| 1994-11-07 | 2,460 | 2,460 | 2,450 | 2,450 | 15,000 | 2,041.67 |
| 1994-11-04 | 2,470 | 2,500 | 2,460 | 2,490 | 40,000 | 2,075 |
| 1994-11-02 | 2,480 | 2,480 | 2,450 | 2,460 | 29,000 | 2,050 |
| 1994-11-01 | 2,440 | 2,500 | 2,440 | 2,500 | 52,000 | 2,083.33 |
| 1994-10-31 | 2,450 | 2,490 | 2,440 | 2,450 | 25,000 | 2,041.67 |
| 1994-10-28 | 2,470 | 2,470 | 2,430 | 2,430 | 21,000 | 2,025 |
| 1994-10-27 | 2,480 | 2,480 | 2,400 | 2,430 | 35,000 | 2,025 |
| 1994-10-26 | 2,400 | 2,450 | 2,400 | 2,440 | 26,000 | 2,033.33 |
| 1994-10-25 | 2,470 | 2,480 | 2,400 | 2,400 | 34,000 | 2,000 |
| 1994-10-24 | 2,480 | 2,500 | 2,430 | 2,470 | 16,000 | 2,058.33 |
| 1994-10-21 | 2,510 | 2,520 | 2,460 | 2,520 | 43,000 | 2,100 |
| 1994-10-20 | 2,490 | 2,520 | 2,400 | 2,520 | 58,000 | 2,100 |
| 1994-10-19 | 2,510 | 2,510 | 2,480 | 2,500 | 60,000 | 2,083.33 |
| 1994-10-18 | 2,510 | 2,530 | 2,500 | 2,520 | 67,000 | 2,100 |
| 1994-10-17 | 2,510 | 2,530 | 2,490 | 2,490 | 69,000 | 2,075 |
| 1994-10-14 | 2,530 | 2,540 | 2,450 | 2,540 | 108,000 | 2,116.67 |
| 1994-10-13 | 2,510 | 2,550 | 2,500 | 2,530 | 144,000 | 2,108.33 |
| 1994-10-12 | 2,510 | 2,520 | 2,450 | 2,450 | 127,000 | 2,041.67 |
| 1994-10-11 | 2,430 | 2,500 | 2,410 | 2,500 | 138,000 | 2,083.33 |
| 1994-10-07 | 2,450 | 2,450 | 2,400 | 2,400 | 59,000 | 2,000 |
| 1994-10-06 | 2,370 | 2,440 | 2,340 | 2,440 | 69,000 | 2,033.33 |
| 1994-10-05 | 2,320 | 2,380 | 2,320 | 2,340 | 43,000 | 1,950 |
| 1994-10-04 | 2,330 | 2,340 | 2,300 | 2,330 | 19,000 | 1,941.67 |
| 1994-10-03 | 2,350 | 2,350 | 2,300 | 2,340 | 39,000 | 1,950 |
| 1994-09-30 | 2,340 | 2,350 | 2,310 | 2,350 | 32,000 | 1,958.33 |
| 1994-09-29 | 2,320 | 2,350 | 2,300 | 2,350 | 31,000 | 1,958.33 |
| 1994-09-28 | 2,360 | 2,360 | 2,300 | 2,310 | 22,000 | 1,925 |
| 1994-09-27 | 2,370 | 2,400 | 2,300 | 2,340 | 66,000 | 1,950 |
| 1994-09-26 | 2,350 | 2,360 | 2,250 | 2,300 | 47,000 | 1,916.67 |
| 1994-09-22 | 2,420 | 2,440 | 2,360 | 2,360 | 42,000 | 1,966.67 |
| 1994-09-21 | 2,470 | 2,470 | 2,400 | 2,410 | 53,000 | 2,008.33 |
| 1994-09-20 | 2,360 | 2,500 | 2,360 | 2,500 | 66,000 | 2,083.33 |
| 1994-09-19 | 2,410 | 2,410 | 2,350 | 2,350 | 61,000 | 1,958.33 |
| 1994-09-16 | 2,490 | 2,490 | 2,400 | 2,400 | 30,000 | 2,000 |
| 1994-09-14 | 2,500 | 2,540 | 2,450 | 2,490 | 51,000 | 2,075 |
| 1994-09-13 | 2,550 | 2,560 | 2,450 | 2,510 | 80,000 | 2,091.67 |
| 1994-09-12 | 2,570 | 2,600 | 2,510 | 2,570 | 109,000 | 2,141.67 |
| 1994-09-09 | 2,560 | 2,620 | 2,540 | 2,570 | 551,000 | 2,141.67 |
| 1994-09-08 | 2,400 | 2,560 | 2,400 | 2,520 | 268,000 | 2,100 |
| 1994-09-07 | 2,460 | 2,550 | 2,420 | 2,420 | 347,000 | 2,016.67 |
| 1994-09-06 | 2,420 | 2,460 | 2,240 | 2,440 | 212,000 | 2,033.33 |
| 1994-09-05 | 2,500 | 2,540 | 2,430 | 2,430 | 898,000 | 2,025 |
| 1994-09-02 | 2,400 | 2,400 | 2,400 | 2,400 | 1,295,001 | 2,000 |
分割・併合履歴 ： [1997-03-26]1株→1.2株