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
1994-12-301,9401,9901,9201,99013,0001,658.33
1994-12-291,8302,0101,8202,00056,0001,666.67
1994-12-281,8001,8501,8001,85027,0001,541.67
1994-12-271,7501,7701,7501,7703,0001,475
1994-12-261,7001,7201,7001,72012,0001,433.33
1994-12-221,6001,7001,6001,70013,0001,416.67
1994-12-211,6201,6201,5201,55029,0001,291.67
1994-12-201,6001,6001,6001,6004,0001,333.33
1994-12-191,5701,6101,5701,60014,0001,333.33
1994-12-161,6001,6101,5401,54030,0001,283.33
1994-12-151,6801,6801,6401,6405,0001,366.67
1994-12-141,7101,7101,7101,7101,0001,425
1994-12-131,8001,8001,7701,7704,0001,475
1994-12-121,8601,8601,8601,8605,0001,550
1994-12-091,8501,8601,8501,8605,0001,550
1994-12-081,8501,8501,8501,8501,0001,541.67
1994-12-071,7901,8501,7701,8506,0001,541.67
1994-12-061,8001,8001,7901,7909,0001,491.67
1994-12-051,8201,8201,8001,8004,0001,500
1994-12-021,8701,8701,8301,8307,0001,525
1994-12-011,9001,9301,8701,87012,0001,558.33
1994-11-301,8701,9301,8701,9008,0001,583.33
1994-11-291,8701,9001,8701,87019,0001,558.33
1994-11-281,8701,8701,8601,87011,0001,558.33
1994-11-251,8701,8701,8701,87019,0001,558.33
1994-11-241,9001,9001,8701,89010,0001,575
1994-11-221,9601,9601,8701,90017,0001,583.33
1994-11-212,0102,0201,9601,96014,0001,633.33
1994-11-182,0702,0802,0002,02012,0001,683.33
1994-11-172,0402,0802,0402,0808,0001,733.33
1994-11-162,0402,0402,0402,04010,0001,700
1994-11-152,0802,0802,0402,04010,0001,700
1994-11-142,0502,1002,0502,0809,0001,733.33
1994-11-112,0002,0001,9502,00042,0001,666.67
1994-11-102,2202,2502,2202,24021,0001,866.67
1994-11-092,3002,3102,2502,26042,0001,883.33
1994-11-082,4402,4402,3502,35042,0001,958.33
1994-11-072,4602,4602,4502,45015,0002,041.67
1994-11-042,4702,5002,4602,49040,0002,075
1994-11-022,4802,4802,4502,46029,0002,050
1994-11-012,4402,5002,4402,50052,0002,083.33
1994-10-312,4502,4902,4402,45025,0002,041.67
1994-10-282,4702,4702,4302,43021,0002,025
1994-10-272,4802,4802,4002,43035,0002,025
1994-10-262,4002,4502,4002,44026,0002,033.33
1994-10-252,4702,4802,4002,40034,0002,000
1994-10-242,4802,5002,4302,47016,0002,058.33
1994-10-212,5102,5202,4602,52043,0002,100
1994-10-202,4902,5202,4002,52058,0002,100
1994-10-192,5102,5102,4802,50060,0002,083.33
1994-10-182,5102,5302,5002,52067,0002,100
1994-10-172,5102,5302,4902,49069,0002,075
1994-10-142,5302,5402,4502,540108,0002,116.67
1994-10-132,5102,5502,5002,530144,0002,108.33
1994-10-122,5102,5202,4502,450127,0002,041.67
1994-10-112,4302,5002,4102,500138,0002,083.33
1994-10-072,4502,4502,4002,40059,0002,000
1994-10-062,3702,4402,3402,44069,0002,033.33
1994-10-052,3202,3802,3202,34043,0001,950
1994-10-042,3302,3402,3002,33019,0001,941.67
1994-10-032,3502,3502,3002,34039,0001,950
1994-09-302,3402,3502,3102,35032,0001,958.33
1994-09-292,3202,3502,3002,35031,0001,958.33
1994-09-282,3602,3602,3002,31022,0001,925
1994-09-272,3702,4002,3002,34066,0001,950
1994-09-262,3502,3602,2502,30047,0001,916.67
1994-09-222,4202,4402,3602,36042,0001,966.67
1994-09-212,4702,4702,4002,41053,0002,008.33
1994-09-202,3602,5002,3602,50066,0002,083.33
1994-09-192,4102,4102,3502,35061,0001,958.33
1994-09-162,4902,4902,4002,40030,0002,000
1994-09-142,5002,5402,4502,49051,0002,075
1994-09-132,5502,5602,4502,51080,0002,091.67
1994-09-122,5702,6002,5102,570109,0002,141.67
1994-09-092,5602,6202,5402,570551,0002,141.67
1994-09-082,4002,5602,4002,520268,0002,100
1994-09-072,4602,5502,4202,420347,0002,016.67
1994-09-062,4202,4602,2402,440212,0002,033.33
1994-09-052,5002,5402,4302,430898,0002,025
1994-09-022,4002,4002,4002,4001,295,0012,000

分割・併合履歴 : [1997-03-26]1株→1.2株