5989 (株)エイチワン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,000 |
| 1995-12-28 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 | 991.67 |
| 1995-12-27 | 1,170 | 1,170 | 1,110 | 1,130 | 22,000 | 941.67 |
| 1995-12-26 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 975 |
| 1995-12-25 | 1,120 | 1,160 | 1,120 | 1,160 | 11,000 | 966.67 |
| 1995-12-22 | 1,100 | 1,150 | 1,100 | 1,120 | 17,000 | 933.33 |
| 1995-12-21 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 883.33 |
| 1995-12-20 | 1,020 | 1,080 | 1,020 | 1,080 | 2,000 | 900 |
| 1995-12-19 | 1,000 | 1,100 | 1,000 | 1,100 | 9,000 | 916.67 |
| 1995-12-14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 975 |
| 1995-12-13 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 983.33 |
| 1995-12-12 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 | 991.67 |
| 1995-12-11 | 1,180 | 1,200 | 1,180 | 1,200 | 13,000 | 1,000 |
| 1995-12-08 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 | 983.33 |
| 1995-12-07 | 1,200 | 1,250 | 1,200 | 1,250 | 32,000 | 1,041.67 |
| 1995-12-06 | 1,080 | 1,150 | 1,080 | 1,150 | 16,000 | 958.33 |
| 1995-12-05 | 1,070 | 1,080 | 1,050 | 1,060 | 15,000 | 883.33 |
| 1995-12-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 900 |
| 1995-12-01 | 1,070 | 1,080 | 1,060 | 1,080 | 15,000 | 900 |
| 1995-11-30 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 891.67 |
| 1995-11-29 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 875 |
| 1995-11-28 | 1,040 | 1,040 | 1,030 | 1,040 | 13,000 | 866.67 |
| 1995-11-27 | 1,020 | 1,040 | 1,020 | 1,020 | 5,000 | 850 |
| 1995-11-24 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 | 833.33 |
| 1995-11-22 | 1,060 | 1,060 | 1,050 | 1,060 | 14,000 | 883.33 |
| 1995-11-21 | 1,070 | 1,070 | 1,060 | 1,060 | 13,000 | 883.33 |
| 1995-11-20 | 1,060 | 1,090 | 1,050 | 1,080 | 54,000 | 900 |
| 1995-11-17 | 1,050 | 1,060 | 1,040 | 1,050 | 37,000 | 875 |
| 1995-11-16 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 858.33 |
| 1995-11-15 | 1,060 | 1,070 | 1,030 | 1,040 | 59,000 | 866.67 |
| 1995-11-14 | 1,040 | 1,070 | 1,020 | 1,030 | 98,000 | 858.33 |
| 1995-11-13 | 986 | 1,050 | 986 | 1,020 | 94,000 | 850 |
| 1995-11-10 | 950 | 976 | 950 | 976 | 12,000 | 813.33 |
| 1995-11-09 | 930 | 950 | 930 | 945 | 16,000 | 787.50 |
| 1995-11-08 | 931 | 931 | 920 | 920 | 9,000 | 766.67 |
| 1995-11-07 | 975 | 975 | 910 | 920 | 22,000 | 766.67 |
| 1995-11-06 | 965 | 980 | 965 | 974 | 17,000 | 811.67 |
| 1995-11-02 | 936 | 960 | 936 | 950 | 15,000 | 791.67 |
| 1995-11-01 | 920 | 935 | 920 | 935 | 11,000 | 779.17 |
| 1995-10-31 | 910 | 920 | 910 | 920 | 19,000 | 766.67 |
| 1995-10-30 | 890 | 900 | 890 | 900 | 7,000 | 750 |
| 1995-10-27 | 915 | 920 | 890 | 890 | 25,000 | 741.67 |
| 1995-10-26 | 900 | 920 | 880 | 920 | 8,000 | 766.67 |
| 1995-10-25 | 918 | 918 | 910 | 910 | 13,000 | 758.33 |
| 1995-10-24 | 916 | 925 | 910 | 920 | 19,000 | 766.67 |
| 1995-10-23 | 960 | 960 | 925 | 936 | 34,000 | 780 |
| 1995-10-20 | 911 | 975 | 911 | 950 | 150,000 | 791.67 |
| 1995-10-19 | 810 | 910 | 810 | 890 | 106,000 | 741.67 |
| 1995-10-18 | 810 | 810 | 790 | 810 | 13,000 | 675 |
| 1995-10-17 | 810 | 810 | 795 | 810 | 14,000 | 675 |
| 1995-10-16 | 816 | 816 | 810 | 810 | 10,000 | 675 |
| 1995-10-13 | 830 | 830 | 810 | 810 | 8,000 | 675 |
| 1995-10-12 | 840 | 850 | 830 | 830 | 26,000 | 691.67 |
| 1995-10-11 | 859 | 859 | 829 | 829 | 4,000 | 690.83 |
| 1995-10-09 | 870 | 875 | 860 | 860 | 4,000 | 716.67 |
| 1995-10-06 | 870 | 875 | 870 | 875 | 24,000 | 729.17 |
| 1995-10-05 | 847 | 875 | 845 | 865 | 50,000 | 720.83 |
| 1995-10-04 | 840 | 845 | 840 | 845 | 17,000 | 704.17 |
| 1995-10-03 | 855 | 855 | 845 | 845 | 4,000 | 704.17 |
| 1995-10-02 | 846 | 855 | 846 | 855 | 14,000 | 712.50 |
| 1995-09-29 | 810 | 845 | 810 | 845 | 49,000 | 704.17 |
| 1995-09-28 | 820 | 820 | 820 | 820 | 6,000 | 683.33 |
| 1995-09-27 | 820 | 820 | 790 | 820 | 25,000 | 683.33 |
| 1995-09-26 | 827 | 827 | 820 | 820 | 11,000 | 683.33 |
| 1995-09-25 | 840 | 840 | 830 | 830 | 11,000 | 691.67 |
| 1995-09-22 | 850 | 860 | 850 | 860 | 10,000 | 716.67 |
| 1995-09-21 | 860 | 860 | 860 | 860 | 9,000 | 716.67 |
| 1995-09-19 | 909 | 909 | 909 | 909 | 5,000 | 757.50 |
| 1995-09-18 | 910 | 910 | 910 | 910 | 6,000 | 758.33 |
| 1995-09-14 | 910 | 910 | 910 | 910 | 15,000 | 758.33 |
| 1995-09-13 | 910 | 910 | 910 | 910 | 1,000 | 758.33 |
| 1995-09-12 | 950 | 969 | 940 | 940 | 6,000 | 783.33 |
| 1995-09-11 | 964 | 970 | 964 | 970 | 15,000 | 808.33 |
| 1995-09-04 | 984 | 984 | 984 | 984 | 1,000 | 820 |
| 1995-09-01 | 989 | 989 | 950 | 989 | 10,000 | 824.17 |
| 1995-08-29 | 989 | 989 | 989 | 989 | 1,000 | 824.17 |
| 1995-08-24 | 998 | 999 | 998 | 999 | 7,000 | 832.50 |
| 1995-08-22 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 858.33 |
| 1995-08-21 | 1,030 | 1,050 | 1,030 | 1,030 | 19,000 | 858.33 |
| 1995-08-18 | 981 | 1,030 | 981 | 1,000 | 11,000 | 833.33 |
| 1995-08-17 | 901 | 970 | 901 | 970 | 5,000 | 808.33 |
| 1995-08-16 | 870 | 894 | 870 | 894 | 6,000 | 745 |
| 1995-08-15 | 835 | 880 | 835 | 880 | 4,000 | 733.33 |
| 1995-08-14 | 835 | 835 | 835 | 835 | 4,000 | 695.83 |
| 1995-08-11 | 820 | 845 | 810 | 835 | 5,000 | 695.83 |
| 1995-08-10 | 850 | 850 | 840 | 840 | 4,000 | 700 |
| 1995-08-09 | 850 | 850 | 850 | 850 | 2,000 | 708.33 |
| 1995-08-08 | 870 | 870 | 850 | 850 | 4,000 | 708.33 |
| 1995-08-07 | 890 | 890 | 890 | 890 | 3,000 | 741.67 |
| 1995-08-03 | 879 | 889 | 879 | 889 | 3,000 | 740.83 |
| 1995-08-02 | 879 | 879 | 862 | 862 | 2,000 | 718.33 |
| 1995-08-01 | 893 | 893 | 889 | 889 | 3,000 | 740.83 |
| 1995-07-31 | 894 | 894 | 894 | 894 | 2,000 | 745 |
| 1995-07-28 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1995-07-25 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1995-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 833.33 |
| 1995-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1995-07-19 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1995-07-18 | 1,080 | 1,080 | 1,080 | 1,080 | 27,000 | 900 |
| 1995-07-14 | 870 | 893 | 870 | 890 | 42,000 | 741.67 |
| 1995-07-13 | 860 | 860 | 860 | 860 | 3,000 | 716.67 |
| 1995-07-12 | 880 | 880 | 880 | 880 | 3,000 | 733.33 |
| 1995-07-11 | 890 | 890 | 890 | 890 | 5,000 | 741.67 |
| 1995-07-10 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1995-07-07 | 840 | 841 | 840 | 840 | 5,000 | 700 |
| 1995-07-05 | 810 | 840 | 810 | 840 | 2,000 | 700 |
| 1995-07-04 | 810 | 840 | 810 | 840 | 3,000 | 700 |
| 1995-07-03 | 870 | 870 | 870 | 870 | 10,000 | 725 |
| 1995-06-30 | 890 | 890 | 870 | 870 | 12,000 | 725 |
| 1995-06-29 | 890 | 890 | 890 | 890 | 2,000 | 741.67 |
| 1995-06-27 | 870 | 870 | 870 | 870 | 1,000 | 725 |
| 1995-06-23 | 910 | 910 | 910 | 910 | 5,000 | 758.33 |
| 1995-06-22 | 900 | 910 | 900 | 910 | 8,000 | 758.33 |
| 1995-06-21 | 890 | 920 | 890 | 920 | 2,000 | 766.67 |
| 1995-06-16 | 850 | 850 | 850 | 850 | 3,000 | 708.33 |
| 1995-06-13 | 870 | 930 | 870 | 930 | 2,000 | 775 |
| 1995-06-12 | 930 | 930 | 930 | 930 | 7,000 | 775 |
| 1995-06-09 | 900 | 930 | 900 | 930 | 3,000 | 775 |
| 1995-06-08 | 939 | 939 | 939 | 939 | 1,000 | 782.50 |
| 1995-06-07 | 970 | 970 | 940 | 940 | 4,000 | 783.33 |
| 1995-06-06 | 980 | 980 | 980 | 980 | 3,000 | 816.67 |
| 1995-06-05 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1995-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1995-06-01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 891.67 |
| 1995-05-31 | 1,000 | 1,070 | 1,000 | 1,070 | 3,000 | 891.67 |
| 1995-05-24 | 1,000 | 1,090 | 1,000 | 1,090 | 7,000 | 908.33 |
| 1995-05-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1995-05-22 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 933.33 |
| 1995-05-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 958.33 |
| 1995-05-18 | 1,150 | 1,240 | 1,150 | 1,240 | 3,000 | 1,033.33 |
| 1995-05-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 966.67 |
| 1995-05-15 | 1,200 | 1,260 | 1,200 | 1,260 | 4,000 | 1,050 |
| 1995-05-12 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 966.67 |
| 1995-05-11 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 950 |
| 1995-05-10 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1995-05-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 1995-05-08 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 1,166.67 |
| 1995-05-02 | 1,290 | 1,380 | 1,290 | 1,350 | 10,000 | 1,125 |
| 1995-05-01 | 1,210 | 1,280 | 1,200 | 1,280 | 7,000 | 1,066.67 |
| 1995-04-28 | 1,150 | 1,170 | 1,150 | 1,150 | 6,000 | 958.33 |
| 1995-04-27 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 958.33 |
| 1995-04-26 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 958.33 |
| 1995-04-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1995-04-20 | 1,160 | 1,160 | 1,130 | 1,160 | 22,000 | 966.67 |
| 1995-04-18 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 941.67 |
| 1995-04-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1995-04-11 | 1,100 | 1,100 | 1,100 | 1,100 | 34,000 | 916.67 |
| 1995-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 916.67 |
| 1995-04-07 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 | 958.33 |
| 1995-04-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1995-04-05 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1995-04-03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1995-03-31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1995-03-30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,191.67 |
| 1995-03-29 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,191.67 |
| 1995-03-28 | 1,490 | 1,490 | 1,440 | 1,440 | 4,000 | 1,200 |
| 1995-03-27 | 1,460 | 1,560 | 1,450 | 1,530 | 11,000 | 1,275 |
| 1995-03-24 | 1,500 | 1,500 | 1,400 | 1,400 | 6,000 | 1,166.67 |
| 1995-03-23 | 1,690 | 1,690 | 1,600 | 1,600 | 6,000 | 1,333.33 |
| 1995-03-22 | 1,760 | 1,760 | 1,700 | 1,700 | 54,000 | 1,416.67 |
| 1995-03-20 | 1,760 | 1,760 | 1,750 | 1,760 | 40,000 | 1,466.67 |
| 1995-03-17 | 1,700 | 1,770 | 1,700 | 1,770 | 8,000 | 1,475 |
| 1995-03-16 | 1,700 | 1,700 | 1,680 | 1,700 | 12,000 | 1,416.67 |
| 1995-03-15 | 1,670 | 1,700 | 1,670 | 1,700 | 14,000 | 1,416.67 |
| 1995-03-14 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,391.67 |
| 1995-03-13 | 1,690 | 1,700 | 1,670 | 1,700 | 15,000 | 1,416.67 |
| 1995-03-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1995-03-09 | 1,690 | 1,690 | 1,650 | 1,650 | 20,000 | 1,375 |
| 1995-03-08 | 1,700 | 1,700 | 1,680 | 1,690 | 9,000 | 1,408.33 |
| 1995-03-07 | 1,620 | 1,730 | 1,620 | 1,700 | 41,000 | 1,416.67 |
| 1995-03-06 | 1,560 | 1,630 | 1,560 | 1,630 | 2,000 | 1,358.33 |
| 1995-03-03 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 1,291.67 |
| 1995-03-02 | 1,610 | 1,610 | 1,540 | 1,600 | 16,000 | 1,333.33 |
| 1995-02-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1995-02-24 | 1,690 | 1,690 | 1,610 | 1,610 | 2,000 | 1,341.67 |
| 1995-02-23 | 1,690 | 1,690 | 1,680 | 1,680 | 7,000 | 1,400 |
| 1995-02-21 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,400 |
| 1995-02-20 | 1,630 | 1,680 | 1,630 | 1,680 | 8,000 | 1,400 |
| 1995-02-17 | 1,690 | 1,690 | 1,660 | 1,660 | 8,000 | 1,383.33 |
| 1995-02-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,408.33 |
| 1995-02-14 | 1,740 | 1,740 | 1,650 | 1,660 | 13,000 | 1,383.33 |
| 1995-02-13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,475 |
| 1995-02-08 | 1,750 | 1,790 | 1,750 | 1,790 | 8,000 | 1,491.67 |
| 1995-02-03 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 1,458.33 |
| 1995-02-02 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,450 |
| 1995-02-01 | 1,790 | 1,790 | 1,740 | 1,740 | 15,000 | 1,450 |
| 1995-01-31 | 1,830 | 1,830 | 1,790 | 1,790 | 7,000 | 1,491.67 |
| 1995-01-30 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,525 |
| 1995-01-27 | 1,830 | 1,830 | 1,820 | 1,830 | 3,000 | 1,525 |
| 1995-01-26 | 1,840 | 1,850 | 1,840 | 1,840 | 7,000 | 1,533.33 |
| 1995-01-25 | 1,850 | 1,850 | 1,800 | 1,800 | 17,000 | 1,500 |
| 1995-01-24 | 1,800 | 1,860 | 1,750 | 1,860 | 21,000 | 1,550 |
| 1995-01-23 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 1,500 |
| 1995-01-20 | 1,920 | 1,920 | 1,900 | 1,900 | 8,000 | 1,583.33 |
| 1995-01-19 | 2,040 | 2,040 | 1,980 | 1,980 | 4,000 | 1,650 |
| 1995-01-18 | 2,100 | 2,100 | 2,070 | 2,100 | 34,000 | 1,750 |
| 1995-01-17 | 2,040 | 2,040 | 2,000 | 2,040 | 32,000 | 1,700 |
| 1995-01-13 | 2,000 | 2,080 | 1,980 | 2,040 | 122,000 | 1,700 |
| 1995-01-12 | 1,950 | 2,000 | 1,950 | 1,990 | 45,000 | 1,658.33 |
| 1995-01-11 | 1,910 | 1,950 | 1,880 | 1,950 | 28,000 | 1,625 |
| 1995-01-10 | 1,900 | 1,900 | 1,870 | 1,870 | 13,000 | 1,558.33 |
| 1995-01-09 | 1,760 | 1,870 | 1,760 | 1,870 | 14,000 | 1,558.33 |
| 1995-01-06 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 | 1,458.33 |
| 1995-01-05 | 1,790 | 1,790 | 1,750 | 1,750 | 150,000 | 1,458.33 |
| 1995-01-04 | 1,990 | 1,990 | 1,900 | 1,900 | 7,000 | 1,583.33 |
分割・併合履歴 ： [1997-03-26]1株→1.2株