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
1995-12-291,1901,2001,1901,2004,0001,000
1995-12-281,1701,1901,1701,1909,000991.67
1995-12-271,1701,1701,1101,13022,000941.67
1995-12-261,1701,1701,1701,1705,000975
1995-12-251,1201,1601,1201,16011,000966.67
1995-12-221,1001,1501,1001,12017,000933.33
1995-12-211,0801,0801,0601,0603,000883.33
1995-12-201,0201,0801,0201,0802,000900
1995-12-191,0001,1001,0001,1009,000916.67
1995-12-141,1701,1701,1701,1702,000975
1995-12-131,1901,1901,1801,1805,000983.33
1995-12-121,2001,2001,1901,19012,000991.67
1995-12-111,1801,2001,1801,20013,0001,000
1995-12-081,2101,2101,1801,1802,000983.33
1995-12-071,2001,2501,2001,25032,0001,041.67
1995-12-061,0801,1501,0801,15016,000958.33
1995-12-051,0701,0801,0501,06015,000883.33
1995-12-041,0801,0801,0801,0802,000900
1995-12-011,0701,0801,0601,08015,000900
1995-11-301,0701,0701,0701,0709,000891.67
1995-11-291,0301,0501,0301,05011,000875
1995-11-281,0401,0401,0301,04013,000866.67
1995-11-271,0201,0401,0201,0205,000850
1995-11-241,0501,0501,0001,00013,000833.33
1995-11-221,0601,0601,0501,06014,000883.33
1995-11-211,0701,0701,0601,06013,000883.33
1995-11-201,0601,0901,0501,08054,000900
1995-11-171,0501,0601,0401,05037,000875
1995-11-161,0401,0401,0301,03012,000858.33
1995-11-151,0601,0701,0301,04059,000866.67
1995-11-141,0401,0701,0201,03098,000858.33
1995-11-139861,0509861,02094,000850
1995-11-1095097695097612,000813.33
1995-11-0993095093094516,000787.50
1995-11-089319319209209,000766.67
1995-11-0797597591092022,000766.67
1995-11-0696598096597417,000811.67
1995-11-0293696093695015,000791.67
1995-11-0192093592093511,000779.17
1995-10-3191092091092019,000766.67
1995-10-308909008909007,000750
1995-10-2791592089089025,000741.67
1995-10-269009208809208,000766.67
1995-10-2591891891091013,000758.33
1995-10-2491692591092019,000766.67
1995-10-2396096092593634,000780
1995-10-20911975911950150,000791.67
1995-10-19810910810890106,000741.67
1995-10-1881081079081013,000675
1995-10-1781081079581014,000675
1995-10-1681681681081010,000675
1995-10-138308308108108,000675
1995-10-1284085083083026,000691.67
1995-10-118598598298294,000690.83
1995-10-098708758608604,000716.67
1995-10-0687087587087524,000729.17
1995-10-0584787584586550,000720.83
1995-10-0484084584084517,000704.17
1995-10-038558558458454,000704.17
1995-10-0284685584685514,000712.50
1995-09-2981084581084549,000704.17
1995-09-288208208208206,000683.33
1995-09-2782082079082025,000683.33
1995-09-2682782782082011,000683.33
1995-09-2584084083083011,000691.67
1995-09-2285086085086010,000716.67
1995-09-218608608608609,000716.67
1995-09-199099099099095,000757.50
1995-09-189109109109106,000758.33
1995-09-1491091091091015,000758.33
1995-09-139109109109101,000758.33
1995-09-129509699409406,000783.33
1995-09-1196497096497015,000808.33
1995-09-049849849849841,000820
1995-09-0198998995098910,000824.17
1995-08-299899899899891,000824.17
1995-08-249989999989997,000832.50
1995-08-221,0301,0301,0301,0306,000858.33
1995-08-211,0301,0501,0301,03019,000858.33
1995-08-189811,0309811,00011,000833.33
1995-08-179019709019705,000808.33
1995-08-168708948708946,000745
1995-08-158358808358804,000733.33
1995-08-148358358358354,000695.83
1995-08-118208458108355,000695.83
1995-08-108508508408404,000700
1995-08-098508508508502,000708.33
1995-08-088708708508504,000708.33
1995-08-078908908908903,000741.67
1995-08-038798898798893,000740.83
1995-08-028798798628622,000718.33
1995-08-018938938898893,000740.83
1995-07-318948948948942,000745
1995-07-289009009009001,000750
1995-07-259009009009001,000750
1995-07-211,0001,0001,0001,0007,000833.33
1995-07-201,0001,0001,0001,0002,000833.33
1995-07-191,0101,0101,0001,0004,000833.33
1995-07-181,0801,0801,0801,08027,000900
1995-07-1487089387089042,000741.67
1995-07-138608608608603,000716.67
1995-07-128808808808803,000733.33
1995-07-118908908908905,000741.67
1995-07-109009009009001,000750
1995-07-078408418408405,000700
1995-07-058108408108402,000700
1995-07-048108408108403,000700
1995-07-0387087087087010,000725
1995-06-3089089087087012,000725
1995-06-298908908908902,000741.67
1995-06-278708708708701,000725
1995-06-239109109109105,000758.33
1995-06-229009109009108,000758.33
1995-06-218909208909202,000766.67
1995-06-168508508508503,000708.33
1995-06-138709308709302,000775
1995-06-129309309309307,000775
1995-06-099009309009303,000775
1995-06-089399399399391,000782.50
1995-06-079709709409404,000783.33
1995-06-069809809809803,000816.67
1995-06-059909909909901,000825
1995-06-021,0001,0001,0001,0003,000833.33
1995-06-011,0701,0701,0701,0702,000891.67
1995-05-311,0001,0701,0001,0703,000891.67
1995-05-241,0001,0901,0001,0907,000908.33
1995-05-231,1201,1201,1201,1201,000933.33
1995-05-221,1201,1201,1201,1203,000933.33
1995-05-191,1501,1501,1501,1503,000958.33
1995-05-181,1501,2401,1501,2403,0001,033.33
1995-05-171,1601,1601,1601,1602,000966.67
1995-05-151,2001,2601,2001,2604,0001,050
1995-05-121,1601,1601,1601,1605,000966.67
1995-05-111,1401,1401,1401,1402,000950
1995-05-101,3001,3001,2801,2802,0001,066.67
1995-05-091,3801,3801,3801,3801,0001,150
1995-05-081,3601,4001,3601,4003,0001,166.67
1995-05-021,2901,3801,2901,35010,0001,125
1995-05-011,2101,2801,2001,2807,0001,066.67
1995-04-281,1501,1701,1501,1506,000958.33
1995-04-271,2001,2001,1501,1504,000958.33
1995-04-261,1601,1601,1501,1509,000958.33
1995-04-251,2001,2001,2001,2002,0001,000
1995-04-201,1601,1601,1301,16022,000966.67
1995-04-181,1001,1301,1001,1302,000941.67
1995-04-171,1201,1201,1201,1201,000933.33
1995-04-111,1001,1001,1001,10034,000916.67
1995-04-101,1001,1001,1001,1008,000916.67
1995-04-071,2001,2001,1501,1507,000958.33
1995-04-061,2601,2601,2601,2601,0001,050
1995-04-051,2701,2701,2501,2502,0001,041.67
1995-04-031,4401,4401,4401,4401,0001,200
1995-03-311,4401,4401,4401,4401,0001,200
1995-03-301,4301,4301,4301,4302,0001,191.67
1995-03-291,4301,4301,4301,4302,0001,191.67
1995-03-281,4901,4901,4401,4404,0001,200
1995-03-271,4601,5601,4501,53011,0001,275
1995-03-241,5001,5001,4001,4006,0001,166.67
1995-03-231,6901,6901,6001,6006,0001,333.33
1995-03-221,7601,7601,7001,70054,0001,416.67
1995-03-201,7601,7601,7501,76040,0001,466.67
1995-03-171,7001,7701,7001,7708,0001,475
1995-03-161,7001,7001,6801,70012,0001,416.67
1995-03-151,6701,7001,6701,70014,0001,416.67
1995-03-141,6701,6701,6701,6702,0001,391.67
1995-03-131,6901,7001,6701,70015,0001,416.67
1995-03-101,6501,6501,6501,6501,0001,375
1995-03-091,6901,6901,6501,65020,0001,375
1995-03-081,7001,7001,6801,6909,0001,408.33
1995-03-071,6201,7301,6201,70041,0001,416.67
1995-03-061,5601,6301,5601,6302,0001,358.33
1995-03-031,5601,5601,5501,5504,0001,291.67
1995-03-021,6101,6101,5401,60016,0001,333.33
1995-02-281,5301,5301,5301,5301,0001,275
1995-02-241,6901,6901,6101,6102,0001,341.67
1995-02-231,6901,6901,6801,6807,0001,400
1995-02-211,6801,6801,6801,6805,0001,400
1995-02-201,6301,6801,6301,6808,0001,400
1995-02-171,6901,6901,6601,6608,0001,383.33
1995-02-161,6901,6901,6901,6901,0001,408.33
1995-02-141,7401,7401,6501,66013,0001,383.33
1995-02-131,7701,7701,7701,7701,0001,475
1995-02-081,7501,7901,7501,7908,0001,491.67
1995-02-031,7401,7501,7401,7503,0001,458.33
1995-02-021,7401,7401,7401,7403,0001,450
1995-02-011,7901,7901,7401,74015,0001,450
1995-01-311,8301,8301,7901,7907,0001,491.67
1995-01-301,8301,8301,8301,8303,0001,525
1995-01-271,8301,8301,8201,8303,0001,525
1995-01-261,8401,8501,8401,8407,0001,533.33
1995-01-251,8501,8501,8001,80017,0001,500
1995-01-241,8001,8601,7501,86021,0001,550
1995-01-231,8501,8501,8001,8004,0001,500
1995-01-201,9201,9201,9001,9008,0001,583.33
1995-01-192,0402,0401,9801,9804,0001,650
1995-01-182,1002,1002,0702,10034,0001,750
1995-01-172,0402,0402,0002,04032,0001,700
1995-01-132,0002,0801,9802,040122,0001,700
1995-01-121,9502,0001,9501,99045,0001,658.33
1995-01-111,9101,9501,8801,95028,0001,625
1995-01-101,9001,9001,8701,87013,0001,558.33
1995-01-091,7601,8701,7601,87014,0001,558.33
1995-01-061,7601,7601,7501,7505,0001,458.33
1995-01-051,7901,7901,7501,750150,0001,458.33
1995-01-041,9901,9901,9001,9007,0001,583.33

分割・併合履歴 : [1997-03-26]1株→1.2株