5989 (株)エイチワン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 430 | 430 | 430 | 430 | 15,000 | 430 |
| 1997-12-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-12-25 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-12-24 | 430 | 431 | 430 | 430 | 15,000 | 430 |
| 1997-12-22 | 430 | 430 | 430 | 430 | 60,000 | 430 |
| 1997-12-19 | 440 | 440 | 430 | 430 | 14,000 | 430 |
| 1997-12-18 | 474 | 474 | 450 | 450 | 9,000 | 450 |
| 1997-12-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-12-12 | 451 | 451 | 450 | 450 | 16,000 | 450 |
| 1997-12-11 | 450 | 450 | 450 | 450 | 16,000 | 450 |
| 1997-12-09 | 474 | 474 | 450 | 450 | 5,000 | 450 |
| 1997-12-05 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 1997-12-04 | 451 | 451 | 450 | 450 | 10,000 | 450 |
| 1997-12-03 | 425 | 425 | 425 | 425 | 12,000 | 425 |
| 1997-12-02 | 485 | 485 | 460 | 460 | 22,000 | 460 |
| 1997-12-01 | 465 | 475 | 465 | 475 | 14,000 | 475 |
| 1997-11-28 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1997-11-27 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1997-11-26 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 1997-11-25 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1997-11-21 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1997-11-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-11-19 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1997-11-14 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 1997-11-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-11-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-11-07 | 626 | 626 | 626 | 626 | 4,000 | 626 |
| 1997-11-06 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1997-11-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-10-31 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1997-10-30 | 640 | 640 | 620 | 620 | 3,000 | 620 |
| 1997-10-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-28 | 647 | 647 | 640 | 640 | 2,000 | 640 |
| 1997-10-27 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 1997-10-24 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 1997-10-22 | 745 | 745 | 730 | 730 | 3,000 | 730 |
| 1997-10-21 | 747 | 747 | 747 | 747 | 5,000 | 747 |
| 1997-10-15 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 1997-10-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-10-07 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 1997-10-06 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1997-10-03 | 633 | 633 | 633 | 633 | 4,000 | 633 |
| 1997-10-02 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 1997-10-01 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-09-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-09-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-24 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-09-22 | 660 | 660 | 650 | 650 | 7,000 | 650 |
| 1997-09-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-18 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 1997-09-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-09-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-09-12 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 1997-09-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-09-09 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-09-08 | 690 | 690 | 685 | 685 | 11,000 | 685 |
| 1997-09-05 | 690 | 695 | 690 | 690 | 10,000 | 690 |
| 1997-09-04 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 1997-09-03 | 695 | 695 | 695 | 695 | 7,000 | 695 |
| 1997-09-02 | 695 | 695 | 693 | 695 | 12,000 | 695 |
| 1997-09-01 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1997-08-29 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 1997-08-28 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 1997-08-27 | 703 | 703 | 700 | 700 | 2,000 | 700 |
| 1997-08-26 | 703 | 703 | 703 | 703 | 4,000 | 703 |
| 1997-08-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-08-22 | 700 | 703 | 700 | 700 | 19,000 | 700 |
| 1997-08-21 | 706 | 706 | 700 | 700 | 3,000 | 700 |
| 1997-08-20 | 706 | 706 | 706 | 706 | 3,000 | 706 |
| 1997-08-19 | 706 | 706 | 706 | 706 | 6,000 | 706 |
| 1997-08-18 | 701 | 706 | 701 | 706 | 5,000 | 706 |
| 1997-08-15 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1997-08-14 | 710 | 710 | 700 | 700 | 21,000 | 700 |
| 1997-08-13 | 715 | 715 | 710 | 710 | 5,000 | 710 |
| 1997-08-11 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1997-08-08 | 750 | 750 | 730 | 730 | 4,000 | 730 |
| 1997-08-07 | 780 | 780 | 750 | 750 | 17,000 | 750 |
| 1997-08-06 | 800 | 800 | 779 | 779 | 10,000 | 779 |
| 1997-08-05 | 801 | 801 | 800 | 800 | 11,000 | 800 |
| 1997-08-04 | 829 | 829 | 805 | 805 | 9,000 | 805 |
| 1997-08-01 | 831 | 831 | 831 | 831 | 5,000 | 831 |
| 1997-07-31 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1997-07-30 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1997-07-29 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1997-07-28 | 835 | 840 | 835 | 840 | 12,000 | 840 |
| 1997-07-25 | 841 | 841 | 840 | 840 | 6,000 | 840 |
| 1997-07-24 | 855 | 855 | 841 | 841 | 11,000 | 841 |
| 1997-07-22 | 855 | 855 | 855 | 855 | 5,000 | 855 |
| 1997-07-18 | 860 | 860 | 855 | 855 | 2,000 | 855 |
| 1997-07-17 | 850 | 900 | 850 | 851 | 10,000 | 851 |
| 1997-07-16 | 841 | 852 | 841 | 850 | 8,000 | 850 |
| 1997-07-15 | 899 | 900 | 840 | 840 | 8,000 | 840 |
| 1997-07-14 | 921 | 921 | 901 | 901 | 6,000 | 901 |
| 1997-07-11 | 941 | 941 | 921 | 921 | 8,000 | 921 |
| 1997-07-10 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 1997-07-09 | 960 | 960 | 950 | 950 | 9,000 | 950 |
| 1997-07-08 | 961 | 961 | 961 | 961 | 5,000 | 961 |
| 1997-07-07 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 1997-07-04 | 978 | 978 | 978 | 978 | 5,000 | 978 |
| 1997-07-03 | 978 | 978 | 978 | 978 | 2,000 | 978 |
| 1997-07-02 | 961 | 961 | 951 | 951 | 10,000 | 951 |
| 1997-07-01 | 961 | 961 | 961 | 961 | 10,000 | 961 |
| 1997-06-30 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1997-06-27 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1997-06-26 | 980 | 980 | 960 | 980 | 9,000 | 980 |
| 1997-06-25 | 1,000 | 1,000 | 981 | 981 | 6,000 | 981 |
| 1997-06-24 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-06-23 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1997-06-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-06-19 | 1,080 | 1,080 | 1,060 | 1,080 | 13,000 | 1,080 |
| 1997-06-18 | 1,100 | 1,100 | 1,070 | 1,080 | 20,000 | 1,080 |
| 1997-06-17 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 1997-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1997-06-13 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1997-06-11 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1997-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-06-06 | 1,130 | 1,130 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1997-06-05 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-06-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-06-02 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-05-30 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 1997-05-29 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1997-05-28 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1997-05-27 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1997-05-26 | 1,050 | 1,050 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1997-05-23 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1997-05-22 | 1,040 | 1,050 | 1,030 | 1,050 | 14,000 | 1,050 |
| 1997-05-21 | 1,100 | 1,100 | 1,030 | 1,050 | 18,000 | 1,050 |
| 1997-05-20 | 1,150 | 1,150 | 1,130 | 1,130 | 12,000 | 1,130 |
| 1997-05-19 | 1,130 | 1,140 | 1,120 | 1,140 | 11,000 | 1,140 |
| 1997-05-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-05-15 | 1,220 | 1,220 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1997-05-14 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1997-05-13 | 1,230 | 1,250 | 1,230 | 1,240 | 10,000 | 1,240 |
| 1997-05-12 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1997-05-09 | 1,220 | 1,230 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1997-05-08 | 1,160 | 1,220 | 1,150 | 1,220 | 9,000 | 1,220 |
| 1997-05-07 | 1,160 | 1,190 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1997-05-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-05-02 | 1,150 | 1,150 | 1,100 | 1,140 | 9,000 | 1,140 |
| 1997-05-01 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1997-04-30 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 | 1,180 |
| 1997-04-28 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1997-04-25 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,190 |
| 1997-04-24 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-04-23 | 1,170 | 1,200 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1997-04-22 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1997-04-21 | 1,140 | 1,140 | 1,120 | 1,140 | 12,000 | 1,140 |
| 1997-04-18 | 1,110 | 1,140 | 1,110 | 1,120 | 27,000 | 1,120 |
| 1997-04-16 | 1,060 | 1,070 | 1,030 | 1,070 | 3,000 | 1,070 |
| 1997-04-15 | 1,070 | 1,090 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1997-04-09 | 1,010 | 1,030 | 1,000 | 1,000 | 46,000 | 1,000 |
| 1997-04-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-04-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-04-04 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1997-04-02 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1997-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-03-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-03-27 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 1997-03-26 | 1,210 | 1,250 | 1,210 | 1,230 | 6,000 | 1,230 |
| 1997-03-25 | 1,410 | 1,450 | 1,410 | 1,450 | 10,000 | 1,208.33 |
| 1997-03-24 | 1,420 | 1,430 | 1,420 | 1,420 | 5,000 | 1,183.33 |
| 1997-03-21 | 1,420 | 1,420 | 1,410 | 1,420 | 7,000 | 1,183.33 |
| 1997-03-19 | 1,430 | 1,430 | 1,420 | 1,420 | 6,000 | 1,183.33 |
| 1997-03-18 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,191.67 |
| 1997-03-17 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 | 1,208.33 |
| 1997-03-14 | 1,460 | 1,480 | 1,450 | 1,460 | 9,000 | 1,216.67 |
| 1997-03-13 | 1,480 | 1,520 | 1,480 | 1,500 | 31,000 | 1,250 |
| 1997-03-12 | 1,430 | 1,430 | 1,400 | 1,400 | 5,000 | 1,166.67 |
| 1997-03-11 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1997-03-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,216.67 |
| 1997-03-06 | 1,490 | 1,490 | 1,480 | 1,480 | 4,000 | 1,233.33 |
| 1997-03-05 | 1,490 | 1,490 | 1,480 | 1,490 | 3,000 | 1,241.67 |
| 1997-03-03 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,200 |
| 1997-02-28 | 1,450 | 1,480 | 1,410 | 1,410 | 51,000 | 1,175 |
| 1997-02-27 | 1,500 | 1,510 | 1,480 | 1,480 | 48,000 | 1,233.33 |
| 1997-02-26 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 1,258.33 |
| 1997-02-25 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1997-02-24 | 1,490 | 1,550 | 1,490 | 1,550 | 13,000 | 1,291.67 |
| 1997-02-21 | 1,510 | 1,510 | 1,450 | 1,480 | 10,000 | 1,233.33 |
| 1997-02-20 | 1,460 | 1,520 | 1,460 | 1,510 | 28,000 | 1,258.33 |
| 1997-02-19 | 1,450 | 1,450 | 1,440 | 1,450 | 8,000 | 1,208.33 |
| 1997-02-18 | 1,410 | 1,480 | 1,410 | 1,450 | 8,000 | 1,208.33 |
| 1997-02-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1997-02-14 | 1,380 | 1,390 | 1,370 | 1,370 | 8,000 | 1,141.67 |
| 1997-02-13 | 1,410 | 1,410 | 1,390 | 1,390 | 3,000 | 1,158.33 |
| 1997-02-12 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,150 |
| 1997-02-10 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,141.67 |
| 1997-02-07 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 1,141.67 |
| 1997-02-06 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 1,133.33 |
| 1997-02-05 | 1,440 | 1,440 | 1,400 | 1,400 | 14,000 | 1,166.67 |
| 1997-02-04 | 1,350 | 1,400 | 1,350 | 1,360 | 30,000 | 1,133.33 |
| 1997-02-03 | 1,250 | 1,320 | 1,250 | 1,300 | 21,000 | 1,083.33 |
| 1997-01-31 | 1,240 | 1,250 | 1,210 | 1,230 | 39,000 | 1,025 |
| 1997-01-30 | 1,260 | 1,260 | 1,240 | 1,240 | 6,000 | 1,033.33 |
| 1997-01-28 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,050 |
| 1997-01-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1997-01-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1997-01-22 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 1,041.67 |
| 1997-01-21 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1997-01-20 | 1,300 | 1,320 | 1,300 | 1,300 | 25,000 | 1,083.33 |
| 1997-01-17 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 1,083.33 |
| 1997-01-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1997-01-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,141.67 |
| 1997-01-13 | 1,350 | 1,380 | 1,350 | 1,380 | 3,000 | 1,150 |
| 1997-01-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 1997-01-09 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,166.67 |
| 1997-01-08 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 1,166.67 |
| 1997-01-06 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,150 |
分割・併合履歴 ： [1997-03-26]1株→1.2株