5989 (株)エイチワン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-12-25 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1998-12-24 | 386 | 390 | 386 | 390 | 4,000 | 390 |
| 1998-12-22 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 1998-12-17 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1998-12-11 | 390 | 390 | 390 | 390 | 26,000 | 390 |
| 1998-12-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-12-07 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1998-12-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-12-03 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 1998-12-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-12-01 | 381 | 385 | 381 | 385 | 2,000 | 385 |
| 1998-11-30 | 365 | 372 | 365 | 372 | 3,000 | 372 |
| 1998-11-27 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 1998-11-25 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-11-24 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1998-11-20 | 380 | 380 | 341 | 341 | 4,000 | 341 |
| 1998-11-19 | 377 | 377 | 377 | 377 | 4,000 | 377 |
| 1998-11-13 | 389 | 389 | 389 | 389 | 5,000 | 389 |
| 1998-11-12 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 1998-11-05 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1998-10-30 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1998-10-23 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1998-10-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-10-16 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1998-10-08 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1998-10-02 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-10-01 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1998-09-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-09-22 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-09-21 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1998-09-18 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1998-09-17 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1998-09-14 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1998-09-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-09-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-09-09 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-09-08 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1998-09-02 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-09-01 | 419 | 419 | 419 | 419 | 6,000 | 419 |
| 1998-08-31 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1998-08-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-08-27 | 475 | 475 | 435 | 435 | 2,000 | 435 |
| 1998-08-26 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1998-08-21 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1998-08-18 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1998-08-13 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1998-08-11 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1998-08-07 | 433 | 435 | 433 | 435 | 9,000 | 435 |
| 1998-08-06 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1998-08-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-07-31 | 432 | 432 | 431 | 431 | 4,000 | 431 |
| 1998-07-30 | 431 | 440 | 431 | 432 | 6,000 | 432 |
| 1998-07-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-07-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-07-27 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 1998-07-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-07-21 | 490 | 490 | 470 | 470 | 3,000 | 470 |
| 1998-07-17 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1998-07-16 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1998-07-15 | 499 | 500 | 490 | 490 | 6,000 | 490 |
| 1998-07-10 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 1998-07-09 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1998-07-08 | 486 | 490 | 485 | 485 | 11,000 | 485 |
| 1998-07-07 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1998-07-03 | 469 | 469 | 468 | 468 | 6,000 | 468 |
| 1998-07-02 | 466 | 468 | 466 | 468 | 3,000 | 468 |
| 1998-06-30 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 1998-06-29 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1998-06-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-06-22 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1998-06-19 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 1998-06-17 | 447 | 447 | 445 | 445 | 3,000 | 445 |
| 1998-06-16 | 450 | 450 | 450 | 450 | 14,000 | 450 |
| 1998-06-12 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1998-06-11 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 1998-06-08 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1998-06-04 | 474 | 474 | 474 | 474 | 7,000 | 474 |
| 1998-06-02 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 1998-05-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-05-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-05-25 | 452 | 452 | 450 | 450 | 5,000 | 450 |
| 1998-05-22 | 451 | 452 | 451 | 452 | 3,000 | 452 |
| 1998-05-19 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-05-15 | 474 | 474 | 474 | 474 | 10,000 | 474 |
| 1998-05-12 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1998-05-11 | 487 | 487 | 486 | 486 | 3,000 | 486 |
| 1998-05-07 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 1998-05-01 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1998-04-30 | 474 | 474 | 474 | 474 | 5,000 | 474 |
| 1998-04-23 | 477 | 477 | 474 | 474 | 2,000 | 474 |
| 1998-04-21 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1998-04-16 | 475 | 475 | 474 | 474 | 5,000 | 474 |
| 1998-04-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-04-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-04-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-04-10 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1998-04-09 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1998-04-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-04-07 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-04-06 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1998-04-03 | 480 | 480 | 479 | 480 | 8,000 | 480 |
| 1998-04-02 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1998-04-01 | 498 | 498 | 480 | 480 | 5,000 | 480 |
| 1998-03-25 | 483 | 499 | 481 | 499 | 8,000 | 499 |
| 1998-03-24 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 1998-03-23 | 482 | 482 | 482 | 482 | 3,000 | 482 |
| 1998-03-20 | 485 | 485 | 480 | 480 | 10,000 | 480 |
| 1998-03-18 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 1998-03-17 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1998-03-16 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1998-03-10 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 1998-03-09 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1998-03-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-03-02 | 490 | 490 | 480 | 480 | 18,000 | 480 |
| 1998-02-27 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1998-02-26 | 491 | 491 | 490 | 490 | 7,000 | 490 |
| 1998-02-25 | 491 | 491 | 490 | 491 | 6,000 | 491 |
| 1998-02-24 | 510 | 510 | 490 | 490 | 17,000 | 490 |
| 1998-02-20 | 520 | 520 | 500 | 500 | 10,000 | 500 |
| 1998-02-18 | 500 | 501 | 500 | 500 | 5,000 | 500 |
| 1998-02-17 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1998-02-16 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1998-02-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1998-02-10 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 1998-02-09 | 540 | 540 | 539 | 539 | 3,000 | 539 |
| 1998-02-05 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 1998-02-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-02-03 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 1998-02-02 | 550 | 550 | 530 | 530 | 12,000 | 530 |
| 1998-01-29 | 561 | 561 | 541 | 541 | 3,000 | 541 |
| 1998-01-28 | 490 | 535 | 490 | 535 | 8,000 | 535 |
| 1998-01-27 | 483 | 499 | 483 | 485 | 10,000 | 485 |
| 1998-01-26 | 463 | 478 | 463 | 478 | 5,000 | 478 |
| 1998-01-23 | 468 | 468 | 463 | 463 | 7,000 | 463 |
| 1998-01-22 | 451 | 470 | 451 | 470 | 8,000 | 470 |
| 1998-01-20 | 460 | 460 | 450 | 450 | 11,000 | 450 |
| 1998-01-19 | 454 | 454 | 450 | 452 | 9,000 | 452 |
| 1998-01-16 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1998-01-13 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1998-01-12 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1998-01-09 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 1998-01-08 | 438 | 465 | 438 | 465 | 11,000 | 465 |
| 1998-01-07 | 430 | 434 | 430 | 434 | 26,000 | 434 |
| 1998-01-06 | 431 | 431 | 430 | 431 | 14,000 | 431 |
| 1998-01-05 | 431 | 431 | 431 | 431 | 4,000 | 431 |
分割・併合履歴 ： [1997-03-26]1株→1.2株