5989 (株)エイチワン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 370 | 370 | 361 | 370 | 4,000 | 370 |
| 1999-12-28 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 1999-12-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-12-24 | 410 | 410 | 400 | 400 | 12,000 | 400 |
| 1999-12-22 | 420 | 420 | 418 | 418 | 9,000 | 418 |
| 1999-12-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-12-20 | 417 | 420 | 416 | 420 | 4,000 | 420 |
| 1999-12-17 | 418 | 418 | 410 | 416 | 14,000 | 416 |
| 1999-12-16 | 441 | 441 | 410 | 420 | 7,000 | 420 |
| 1999-12-15 | 420 | 437 | 420 | 437 | 19,000 | 437 |
| 1999-12-14 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 1999-12-10 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-12-09 | 410 | 410 | 400 | 400 | 12,000 | 400 |
| 1999-12-08 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-12-03 | 420 | 420 | 405 | 405 | 15,000 | 405 |
| 1999-12-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-12-01 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 1999-11-30 | 401 | 410 | 401 | 410 | 3,000 | 410 |
| 1999-11-29 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 1999-11-26 | 425 | 430 | 410 | 410 | 6,000 | 410 |
| 1999-11-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-11-24 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1999-11-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-11-17 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1999-11-16 | 411 | 412 | 406 | 406 | 22,000 | 406 |
| 1999-11-15 | 441 | 441 | 411 | 411 | 28,000 | 411 |
| 1999-11-12 | 411 | 411 | 410 | 411 | 3,000 | 411 |
| 1999-11-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-11-08 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 1999-11-05 | 455 | 460 | 450 | 450 | 6,000 | 450 |
| 1999-11-04 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1999-11-02 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1999-11-01 | 480 | 481 | 480 | 480 | 8,000 | 480 |
| 1999-10-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-10-28 | 485 | 485 | 450 | 450 | 18,000 | 450 |
| 1999-10-27 | 504 | 504 | 475 | 475 | 18,000 | 475 |
| 1999-10-26 | 495 | 510 | 473 | 510 | 112,000 | 510 |
| 1999-10-25 | 475 | 475 | 475 | 475 | 132,000 | 475 |
| 1999-10-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-10-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-10-20 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1999-10-18 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 1999-10-13 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-10-12 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 1999-10-08 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 1999-10-07 | 420 | 420 | 416 | 416 | 2,000 | 416 |
| 1999-10-05 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1999-10-04 | 421 | 421 | 421 | 421 | 8,000 | 421 |
| 1999-10-01 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1999-09-27 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 1999-09-24 | 406 | 406 | 401 | 401 | 2,000 | 401 |
| 1999-09-22 | 412 | 412 | 406 | 406 | 4,000 | 406 |
| 1999-09-21 | 421 | 421 | 410 | 412 | 6,000 | 412 |
| 1999-09-20 | 425 | 425 | 421 | 421 | 15,000 | 421 |
| 1999-09-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-09-14 | 450 | 450 | 425 | 425 | 7,000 | 425 |
| 1999-09-09 | 465 | 465 | 455 | 455 | 7,000 | 455 |
| 1999-09-08 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-09-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-09-03 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 1999-09-02 | 455 | 462 | 455 | 462 | 3,000 | 462 |
| 1999-09-01 | 470 | 470 | 455 | 455 | 10,000 | 455 |
| 1999-08-27 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-08-20 | 468 | 468 | 467 | 467 | 5,000 | 467 |
| 1999-08-19 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1999-08-17 | 444 | 450 | 444 | 450 | 3,000 | 450 |
| 1999-08-06 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1999-08-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-08-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-08-03 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1999-08-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-30 | 500 | 501 | 500 | 500 | 5,000 | 500 |
| 1999-07-29 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-07-28 | 495 | 495 | 490 | 490 | 6,000 | 490 |
| 1999-07-27 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1999-07-26 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-07-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-07-22 | 501 | 501 | 475 | 475 | 7,000 | 475 |
| 1999-07-21 | 500 | 505 | 500 | 500 | 6,000 | 500 |
| 1999-07-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-07-15 | 507 | 507 | 490 | 490 | 4,000 | 490 |
| 1999-07-14 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1999-07-13 | 525 | 525 | 510 | 510 | 5,000 | 510 |
| 1999-07-12 | 539 | 539 | 525 | 525 | 5,000 | 525 |
| 1999-07-08 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1999-07-07 | 530 | 531 | 530 | 531 | 5,000 | 531 |
| 1999-07-06 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1999-07-05 | 520 | 529 | 519 | 529 | 21,000 | 529 |
| 1999-07-02 | 500 | 519 | 498 | 519 | 17,000 | 519 |
| 1999-07-01 | 496 | 496 | 490 | 496 | 8,000 | 496 |
| 1999-06-30 | 490 | 495 | 490 | 495 | 10,000 | 495 |
| 1999-06-29 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-06-28 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-06-25 | 500 | 500 | 485 | 485 | 4,000 | 485 |
| 1999-06-24 | 500 | 500 | 490 | 490 | 10,000 | 490 |
| 1999-06-23 | 500 | 500 | 495 | 495 | 7,000 | 495 |
| 1999-06-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-06-21 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-06-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-06-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-06-16 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1999-06-15 | 481 | 481 | 480 | 480 | 15,000 | 480 |
| 1999-06-14 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1999-06-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-06-09 | 452 | 452 | 452 | 452 | 6,000 | 452 |
| 1999-06-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-06-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-06-03 | 492 | 492 | 480 | 480 | 4,000 | 480 |
| 1999-06-02 | 475 | 492 | 475 | 492 | 3,000 | 492 |
| 1999-06-01 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1999-05-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-05-19 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1999-05-18 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-05-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-05-14 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1999-05-13 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1999-05-12 | 475 | 475 | 475 | 475 | 9,000 | 475 |
| 1999-05-11 | 493 | 493 | 470 | 470 | 5,000 | 470 |
| 1999-05-10 | 483 | 483 | 483 | 483 | 3,000 | 483 |
| 1999-05-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-05-06 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 1999-04-30 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-04-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-04-23 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1999-04-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-04-20 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1999-04-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-04-16 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-04-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-04-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-04-12 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1999-04-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-04-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-04-07 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-04-06 | 530 | 540 | 490 | 540 | 10,000 | 540 |
| 1999-04-05 | 539 | 540 | 510 | 540 | 16,000 | 540 |
| 1999-04-02 | 489 | 540 | 489 | 540 | 26,000 | 540 |
| 1999-04-01 | 465 | 485 | 464 | 485 | 6,000 | 485 |
| 1999-03-25 | 470 | 475 | 470 | 475 | 17,000 | 475 |
| 1999-03-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-03-23 | 470 | 485 | 470 | 475 | 17,000 | 475 |
| 1999-03-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-03-18 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1999-03-17 | 460 | 460 | 450 | 455 | 9,000 | 455 |
| 1999-03-16 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-03-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-03-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-03-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-03-08 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1999-03-05 | 475 | 475 | 460 | 460 | 17,000 | 460 |
| 1999-03-04 | 487 | 487 | 475 | 475 | 19,000 | 475 |
| 1999-03-03 | 487 | 488 | 480 | 487 | 22,000 | 487 |
| 1999-03-02 | 502 | 510 | 480 | 493 | 25,000 | 493 |
| 1999-03-01 | 480 | 520 | 480 | 501 | 53,000 | 501 |
| 1999-02-26 | 407 | 460 | 407 | 460 | 42,000 | 460 |
| 1999-02-25 | 406 | 406 | 405 | 406 | 13,000 | 406 |
| 1999-02-24 | 410 | 410 | 405 | 405 | 10,000 | 405 |
| 1999-02-23 | 406 | 415 | 406 | 406 | 20,000 | 406 |
| 1999-02-22 | 415 | 415 | 400 | 406 | 12,000 | 406 |
| 1999-02-19 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 1999-02-18 | 407 | 407 | 405 | 405 | 5,000 | 405 |
| 1999-02-16 | 401 | 401 | 392 | 392 | 2,000 | 392 |
| 1999-02-15 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1999-02-10 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1999-02-08 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 1999-02-05 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-02-04 | 391 | 391 | 390 | 390 | 8,000 | 390 |
| 1999-02-01 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1999-01-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-01-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-01-25 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 1999-01-20 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1999-01-19 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-01-18 | 392 | 392 | 390 | 390 | 4,000 | 390 |
| 1999-01-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-01-13 | 395 | 395 | 393 | 393 | 5,000 | 393 |
| 1999-01-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-01-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-01-06 | 410 | 430 | 410 | 410 | 8,000 | 410 |
| 1999-01-05 | 410 | 410 | 410 | 410 | 4,000 | 410 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
