5989 (株)エイチワン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-12-27 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-12-26 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2000-12-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-21 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-12-20 | 374 | 380 | 374 | 380 | 6,000 | 380 |
| 2000-12-19 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2000-12-18 | 374 | 374 | 374 | 374 | 11,000 | 374 |
| 2000-12-15 | 374 | 374 | 374 | 374 | 7,000 | 374 |
| 2000-12-14 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2000-12-06 | 370 | 378 | 350 | 350 | 5,000 | 350 |
| 2000-12-04 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-12-01 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2000-11-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-29 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2000-11-27 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-11-24 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-11-21 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-11-20 | 370 | 370 | 362 | 362 | 4,000 | 362 |
| 2000-11-07 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-11-06 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2000-11-02 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2000-11-01 | 370 | 371 | 370 | 370 | 4,000 | 370 |
| 2000-10-30 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2000-10-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-10-20 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2000-10-19 | 352 | 358 | 350 | 358 | 4,000 | 358 |
| 2000-10-18 | 358 | 358 | 358 | 358 | 6,000 | 358 |
| 2000-10-11 | 363 | 365 | 361 | 361 | 3,000 | 361 |
| 2000-10-04 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2000-10-03 | 396 | 398 | 396 | 398 | 5,000 | 398 |
| 2000-10-02 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2000-09-29 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2000-09-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-09-25 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2000-09-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-09-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-09-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-09-19 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-09-18 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-09-06 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2000-09-04 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-09-01 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2000-08-31 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-08-30 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-08-28 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 2000-08-24 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 2000-08-22 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2000-08-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-08-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-03 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2000-08-02 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2000-08-01 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2000-07-31 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2000-07-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-07-21 | 402 | 414 | 402 | 402 | 4,000 | 402 |
| 2000-07-19 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2000-07-17 | 429 | 429 | 402 | 402 | 4,000 | 402 |
| 2000-07-12 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2000-07-11 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2000-07-10 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 2000-07-07 | 427 | 430 | 427 | 430 | 5,000 | 430 |
| 2000-07-06 | 403 | 427 | 403 | 427 | 16,000 | 427 |
| 2000-07-05 | 370 | 400 | 370 | 400 | 12,000 | 400 |
| 2000-07-04 | 359 | 366 | 359 | 366 | 3,000 | 366 |
| 2000-06-30 | 340 | 341 | 340 | 340 | 10,000 | 340 |
| 2000-06-29 | 340 | 340 | 336 | 340 | 17,000 | 340 |
| 2000-06-28 | 341 | 358 | 340 | 340 | 21,000 | 340 |
| 2000-06-27 | 340 | 340 | 340 | 340 | 30,000 | 340 |
| 2000-06-26 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2000-06-23 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 2000-06-22 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2000-06-21 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-06-15 | 340 | 340 | 321 | 321 | 3,000 | 321 |
| 2000-06-13 | 340 | 340 | 330 | 330 | 21,000 | 330 |
| 2000-06-12 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-06-09 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-06-08 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2000-06-07 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2000-06-05 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2000-06-02 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 2000-06-01 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 2000-05-31 | 340 | 340 | 321 | 321 | 3,000 | 321 |
| 2000-05-30 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2000-05-26 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2000-05-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-05-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-05-22 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-05-18 | 345 | 345 | 336 | 336 | 5,000 | 336 |
| 2000-05-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-05-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-05-12 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-05-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-05-09 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2000-05-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-05-02 | 353 | 360 | 353 | 360 | 8,000 | 360 |
| 2000-04-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-04-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-04-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-04-19 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2000-04-12 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2000-04-10 | 362 | 387 | 362 | 387 | 2,000 | 387 |
| 2000-04-07 | 370 | 370 | 361 | 361 | 3,000 | 361 |
| 2000-04-04 | 373 | 373 | 373 | 373 | 7,000 | 373 |
| 2000-04-03 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2000-03-31 | 373 | 373 | 368 | 368 | 5,000 | 368 |
| 2000-03-29 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2000-03-27 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2000-03-24 | 382 | 395 | 382 | 395 | 2,000 | 395 |
| 2000-03-22 | 360 | 400 | 360 | 400 | 12,000 | 400 |
| 2000-03-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-03-17 | 375 | 375 | 360 | 360 | 8,000 | 360 |
| 2000-03-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-03-15 | 376 | 376 | 375 | 375 | 6,000 | 375 |
| 2000-03-13 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2000-03-10 | 398 | 398 | 390 | 390 | 6,000 | 390 |
| 2000-03-09 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 2000-03-08 | 380 | 380 | 376 | 376 | 13,000 | 376 |
| 2000-03-07 | 385 | 385 | 380 | 380 | 6,000 | 380 |
| 2000-03-06 | 375 | 390 | 375 | 385 | 6,000 | 385 |
| 2000-03-03 | 400 | 400 | 390 | 390 | 17,000 | 390 |
| 2000-03-02 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-03-01 | 390 | 395 | 385 | 395 | 7,000 | 395 |
| 2000-02-29 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2000-02-28 | 390 | 390 | 388 | 388 | 2,000 | 388 |
| 2000-02-25 | 387 | 387 | 387 | 387 | 5,000 | 387 |
| 2000-02-24 | 390 | 390 | 385 | 385 | 15,000 | 385 |
| 2000-02-23 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 2000-02-22 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-02-21 | 380 | 395 | 380 | 395 | 2,000 | 395 |
| 2000-02-18 | 385 | 385 | 380 | 380 | 14,000 | 380 |
| 2000-02-17 | 385 | 385 | 380 | 385 | 11,000 | 385 |
| 2000-02-10 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-02-07 | 400 | 400 | 385 | 385 | 2,000 | 385 |
| 2000-02-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-03 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-02-02 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2000-02-01 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2000-01-31 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 2000-01-26 | 390 | 392 | 390 | 392 | 2,000 | 392 |
| 2000-01-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-01-21 | 408 | 430 | 408 | 430 | 2,000 | 430 |
| 2000-01-20 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2000-01-19 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2000-01-18 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2000-01-17 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2000-01-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-01-12 | 385 | 385 | 375 | 375 | 6,000 | 375 |
| 2000-01-07 | 375 | 380 | 375 | 380 | 4,000 | 380 |
| 2000-01-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-01-05 | 380 | 380 | 370 | 370 | 10,000 | 370 |
| 2000-01-04 | 388 | 388 | 370 | 370 | 3,000 | 370 |
分割・併合履歴 ： [1997-03-26]1株→1.2株