5989 (株)エイチワン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 2001-12-19 | 455 | 482 | 455 | 482 | 10,000 | 482 |
| 2001-12-18 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 2001-12-13 | 468 | 468 | 468 | 468 | 6,000 | 468 |
| 2001-12-12 | 448 | 448 | 448 | 448 | 12,000 | 448 |
| 2001-12-06 | 376 | 382 | 376 | 381 | 6,000 | 381 |
| 2001-12-05 | 390 | 390 | 375 | 375 | 6,000 | 375 |
| 2001-12-04 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2001-12-03 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2001-11-30 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2001-11-21 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2001-11-19 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2001-11-12 | 410 | 410 | 400 | 400 | 11,000 | 400 |
| 2001-11-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-08 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-11-07 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 2001-11-06 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2001-11-02 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-11-01 | 436 | 436 | 435 | 435 | 4,000 | 435 |
| 2001-10-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-10-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-10-26 | 420 | 420 | 411 | 411 | 8,000 | 411 |
| 2001-10-25 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-10-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-10-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-10-22 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2001-10-19 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2001-10-17 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2001-10-16 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-10-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-10-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-10-09 | 425 | 426 | 425 | 426 | 5,000 | 426 |
| 2001-10-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-10-03 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2001-10-02 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2001-10-01 | 425 | 425 | 411 | 411 | 4,000 | 411 |
| 2001-09-28 | 424 | 425 | 415 | 415 | 3,000 | 415 |
| 2001-09-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-09-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-09-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-09-20 | 402 | 410 | 402 | 410 | 4,000 | 410 |
| 2001-09-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-09-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-09-05 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-09-04 | 479 | 479 | 475 | 475 | 5,000 | 475 |
| 2001-09-03 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2001-08-31 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2001-08-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-08-27 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2001-08-24 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-08-23 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-08-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-08-20 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2001-08-17 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2001-08-16 | 490 | 492 | 490 | 492 | 3,000 | 492 |
| 2001-08-13 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2001-08-09 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2001-08-07 | 507 | 507 | 507 | 507 | 4,000 | 507 |
| 2001-08-03 | 517 | 517 | 515 | 515 | 3,000 | 515 |
| 2001-08-02 | 494 | 519 | 494 | 517 | 15,000 | 517 |
| 2001-08-01 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2001-07-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-07-27 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2001-07-26 | 480 | 491 | 480 | 491 | 4,000 | 491 |
| 2001-07-25 | 489 | 490 | 489 | 490 | 4,000 | 490 |
| 2001-07-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-07-23 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2001-07-19 | 496 | 496 | 496 | 496 | 19,000 | 496 |
| 2001-07-18 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2001-07-17 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-07-16 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2001-07-13 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2001-07-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-07-06 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 2001-07-05 | 569 | 571 | 530 | 530 | 17,000 | 530 |
| 2001-07-04 | 549 | 580 | 549 | 560 | 41,000 | 560 |
| 2001-07-03 | 500 | 545 | 500 | 545 | 31,000 | 545 |
| 2001-07-02 | 480 | 490 | 480 | 490 | 8,000 | 490 |
| 2001-06-29 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 2001-06-28 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 2001-06-26 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2001-06-25 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2001-06-22 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 2001-06-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-06-18 | 449 | 449 | 445 | 445 | 4,000 | 445 |
| 2001-06-12 | 489 | 489 | 489 | 489 | 10,000 | 489 |
| 2001-06-11 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2001-06-06 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-06-04 | 479 | 479 | 479 | 479 | 6,000 | 479 |
| 2001-06-01 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2001-05-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-05-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-05-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-05-24 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2001-05-23 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2001-05-22 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2001-05-21 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2001-05-17 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2001-05-16 | 485 | 489 | 460 | 460 | 9,000 | 460 |
| 2001-05-15 | 480 | 490 | 480 | 490 | 5,000 | 490 |
| 2001-05-14 | 480 | 480 | 460 | 480 | 10,000 | 480 |
| 2001-05-10 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2001-05-09 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 2001-05-08 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 2001-05-07 | 449 | 459 | 449 | 459 | 4,000 | 459 |
| 2001-05-02 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2001-05-01 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2001-04-26 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2001-04-24 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2001-04-19 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2001-04-18 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2001-04-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-09 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 2001-04-06 | 405 | 410 | 405 | 410 | 6,000 | 410 |
| 2001-04-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-04-03 | 430 | 430 | 426 | 426 | 5,000 | 426 |
| 2001-04-02 | 430 | 430 | 426 | 426 | 2,000 | 426 |
| 2001-03-28 | 435 | 435 | 433 | 433 | 2,000 | 433 |
| 2001-03-27 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-03-26 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2001-03-23 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-03-22 | 420 | 420 | 418 | 418 | 3,000 | 418 |
| 2001-03-21 | 415 | 420 | 415 | 418 | 5,000 | 418 |
| 2001-03-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-09 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2001-03-05 | 416 | 416 | 415 | 415 | 5,000 | 415 |
| 2001-03-02 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2001-03-01 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-02-26 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2001-02-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-02-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-02-19 | 390 | 410 | 390 | 390 | 3,000 | 390 |
| 2001-02-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-02-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-02-05 | 425 | 425 | 415 | 415 | 7,000 | 415 |
| 2001-02-02 | 399 | 415 | 399 | 415 | 6,000 | 415 |
| 2001-02-01 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2001-01-30 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2001-01-29 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2001-01-25 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2001-01-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-01-19 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2001-01-17 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2001-01-12 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2001-01-10 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2001-01-09 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2001-01-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
分割・併合履歴 ： [1997-03-26]1株→1.2株