5989 (株)エイチワン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 340 | 340 | 330 | 336 | 5,000 | 336 |
| 2002-12-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-12-20 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2002-12-19 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2002-12-18 | 360 | 366 | 360 | 360 | 23,000 | 360 |
| 2002-12-17 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2002-12-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-12-13 | 399 | 399 | 399 | 399 | 703,000 | 399 |
| 2002-12-12 | 380 | 380 | 380 | 380 | 82,000 | 380 |
| 2002-12-11 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2002-12-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-12-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-12-04 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2002-12-03 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-12-02 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2002-11-29 | 360 | 380 | 360 | 380 | 2,000 | 380 |
| 2002-11-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-11-27 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-11-26 | 360 | 380 | 360 | 380 | 4,000 | 380 |
| 2002-11-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-11-19 | 390 | 390 | 360 | 360 | 7,000 | 360 |
| 2002-11-18 | 395 | 396 | 395 | 395 | 80,000 | 395 |
| 2002-11-15 | 395 | 395 | 390 | 395 | 6,000 | 395 |
| 2002-11-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-11-13 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-11-12 | 388 | 388 | 388 | 388 | 26,000 | 388 |
| 2002-11-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-06 | 398 | 402 | 398 | 400 | 529,000 | 400 |
| 2002-11-05 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2002-11-01 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 2002-10-28 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2002-10-25 | 393 | 410 | 393 | 410 | 124,000 | 410 |
| 2002-10-23 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-10-22 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-10-21 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-10-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-16 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-10-15 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-10-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-10-09 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2002-10-04 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2002-10-02 | 430 | 430 | 429 | 429 | 7,000 | 429 |
| 2002-10-01 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2002-09-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-09-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-09-25 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2002-09-19 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2002-09-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-09-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-09-12 | 392 | 392 | 380 | 380 | 5,000 | 380 |
| 2002-09-11 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-09-10 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-09-03 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2002-09-02 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2002-08-30 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2002-08-26 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-08-23 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2002-08-22 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2002-08-21 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2002-08-19 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2002-08-12 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2002-08-02 | 446 | 446 | 445 | 446 | 6,000 | 446 |
| 2002-08-01 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-07-19 | 430 | 430 | 410 | 410 | 5,000 | 410 |
| 2002-07-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-07-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-09 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-07-04 | 474 | 474 | 474 | 474 | 6,000 | 474 |
| 2002-07-03 | 469 | 469 | 464 | 464 | 14,000 | 464 |
| 2002-07-02 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 2002-07-01 | 441 | 450 | 441 | 450 | 3,000 | 450 |
| 2002-06-26 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-06-25 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2002-06-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-06-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-06-19 | 442 | 450 | 442 | 442 | 5,000 | 442 |
| 2002-06-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-06-13 | 480 | 480 | 436 | 442 | 6,000 | 442 |
| 2002-06-12 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2002-06-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-06-07 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2002-06-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-06-04 | 454 | 455 | 454 | 454 | 5,000 | 454 |
| 2002-06-03 | 456 | 456 | 450 | 450 | 104,000 | 450 |
| 2002-05-31 | 445 | 455 | 445 | 455 | 3,000 | 455 |
| 2002-05-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-05-27 | 450 | 465 | 450 | 465 | 3,000 | 465 |
| 2002-05-21 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2002-05-20 | 463 | 479 | 463 | 479 | 6,000 | 479 |
| 2002-05-17 | 454 | 460 | 454 | 460 | 5,000 | 460 |
| 2002-05-13 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2002-05-10 | 460 | 470 | 455 | 455 | 10,000 | 455 |
| 2002-05-09 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2002-05-08 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-05-07 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 2002-05-02 | 472 | 500 | 470 | 500 | 13,000 | 500 |
| 2002-05-01 | 465 | 465 | 450 | 465 | 23,000 | 465 |
| 2002-04-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-04-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-04-25 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 2002-04-23 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-04-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-04-19 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2002-04-18 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2002-04-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-04-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-04-11 | 465 | 465 | 464 | 464 | 2,000 | 464 |
| 2002-04-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-04-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-04-02 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 2002-04-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-03-25 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2002-03-22 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-03-18 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-03-14 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2002-03-11 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2002-03-06 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-03-05 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-03-04 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-03-01 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2002-02-25 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 2002-02-22 | 415 | 416 | 390 | 390 | 7,000 | 390 |
| 2002-02-21 | 416 | 416 | 415 | 415 | 4,000 | 415 |
| 2002-02-20 | 440 | 440 | 410 | 410 | 2,000 | 410 |
| 2002-02-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-02-12 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2002-02-05 | 448 | 448 | 448 | 448 | 4,000 | 448 |
| 2002-02-01 | 435 | 435 | 418 | 418 | 4,000 | 418 |
| 2002-01-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-01-21 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2002-01-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-01-09 | 472 | 472 | 471 | 471 | 2,000 | 471 |
| 2002-01-08 | 472 | 480 | 472 | 472 | 5,000 | 472 |
| 2002-01-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
分割・併合履歴 ： [1997-03-26]1株→1.2株