5989 (株)エイチワン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 408 | 409 | 408 | 409 | 3,000 | 409 |
| 2003-12-19 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2003-12-16 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 2003-12-15 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 2003-12-12 | 425 | 425 | 403 | 403 | 12,000 | 403 |
| 2003-12-11 | 416 | 416 | 415 | 416 | 3,000 | 416 |
| 2003-12-10 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2003-12-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-12-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-12-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-12-03 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2003-12-02 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 2003-12-01 | 413 | 413 | 410 | 410 | 4,000 | 410 |
| 2003-11-28 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2003-11-26 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2003-11-25 | 422 | 422 | 421 | 421 | 6,000 | 421 |
| 2003-11-21 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2003-11-20 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2003-11-19 | 421 | 421 | 421 | 421 | 6,000 | 421 |
| 2003-11-17 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2003-11-13 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-11-12 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2003-11-07 | 404 | 410 | 404 | 410 | 2,000 | 410 |
| 2003-11-05 | 455 | 455 | 440 | 440 | 7,000 | 440 |
| 2003-11-04 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2003-10-31 | 450 | 459 | 450 | 455 | 11,000 | 455 |
| 2003-10-30 | 435 | 435 | 425 | 425 | 4,000 | 425 |
| 2003-10-29 | 422 | 430 | 418 | 418 | 10,000 | 418 |
| 2003-10-28 | 396 | 398 | 396 | 398 | 2,000 | 398 |
| 2003-10-21 | 395 | 395 | 388 | 388 | 10,000 | 388 |
| 2003-10-20 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2003-10-17 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-10-14 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2003-10-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-10-07 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2003-10-06 | 405 | 415 | 405 | 415 | 2,000 | 415 |
| 2003-10-03 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2003-10-02 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2003-10-01 | 413 | 413 | 400 | 400 | 4,000 | 400 |
| 2003-09-25 | 406 | 408 | 406 | 408 | 2,000 | 408 |
| 2003-09-22 | 424 | 424 | 405 | 405 | 6,000 | 405 |
| 2003-09-19 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2003-09-17 | 405 | 408 | 405 | 408 | 7,000 | 408 |
| 2003-09-16 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2003-09-12 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2003-09-10 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-09-05 | 408 | 410 | 400 | 410 | 18,000 | 410 |
| 2003-09-04 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2003-09-02 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-09-01 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2003-08-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-08-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-08-22 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-08-21 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2003-08-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-08-15 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2003-08-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-08-13 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-08-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-08-06 | 410 | 410 | 402 | 402 | 3,000 | 402 |
| 2003-08-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-08-04 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2003-08-01 | 415 | 415 | 400 | 400 | 4,000 | 400 |
| 2003-07-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-07-30 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2003-07-22 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 2003-07-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-07-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-07-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-07-10 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-07-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-04 | 472 | 472 | 450 | 450 | 7,000 | 450 |
| 2003-07-03 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-07-02 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-07-01 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-06-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-06-26 | 400 | 410 | 400 | 410 | 8,000 | 410 |
| 2003-06-23 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-06-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-06-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-06-16 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-06-13 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2003-06-12 | 395 | 395 | 380 | 380 | 14,000 | 380 |
| 2003-06-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-06-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-06-02 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-05-30 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2003-05-29 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2003-05-22 | 385 | 390 | 380 | 390 | 34,000 | 390 |
| 2003-05-19 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2003-05-12 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-05-08 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2003-05-07 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 2003-05-06 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2003-05-01 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2003-04-30 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2003-04-28 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2003-04-21 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-04-03 | 395 | 395 | 394 | 394 | 5,000 | 394 |
| 2003-04-02 | 395 | 395 | 390 | 390 | 8,000 | 390 |
| 2003-04-01 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2003-03-20 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-03-18 | 383 | 384 | 383 | 383 | 5,000 | 383 |
| 2003-03-13 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-03-07 | 355 | 355 | 355 | 355 | 9,000 | 355 |
| 2003-03-06 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2003-03-04 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 2003-03-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-02-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-02-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-02-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-02-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-02-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-02-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-02-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-02-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-02-05 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-02-04 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2003-02-03 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2003-01-30 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2003-01-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-01-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-01-27 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2003-01-24 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2003-01-22 | 362 | 362 | 362 | 362 | 5,000 | 362 |
| 2003-01-21 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 2003-01-20 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2003-01-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-01-16 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-01-15 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2003-01-08 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2003-01-07 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2003-01-06 | 375 | 375 | 375 | 375 | 2,000 | 375 |
分割・併合履歴 ： [1997-03-26]1株→1.2株