5989 (株)エイチワン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 575 | 575 | 575 | 575 | 7,000 | 575 |
| 2004-12-27 | 576 | 576 | 575 | 575 | 7,000 | 575 |
| 2004-12-24 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-12-22 | 562 | 570 | 562 | 570 | 2,000 | 570 |
| 2004-12-21 | 570 | 570 | 570 | 570 | 11,000 | 570 |
| 2004-12-20 | 571 | 571 | 570 | 570 | 25,000 | 570 |
| 2004-12-17 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2004-12-16 | 570 | 570 | 560 | 560 | 7,000 | 560 |
| 2004-12-15 | 577 | 577 | 577 | 577 | 3,000 | 577 |
| 2004-12-14 | 586 | 586 | 578 | 578 | 14,000 | 578 |
| 2004-12-13 | 558 | 559 | 558 | 559 | 3,000 | 559 |
| 2004-12-10 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 2004-12-08 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-12-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-12-03 | 568 | 568 | 568 | 568 | 3,000 | 568 |
| 2004-12-02 | 568 | 568 | 568 | 568 | 4,000 | 568 |
| 2004-12-01 | 568 | 568 | 558 | 558 | 3,000 | 558 |
| 2004-11-30 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-11-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-11-22 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2004-11-19 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2004-11-18 | 558 | 565 | 555 | 565 | 3,000 | 565 |
| 2004-11-17 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2004-11-16 | 550 | 560 | 550 | 550 | 7,000 | 550 |
| 2004-11-15 | 559 | 559 | 550 | 550 | 20,000 | 550 |
| 2004-11-12 | 560 | 560 | 550 | 559 | 22,000 | 559 |
| 2004-11-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-11-02 | 594 | 594 | 580 | 580 | 6,000 | 580 |
| 2004-11-01 | 595 | 595 | 581 | 581 | 5,000 | 581 |
| 2004-10-29 | 589 | 595 | 586 | 595 | 13,000 | 595 |
| 2004-10-28 | 578 | 588 | 578 | 580 | 19,000 | 580 |
| 2004-10-26 | 577 | 598 | 577 | 598 | 13,000 | 598 |
| 2004-10-25 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2004-10-22 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2004-10-21 | 575 | 580 | 575 | 579 | 14,000 | 579 |
| 2004-10-20 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2004-10-18 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2004-10-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-10-14 | 582 | 582 | 580 | 580 | 4,000 | 580 |
| 2004-10-13 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2004-10-12 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-10-08 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2004-10-07 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2004-10-06 | 583 | 588 | 583 | 588 | 3,000 | 588 |
| 2004-10-05 | 593 | 593 | 578 | 578 | 3,000 | 578 |
| 2004-10-04 | 593 | 593 | 593 | 593 | 5,000 | 593 |
| 2004-10-01 | 579 | 579 | 573 | 573 | 3,000 | 573 |
| 2004-09-28 | 576 | 576 | 574 | 575 | 3,000 | 575 |
| 2004-09-27 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2004-09-24 | 595 | 595 | 595 | 595 | 8,000 | 595 |
| 2004-09-21 | 596 | 596 | 595 | 595 | 9,000 | 595 |
| 2004-09-17 | 592 | 595 | 592 | 595 | 6,000 | 595 |
| 2004-09-16 | 593 | 595 | 581 | 581 | 5,000 | 581 |
| 2004-09-15 | 580 | 620 | 580 | 610 | 23,000 | 610 |
| 2004-09-14 | 575 | 580 | 575 | 580 | 5,000 | 580 |
| 2004-09-13 | 561 | 570 | 561 | 570 | 5,000 | 570 |
| 2004-09-10 | 557 | 559 | 557 | 559 | 2,000 | 559 |
| 2004-09-09 | 570 | 570 | 553 | 553 | 2,000 | 553 |
| 2004-09-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-09-07 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2004-09-06 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-09-03 | 579 | 579 | 576 | 576 | 4,000 | 576 |
| 2004-09-02 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2004-09-01 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2004-08-31 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-08-30 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2004-08-26 | 550 | 558 | 550 | 558 | 6,000 | 558 |
| 2004-08-25 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2004-08-24 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 2004-08-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-08-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-08-18 | 562 | 562 | 560 | 560 | 8,000 | 560 |
| 2004-08-16 | 560 | 565 | 560 | 565 | 2,000 | 565 |
| 2004-08-13 | 571 | 571 | 560 | 569 | 7,000 | 569 |
| 2004-08-11 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2004-08-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-08-09 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 2004-08-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-08-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2004-08-03 | 599 | 599 | 585 | 585 | 4,000 | 585 |
| 2004-08-02 | 590 | 600 | 589 | 600 | 6,000 | 600 |
| 2004-07-30 | 555 | 575 | 555 | 575 | 11,000 | 575 |
| 2004-07-29 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2004-07-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-07-27 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2004-07-21 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2004-07-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-07-16 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 2004-07-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-07-14 | 575 | 580 | 575 | 580 | 7,000 | 580 |
| 2004-07-13 | 555 | 560 | 555 | 560 | 2,000 | 560 |
| 2004-07-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-07-09 | 569 | 569 | 560 | 560 | 5,000 | 560 |
| 2004-07-07 | 560 | 560 | 551 | 551 | 4,000 | 551 |
| 2004-07-06 | 579 | 579 | 570 | 570 | 5,000 | 570 |
| 2004-07-05 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2004-07-02 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 2004-07-01 | 578 | 579 | 570 | 579 | 5,000 | 579 |
| 2004-06-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-06-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2004-06-28 | 580 | 580 | 578 | 578 | 4,000 | 578 |
| 2004-06-25 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2004-06-24 | 597 | 597 | 590 | 590 | 2,000 | 590 |
| 2004-06-23 | 550 | 600 | 549 | 600 | 24,000 | 600 |
| 2004-06-22 | 534 | 534 | 532 | 532 | 6,000 | 532 |
| 2004-06-21 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2004-06-17 | 530 | 530 | 520 | 520 | 21,000 | 520 |
| 2004-06-16 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2004-06-15 | 519 | 520 | 518 | 520 | 5,000 | 520 |
| 2004-06-14 | 550 | 550 | 520 | 520 | 15,000 | 520 |
| 2004-06-11 | 530 | 530 | 522 | 530 | 14,000 | 530 |
| 2004-06-10 | 515 | 525 | 510 | 510 | 7,000 | 510 |
| 2004-06-09 | 525 | 530 | 520 | 525 | 16,000 | 525 |
| 2004-06-08 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2004-06-07 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2004-06-02 | 525 | 525 | 523 | 525 | 7,000 | 525 |
| 2004-06-01 | 524 | 524 | 515 | 515 | 13,000 | 515 |
| 2004-05-28 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2004-05-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-05-26 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2004-05-25 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 2004-05-21 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2004-05-20 | 530 | 540 | 530 | 540 | 5,000 | 540 |
| 2004-05-18 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2004-05-17 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-05-14 | 515 | 540 | 515 | 540 | 3,000 | 540 |
| 2004-05-12 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2004-05-11 | 564 | 570 | 550 | 550 | 5,000 | 550 |
| 2004-05-10 | 554 | 590 | 550 | 580 | 10,000 | 580 |
| 2004-05-07 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2004-05-06 | 569 | 569 | 550 | 555 | 14,000 | 555 |
| 2004-04-30 | 541 | 551 | 541 | 550 | 3,000 | 550 |
| 2004-04-28 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2004-04-27 | 580 | 580 | 541 | 541 | 4,000 | 541 |
| 2004-04-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-04-23 | 575 | 599 | 575 | 599 | 5,000 | 599 |
| 2004-04-22 | 570 | 570 | 565 | 565 | 3,000 | 565 |
| 2004-04-20 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2004-04-16 | 600 | 600 | 595 | 595 | 7,000 | 595 |
| 2004-04-15 | 575 | 600 | 575 | 600 | 11,000 | 600 |
| 2004-04-14 | 585 | 595 | 555 | 575 | 13,000 | 575 |
| 2004-04-13 | 534 | 575 | 534 | 555 | 16,000 | 555 |
| 2004-04-12 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2004-04-09 | 520 | 535 | 520 | 535 | 6,000 | 535 |
| 2004-04-08 | 530 | 530 | 505 | 530 | 19,000 | 530 |
| 2004-04-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-04-06 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2004-04-02 | 530 | 535 | 530 | 530 | 12,000 | 530 |
| 2004-04-01 | 529 | 531 | 529 | 530 | 17,000 | 530 |
| 2004-03-31 | 520 | 528 | 518 | 525 | 12,000 | 525 |
| 2004-03-30 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 2004-03-29 | 493 | 499 | 493 | 493 | 4,000 | 493 |
| 2004-03-26 | 484 | 490 | 484 | 490 | 3,000 | 490 |
| 2004-03-25 | 481 | 490 | 481 | 490 | 6,000 | 490 |
| 2004-03-24 | 485 | 485 | 475 | 480 | 8,000 | 480 |
| 2004-03-23 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2004-03-22 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-03-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-03-18 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2004-03-17 | 470 | 475 | 470 | 471 | 4,000 | 471 |
| 2004-03-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-03-15 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2004-03-12 | 450 | 450 | 447 | 450 | 4,000 | 450 |
| 2004-03-11 | 455 | 460 | 450 | 455 | 16,000 | 455 |
| 2004-03-10 | 460 | 460 | 455 | 455 | 8,000 | 455 |
| 2004-03-09 | 470 | 470 | 460 | 460 | 8,000 | 460 |
| 2004-03-04 | 460 | 460 | 458 | 458 | 2,000 | 458 |
| 2004-03-03 | 448 | 455 | 448 | 455 | 2,000 | 455 |
| 2004-03-02 | 451 | 451 | 447 | 447 | 10,000 | 447 |
| 2004-03-01 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 2004-02-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-02-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-02-25 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2004-02-23 | 441 | 442 | 441 | 442 | 4,000 | 442 |
| 2004-02-20 | 443 | 443 | 442 | 442 | 3,000 | 442 |
| 2004-02-19 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2004-02-17 | 436 | 445 | 433 | 433 | 6,000 | 433 |
| 2004-02-13 | 422 | 424 | 422 | 423 | 5,000 | 423 |
| 2004-02-06 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2004-02-05 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2004-02-03 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 2004-02-02 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 2004-01-30 | 441 | 441 | 430 | 430 | 3,000 | 430 |
| 2004-01-28 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2004-01-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-01-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-01-22 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2004-01-21 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-01-20 | 426 | 430 | 426 | 430 | 2,000 | 430 |
| 2004-01-15 | 420 | 420 | 418 | 418 | 5,000 | 418 |
| 2004-01-14 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2004-01-13 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2004-01-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-01-08 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2004-01-07 | 439 | 439 | 435 | 435 | 3,000 | 435 |
| 2004-01-06 | 426 | 426 | 426 | 426 | 1,000 | 426 |
分割・併合履歴 ： [1997-03-26]1株→1.2株