5989 (株)エイチワン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,350 | 1,400 | 1,350 | 1,397 | 20,000 | 1,397 |
| 2005-12-29 | 1,350 | 1,370 | 1,345 | 1,355 | 21,000 | 1,355 |
| 2005-12-28 | 1,310 | 1,333 | 1,292 | 1,333 | 15,000 | 1,333 |
| 2005-12-27 | 1,292 | 1,314 | 1,292 | 1,314 | 14,000 | 1,314 |
| 2005-12-26 | 1,287 | 1,310 | 1,287 | 1,300 | 23,000 | 1,300 |
| 2005-12-22 | 1,308 | 1,308 | 1,270 | 1,287 | 19,000 | 1,287 |
| 2005-12-21 | 1,296 | 1,314 | 1,294 | 1,295 | 13,000 | 1,295 |
| 2005-12-20 | 1,269 | 1,314 | 1,250 | 1,281 | 10,000 | 1,281 |
| 2005-12-19 | 1,301 | 1,301 | 1,270 | 1,270 | 25,000 | 1,270 |
| 2005-12-16 | 1,348 | 1,348 | 1,311 | 1,314 | 9,000 | 1,314 |
| 2005-12-15 | 1,329 | 1,348 | 1,290 | 1,348 | 14,000 | 1,348 |
| 2005-12-14 | 1,389 | 1,389 | 1,330 | 1,330 | 16,000 | 1,330 |
| 2005-12-13 | 1,387 | 1,390 | 1,350 | 1,390 | 23,000 | 1,390 |
| 2005-12-12 | 1,335 | 1,360 | 1,315 | 1,347 | 44,000 | 1,347 |
| 2005-12-09 | 1,332 | 1,410 | 1,331 | 1,410 | 15,000 | 1,410 |
| 2005-12-08 | 1,381 | 1,390 | 1,320 | 1,320 | 26,000 | 1,320 |
| 2005-12-07 | 1,420 | 1,440 | 1,399 | 1,400 | 22,000 | 1,400 |
| 2005-12-06 | 1,440 | 1,490 | 1,365 | 1,375 | 69,000 | 1,375 |
| 2005-12-05 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 | 1,340 |
| 2005-12-02 | 1,149 | 1,150 | 1,140 | 1,140 | 7,000 | 1,140 |
| 2005-12-01 | 1,139 | 1,140 | 1,139 | 1,140 | 3,000 | 1,140 |
| 2005-11-30 | 1,134 | 1,135 | 1,130 | 1,130 | 10,000 | 1,130 |
| 2005-11-29 | 1,130 | 1,139 | 1,130 | 1,138 | 8,000 | 1,138 |
| 2005-11-28 | 1,135 | 1,140 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2005-11-25 | 1,149 | 1,150 | 1,121 | 1,121 | 4,000 | 1,121 |
| 2005-11-24 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 2005-11-22 | 1,140 | 1,140 | 1,131 | 1,131 | 4,000 | 1,131 |
| 2005-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 2005-11-18 | 1,185 | 1,185 | 1,137 | 1,137 | 4,000 | 1,137 |
| 2005-11-17 | 1,170 | 1,184 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2005-11-16 | 1,184 | 1,184 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2005-11-15 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 | 1,180 |
| 2005-11-14 | 1,185 | 1,185 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2005-11-10 | 1,150 | 1,190 | 1,150 | 1,190 | 5,000 | 1,190 |
| 2005-11-09 | 1,191 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 2005-11-08 | 1,135 | 1,190 | 1,100 | 1,190 | 25,000 | 1,190 |
| 2005-11-07 | 1,159 | 1,190 | 1,159 | 1,160 | 21,000 | 1,160 |
| 2005-11-04 | 1,120 | 1,145 | 1,120 | 1,145 | 2,000 | 1,145 |
| 2005-11-02 | 1,149 | 1,149 | 1,149 | 1,149 | 5,000 | 1,149 |
| 2005-11-01 | 1,155 | 1,155 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2005-10-31 | 1,155 | 1,155 | 1,135 | 1,155 | 21,000 | 1,155 |
| 2005-10-28 | 1,146 | 1,146 | 1,106 | 1,135 | 11,000 | 1,135 |
| 2005-10-27 | 1,150 | 1,160 | 1,130 | 1,160 | 14,000 | 1,160 |
| 2005-10-26 | 1,071 | 1,130 | 1,071 | 1,130 | 14,000 | 1,130 |
| 2005-10-25 | 1,175 | 1,175 | 1,083 | 1,110 | 17,000 | 1,110 |
| 2005-10-24 | 1,056 | 1,056 | 1,035 | 1,055 | 6,000 | 1,055 |
| 2005-10-21 | 1,070 | 1,070 | 1,055 | 1,055 | 4,000 | 1,055 |
| 2005-10-20 | 1,077 | 1,077 | 1,071 | 1,071 | 5,000 | 1,071 |
| 2005-10-19 | 1,082 | 1,082 | 1,062 | 1,079 | 3,000 | 1,079 |
| 2005-10-18 | 1,116 | 1,116 | 1,083 | 1,083 | 20,000 | 1,083 |
| 2005-10-17 | 1,140 | 1,140 | 1,098 | 1,098 | 11,000 | 1,098 |
| 2005-10-14 | 1,100 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2005-10-13 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2005-10-12 | 1,130 | 1,130 | 1,080 | 1,100 | 22,000 | 1,100 |
| 2005-10-11 | 1,060 | 1,135 | 1,060 | 1,100 | 19,000 | 1,100 |
| 2005-10-07 | 992 | 1,072 | 992 | 1,060 | 30,000 | 1,060 |
| 2005-10-06 | 971 | 983 | 951 | 972 | 26,000 | 972 |
| 2005-10-05 | 966 | 970 | 960 | 970 | 17,000 | 970 |
| 2005-10-04 | 968 | 968 | 966 | 966 | 6,000 | 966 |
| 2005-10-03 | 960 | 960 | 950 | 955 | 5,000 | 955 |
| 2005-09-30 | 969 | 969 | 969 | 969 | 6,000 | 969 |
| 2005-09-29 | 945 | 950 | 941 | 941 | 3,000 | 941 |
| 2005-09-28 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 2005-09-27 | 950 | 951 | 945 | 945 | 6,000 | 945 |
| 2005-09-26 | 940 | 950 | 940 | 950 | 7,000 | 950 |
| 2005-09-22 | 951 | 951 | 940 | 940 | 2,000 | 940 |
| 2005-09-21 | 941 | 941 | 940 | 940 | 7,000 | 940 |
| 2005-09-20 | 945 | 958 | 942 | 950 | 11,000 | 950 |
| 2005-09-16 | 960 | 960 | 938 | 945 | 6,000 | 945 |
| 2005-09-15 | 950 | 950 | 931 | 935 | 12,000 | 935 |
| 2005-09-14 | 941 | 950 | 941 | 949 | 9,000 | 949 |
| 2005-09-13 | 939 | 960 | 939 | 950 | 15,000 | 950 |
| 2005-09-12 | 959 | 959 | 939 | 939 | 17,000 | 939 |
| 2005-09-09 | 910 | 950 | 909 | 909 | 19,000 | 909 |
| 2005-09-08 | 890 | 910 | 890 | 910 | 17,000 | 910 |
| 2005-09-07 | 889 | 890 | 889 | 890 | 6,000 | 890 |
| 2005-09-06 | 888 | 890 | 888 | 888 | 4,000 | 888 |
| 2005-09-05 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2005-09-02 | 880 | 885 | 880 | 885 | 5,000 | 885 |
| 2005-09-01 | 881 | 881 | 880 | 880 | 2,000 | 880 |
| 2005-08-31 | 876 | 878 | 876 | 878 | 3,000 | 878 |
| 2005-08-30 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 2005-08-29 | 885 | 885 | 885 | 885 | 6,000 | 885 |
| 2005-08-26 | 892 | 895 | 885 | 885 | 5,000 | 885 |
| 2005-08-25 | 890 | 892 | 890 | 892 | 5,000 | 892 |
| 2005-08-24 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 2005-08-23 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 2005-08-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-08-18 | 899 | 900 | 890 | 890 | 17,000 | 890 |
| 2005-08-16 | 860 | 895 | 860 | 890 | 6,000 | 890 |
| 2005-08-15 | 863 | 870 | 863 | 870 | 3,000 | 870 |
| 2005-08-12 | 880 | 880 | 855 | 855 | 3,000 | 855 |
| 2005-08-11 | 890 | 890 | 870 | 880 | 10,000 | 880 |
| 2005-08-10 | 902 | 902 | 900 | 900 | 3,000 | 900 |
| 2005-08-09 | 887 | 900 | 887 | 900 | 5,000 | 900 |
| 2005-08-08 | 850 | 877 | 850 | 877 | 7,000 | 877 |
| 2005-08-04 | 880 | 880 | 870 | 880 | 6,000 | 880 |
| 2005-08-03 | 900 | 900 | 880 | 880 | 6,000 | 880 |
| 2005-08-02 | 910 | 919 | 899 | 900 | 16,000 | 900 |
| 2005-08-01 | 890 | 895 | 880 | 880 | 34,000 | 880 |
| 2005-07-29 | 800 | 850 | 800 | 850 | 22,000 | 850 |
| 2005-07-28 | 774 | 800 | 772 | 800 | 12,000 | 800 |
| 2005-07-27 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2005-07-26 | 766 | 766 | 765 | 765 | 10,000 | 765 |
| 2005-07-25 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2005-07-22 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2005-07-21 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 2005-07-20 | 769 | 770 | 769 | 770 | 3,000 | 770 |
| 2005-07-19 | 765 | 765 | 760 | 765 | 15,000 | 765 |
| 2005-07-15 | 752 | 753 | 752 | 753 | 2,000 | 753 |
| 2005-07-13 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2005-07-12 | 737 | 750 | 737 | 750 | 3,000 | 750 |
| 2005-07-08 | 760 | 770 | 760 | 770 | 11,000 | 770 |
| 2005-07-07 | 760 | 770 | 760 | 760 | 6,000 | 760 |
| 2005-07-06 | 770 | 795 | 760 | 760 | 12,000 | 760 |
| 2005-07-05 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2005-07-04 | 760 | 764 | 760 | 764 | 4,000 | 764 |
| 2005-07-01 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 2005-06-28 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-06-24 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2005-06-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-06-21 | 715 | 715 | 715 | 715 | 8,000 | 715 |
| 2005-06-20 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 2005-06-17 | 705 | 715 | 705 | 715 | 5,000 | 715 |
| 2005-06-16 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-06-14 | 735 | 735 | 735 | 735 | 10,000 | 735 |
| 2005-06-13 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2005-06-10 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2005-06-07 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-06-06 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-06-03 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 2005-06-02 | 710 | 710 | 690 | 690 | 5,000 | 690 |
| 2005-06-01 | 710 | 710 | 691 | 696 | 5,000 | 696 |
| 2005-05-31 | 685 | 700 | 685 | 700 | 10,000 | 700 |
| 2005-05-30 | 691 | 700 | 690 | 700 | 5,000 | 700 |
| 2005-05-27 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-05-24 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2005-05-23 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-05-20 | 710 | 710 | 700 | 700 | 11,000 | 700 |
| 2005-05-19 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-05-18 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-05-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-05-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-05-10 | 764 | 770 | 761 | 770 | 9,000 | 770 |
| 2005-05-09 | 789 | 789 | 765 | 765 | 6,000 | 765 |
| 2005-05-06 | 780 | 780 | 761 | 761 | 5,000 | 761 |
| 2005-05-02 | 755 | 769 | 755 | 760 | 13,000 | 760 |
| 2005-04-28 | 735 | 770 | 735 | 755 | 15,000 | 755 |
| 2005-04-27 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2005-04-26 | 710 | 720 | 710 | 715 | 4,000 | 715 |
| 2005-04-25 | 705 | 710 | 705 | 710 | 2,000 | 710 |
| 2005-04-19 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-04-18 | 709 | 709 | 703 | 703 | 3,000 | 703 |
| 2005-04-15 | 720 | 720 | 710 | 710 | 7,000 | 710 |
| 2005-04-14 | 725 | 725 | 721 | 721 | 2,000 | 721 |
| 2005-04-12 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 2005-04-11 | 725 | 730 | 725 | 725 | 4,000 | 725 |
| 2005-04-08 | 720 | 725 | 720 | 725 | 3,000 | 725 |
| 2005-04-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-04-05 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2005-04-04 | 734 | 744 | 734 | 744 | 3,000 | 744 |
| 2005-04-01 | 732 | 732 | 732 | 732 | 5,000 | 732 |
| 2005-03-31 | 737 | 737 | 718 | 718 | 4,000 | 718 |
| 2005-03-30 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2005-03-28 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2005-03-25 | 750 | 750 | 740 | 750 | 7,000 | 750 |
| 2005-03-24 | 755 | 755 | 750 | 750 | 6,000 | 750 |
| 2005-03-23 | 759 | 760 | 756 | 756 | 5,000 | 756 |
| 2005-03-22 | 756 | 759 | 750 | 759 | 9,000 | 759 |
| 2005-03-18 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 2005-03-17 | 755 | 760 | 750 | 760 | 7,000 | 760 |
| 2005-03-16 | 766 | 766 | 755 | 755 | 8,000 | 755 |
| 2005-03-15 | 766 | 766 | 760 | 765 | 8,000 | 765 |
| 2005-03-14 | 760 | 765 | 760 | 765 | 16,000 | 765 |
| 2005-03-11 | 765 | 765 | 755 | 755 | 12,000 | 755 |
| 2005-03-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-03-09 | 770 | 770 | 760 | 765 | 5,000 | 765 |
| 2005-03-08 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-03-04 | 799 | 799 | 777 | 777 | 6,000 | 777 |
| 2005-03-03 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-03-02 | 780 | 800 | 780 | 800 | 12,000 | 800 |
| 2005-03-01 | 777 | 778 | 750 | 750 | 7,000 | 750 |
| 2005-02-28 | 760 | 780 | 760 | 780 | 2,000 | 780 |
| 2005-02-25 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 2005-02-24 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2005-02-23 | 774 | 780 | 760 | 780 | 23,000 | 780 |
| 2005-02-22 | 770 | 780 | 770 | 775 | 12,000 | 775 |
| 2005-02-21 | 779 | 802 | 765 | 765 | 14,000 | 765 |
| 2005-02-18 | 751 | 800 | 741 | 761 | 27,000 | 761 |
| 2005-02-17 | 700 | 768 | 700 | 741 | 34,000 | 741 |
| 2005-02-16 | 685 | 690 | 684 | 684 | 8,000 | 684 |
| 2005-02-15 | 680 | 685 | 680 | 682 | 7,000 | 682 |
| 2005-02-14 | 665 | 680 | 665 | 680 | 5,000 | 680 |
| 2005-02-10 | 671 | 671 | 665 | 665 | 3,000 | 665 |
| 2005-02-09 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 2005-02-08 | 672 | 672 | 666 | 666 | 5,000 | 666 |
| 2005-02-04 | 667 | 690 | 667 | 680 | 7,000 | 680 |
| 2005-02-03 | 680 | 680 | 665 | 665 | 10,000 | 665 |
| 2005-02-02 | 680 | 690 | 670 | 689 | 26,000 | 689 |
| 2005-02-01 | 675 | 690 | 670 | 670 | 56,000 | 670 |
| 2005-01-31 | 610 | 612 | 610 | 610 | 7,000 | 610 |
| 2005-01-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-01-27 | 610 | 610 | 602 | 602 | 3,000 | 602 |
| 2005-01-26 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 2005-01-25 | 600 | 603 | 600 | 603 | 6,000 | 603 |
| 2005-01-24 | 590 | 603 | 590 | 603 | 3,000 | 603 |
| 2005-01-21 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2005-01-20 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2005-01-19 | 592 | 592 | 591 | 591 | 3,000 | 591 |
| 2005-01-18 | 600 | 600 | 599 | 599 | 10,000 | 599 |
| 2005-01-17 | 600 | 600 | 598 | 598 | 4,000 | 598 |
| 2005-01-14 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2005-01-13 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-01-12 | 600 | 602 | 600 | 600 | 6,000 | 600 |
| 2005-01-11 | 600 | 603 | 600 | 600 | 25,000 | 600 |
| 2005-01-07 | 600 | 610 | 600 | 600 | 9,000 | 600 |
| 2005-01-06 | 580 | 588 | 580 | 588 | 14,000 | 588 |
| 2005-01-05 | 577 | 580 | 575 | 580 | 7,000 | 580 |
| 2005-01-04 | 578 | 578 | 578 | 578 | 2,000 | 578 |
分割・併合履歴 ： [1997-03-26]1株→1.2株