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
2005-12-301,3501,4001,3501,39720,0001,397
2005-12-291,3501,3701,3451,35521,0001,355
2005-12-281,3101,3331,2921,33315,0001,333
2005-12-271,2921,3141,2921,31414,0001,314
2005-12-261,2871,3101,2871,30023,0001,300
2005-12-221,3081,3081,2701,28719,0001,287
2005-12-211,2961,3141,2941,29513,0001,295
2005-12-201,2691,3141,2501,28110,0001,281
2005-12-191,3011,3011,2701,27025,0001,270
2005-12-161,3481,3481,3111,3149,0001,314
2005-12-151,3291,3481,2901,34814,0001,348
2005-12-141,3891,3891,3301,33016,0001,330
2005-12-131,3871,3901,3501,39023,0001,390
2005-12-121,3351,3601,3151,34744,0001,347
2005-12-091,3321,4101,3311,41015,0001,410
2005-12-081,3811,3901,3201,32026,0001,320
2005-12-071,4201,4401,3991,40022,0001,400
2005-12-061,4401,4901,3651,37569,0001,375
2005-12-051,3401,3401,3401,3408,0001,340
2005-12-021,1491,1501,1401,1407,0001,140
2005-12-011,1391,1401,1391,1403,0001,140
2005-11-301,1341,1351,1301,13010,0001,130
2005-11-291,1301,1391,1301,1388,0001,138
2005-11-281,1351,1401,1301,1304,0001,130
2005-11-251,1491,1501,1211,1214,0001,121
2005-11-241,1401,1401,1401,1404,0001,140
2005-11-221,1401,1401,1311,1314,0001,131
2005-11-211,1501,1501,1501,1507,0001,150
2005-11-181,1851,1851,1371,1374,0001,137
2005-11-171,1701,1841,1501,1504,0001,150
2005-11-161,1841,1841,1701,1702,0001,170
2005-11-151,1401,1801,1401,1802,0001,180
2005-11-141,1851,1851,1801,1802,0001,180
2005-11-101,1501,1901,1501,1905,0001,190
2005-11-091,1911,2001,1901,1905,0001,190
2005-11-081,1351,1901,1001,19025,0001,190
2005-11-071,1591,1901,1591,16021,0001,160
2005-11-041,1201,1451,1201,1452,0001,145
2005-11-021,1491,1491,1491,1495,0001,149
2005-11-011,1551,1551,1501,1505,0001,150
2005-10-311,1551,1551,1351,15521,0001,155
2005-10-281,1461,1461,1061,13511,0001,135
2005-10-271,1501,1601,1301,16014,0001,160
2005-10-261,0711,1301,0711,13014,0001,130
2005-10-251,1751,1751,0831,11017,0001,110
2005-10-241,0561,0561,0351,0556,0001,055
2005-10-211,0701,0701,0551,0554,0001,055
2005-10-201,0771,0771,0711,0715,0001,071
2005-10-191,0821,0821,0621,0793,0001,079
2005-10-181,1161,1161,0831,08320,0001,083
2005-10-171,1401,1401,0981,09811,0001,098
2005-10-141,1001,1201,1001,1003,0001,100
2005-10-131,1201,1201,1001,1004,0001,100
2005-10-121,1301,1301,0801,10022,0001,100
2005-10-111,0601,1351,0601,10019,0001,100
2005-10-079921,0729921,06030,0001,060
2005-10-0697198395197226,000972
2005-10-0596697096097017,000970
2005-10-049689689669666,000966
2005-10-039609609509555,000955
2005-09-309699699699696,000969
2005-09-299459509419413,000941
2005-09-289459459459453,000945
2005-09-279509519459456,000945
2005-09-269409509409507,000950
2005-09-229519519409402,000940
2005-09-219419419409407,000940
2005-09-2094595894295011,000950
2005-09-169609609389456,000945
2005-09-1595095093193512,000935
2005-09-149419509419499,000949
2005-09-1393996093995015,000950
2005-09-1295995993993917,000939
2005-09-0991095090990919,000909
2005-09-0889091089091017,000910
2005-09-078898908898906,000890
2005-09-068888908888884,000888
2005-09-058868868868861,000886
2005-09-028808858808855,000885
2005-09-018818818808802,000880
2005-08-318768788768783,000878
2005-08-308858858858853,000885
2005-08-298858858858856,000885
2005-08-268928958858855,000885
2005-08-258908928908925,000892
2005-08-248908908908909,000890
2005-08-239009008908906,000890
2005-08-229009009009001,000900
2005-08-1889990089089017,000890
2005-08-168608958608906,000890
2005-08-158638708638703,000870
2005-08-128808808558553,000855
2005-08-1189089087088010,000880
2005-08-109029029009003,000900
2005-08-098879008879005,000900
2005-08-088508778508777,000877
2005-08-048808808708806,000880
2005-08-039009008808806,000880
2005-08-0291091989990016,000900
2005-08-0189089588088034,000880
2005-07-2980085080085022,000850
2005-07-2877480077280012,000800
2005-07-277687687687681,000768
2005-07-2676676676576510,000765
2005-07-257607607607603,000760
2005-07-227617617617611,000761
2005-07-217707707607604,000760
2005-07-207697707697703,000770
2005-07-1976576576076515,000765
2005-07-157527537527532,000753
2005-07-137617617617611,000761
2005-07-127377507377503,000750
2005-07-0876077076077011,000770
2005-07-077607707607606,000760
2005-07-0677079576076012,000760
2005-07-057607607607602,000760
2005-07-047607647607644,000764
2005-07-017457457457454,000745
2005-06-287257257257251,000725
2005-06-247117117117111,000711
2005-06-227207207207201,000720
2005-06-217157157157158,000715
2005-06-207157157157155,000715
2005-06-177057157057155,000715
2005-06-167057057057051,000705
2005-06-1473573573573510,000735
2005-06-137007007007005,000700
2005-06-107007007007005,000700
2005-06-077007007007003,000700
2005-06-066906906906902,000690
2005-06-036907006907008,000700
2005-06-027107106906905,000690
2005-06-017107106916965,000696
2005-05-3168570068570010,000700
2005-05-306917006907005,000700
2005-05-277157157157151,000715
2005-05-247297297297291,000729
2005-05-237307307307303,000730
2005-05-2071071070070011,000700
2005-05-197107107107102,000710
2005-05-187307307307302,000730
2005-05-167307307307301,000730
2005-05-117607607607601,000760
2005-05-107647707617709,000770
2005-05-097897897657656,000765
2005-05-067807807617615,000761
2005-05-0275576975576013,000760
2005-04-2873577073575515,000755
2005-04-277107157107154,000715
2005-04-267107207107154,000715
2005-04-257057107057102,000710
2005-04-196906906906902,000690
2005-04-187097097037033,000703
2005-04-157207207107107,000710
2005-04-147257257217212,000721
2005-04-1273073073073010,000730
2005-04-117257307257254,000725
2005-04-087207257207253,000725
2005-04-067207207207201,000720
2005-04-057307307207204,000720
2005-04-047347447347443,000744
2005-04-017327327327325,000732
2005-03-317377377187184,000718
2005-03-307277277277271,000727
2005-03-287487487487481,000748
2005-03-257507507407507,000750
2005-03-247557557507506,000750
2005-03-237597607567565,000756
2005-03-227567597507599,000759
2005-03-187597597597593,000759
2005-03-177557607507607,000760
2005-03-167667667557558,000755
2005-03-157667667607658,000765
2005-03-1476076576076516,000765
2005-03-1176576575575512,000755
2005-03-107607607607601,000760
2005-03-097707707607655,000765
2005-03-087707707707701,000770
2005-03-047997997777776,000777
2005-03-037807807807802,000780
2005-03-0278080078080012,000800
2005-03-017777787507507,000750
2005-02-287607807607802,000780
2005-02-257517517517513,000751
2005-02-247507507507504,000750
2005-02-2377478076078023,000780
2005-02-2277078077077512,000775
2005-02-2177980276576514,000765
2005-02-1875180074176127,000761
2005-02-1770076870074134,000741
2005-02-166856906846848,000684
2005-02-156806856806827,000682
2005-02-146656806656805,000680
2005-02-106716716656653,000665
2005-02-096676676676672,000667
2005-02-086726726666665,000666
2005-02-046676906676807,000680
2005-02-0368068066566510,000665
2005-02-0268069067068926,000689
2005-02-0167569067067056,000670
2005-01-316106126106107,000610
2005-01-286106106106101,000610
2005-01-276106106026023,000602
2005-01-266106106106108,000610
2005-01-256006036006036,000603
2005-01-245906035906033,000603
2005-01-215905905905903,000590
2005-01-205915915915911,000591
2005-01-195925925915913,000591
2005-01-1860060059959910,000599
2005-01-176006005985984,000598
2005-01-145975975975971,000597
2005-01-136006006006006,000600
2005-01-126006026006006,000600
2005-01-1160060360060025,000600
2005-01-076006106006009,000600
2005-01-0658058858058814,000588
2005-01-055775805755807,000580
2005-01-045785785785782,000578

分割・併合履歴 : [1997-03-26]1株→1.2株