5989 (株)エイチワン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 370 | 395 | 370 | 395 | 2,300 | 395 |
| 2008-12-29 | 363 | 371 | 361 | 371 | 1,200 | 371 |
| 2008-12-26 | 363 | 368 | 363 | 363 | 900 | 363 |
| 2008-12-25 | 368 | 368 | 358 | 358 | 2,100 | 358 |
| 2008-12-24 | 376 | 376 | 370 | 370 | 3,900 | 370 |
| 2008-12-22 | 371 | 371 | 370 | 370 | 1,700 | 370 |
| 2008-12-19 | 370 | 378 | 368 | 378 | 1,400 | 378 |
| 2008-12-18 | 399 | 399 | 374 | 374 | 6,700 | 374 |
| 2008-12-17 | 388 | 400 | 388 | 390 | 4,600 | 390 |
| 2008-12-16 | 404 | 404 | 374 | 400 | 30,300 | 400 |
| 2008-12-15 | 378 | 385 | 378 | 385 | 5,700 | 385 |
| 2008-12-12 | 360 | 365 | 360 | 360 | 4,400 | 360 |
| 2008-12-11 | 373 | 384 | 373 | 380 | 31,600 | 380 |
| 2008-12-10 | 359 | 360 | 342 | 356 | 5,200 | 356 |
| 2008-12-09 | 355 | 356 | 340 | 356 | 10,800 | 356 |
| 2008-12-08 | 354 | 355 | 354 | 355 | 600 | 355 |
| 2008-12-05 | 350 | 365 | 350 | 355 | 3,800 | 355 |
| 2008-12-04 | 351 | 351 | 341 | 351 | 8,000 | 351 |
| 2008-12-03 | 351 | 360 | 351 | 359 | 3,700 | 359 |
| 2008-12-02 | 375 | 375 | 351 | 356 | 16,800 | 356 |
| 2008-12-01 | 354 | 380 | 354 | 360 | 15,100 | 360 |
| 2008-11-28 | 320 | 350 | 320 | 346 | 13,800 | 346 |
| 2008-11-27 | 320 | 322 | 311 | 320 | 16,100 | 320 |
| 2008-11-26 | 317 | 322 | 311 | 313 | 20,000 | 313 |
| 2008-11-25 | 361 | 366 | 302 | 304 | 55,100 | 304 |
| 2008-11-21 | 366 | 371 | 365 | 366 | 3,500 | 366 |
| 2008-11-20 | 370 | 375 | 370 | 371 | 11,800 | 371 |
| 2008-11-19 | 424 | 425 | 400 | 400 | 3,900 | 400 |
| 2008-11-18 | 431 | 431 | 420 | 424 | 5,200 | 424 |
| 2008-11-17 | 406 | 421 | 406 | 421 | 1,400 | 421 |
| 2008-11-14 | 413 | 415 | 403 | 415 | 1,000 | 415 |
| 2008-11-13 | 408 | 415 | 404 | 413 | 8,800 | 413 |
| 2008-11-12 | 406 | 414 | 400 | 408 | 9,500 | 408 |
| 2008-11-11 | 426 | 431 | 414 | 414 | 18,200 | 414 |
| 2008-11-10 | 427 | 439 | 421 | 421 | 12,600 | 421 |
| 2008-11-07 | 430 | 433 | 420 | 422 | 9,300 | 422 |
| 2008-11-06 | 451 | 457 | 440 | 443 | 5,900 | 443 |
| 2008-11-05 | 467 | 467 | 442 | 447 | 25,200 | 447 |
| 2008-11-04 | 461 | 470 | 455 | 467 | 6,300 | 467 |
| 2008-10-31 | 469 | 469 | 450 | 460 | 20,700 | 460 |
| 2008-10-30 | 442 | 450 | 431 | 450 | 13,000 | 450 |
| 2008-10-29 | 475 | 485 | 428 | 437 | 23,600 | 437 |
| 2008-10-28 | 441 | 450 | 440 | 450 | 5,100 | 450 |
| 2008-10-27 | 490 | 491 | 481 | 481 | 1,800 | 481 |
| 2008-10-24 | 504 | 504 | 490 | 490 | 1,200 | 490 |
| 2008-10-23 | 530 | 540 | 520 | 520 | 300 | 520 |
| 2008-10-22 | 562 | 562 | 560 | 560 | 700 | 560 |
| 2008-10-21 | 563 | 563 | 562 | 562 | 500 | 562 |
| 2008-10-20 | 550 | 560 | 550 | 560 | 3,600 | 560 |
| 2008-10-17 | 485 | 490 | 485 | 490 | 3,200 | 490 |
| 2008-10-16 | 500 | 500 | 470 | 490 | 5,600 | 490 |
| 2008-10-15 | 550 | 550 | 520 | 520 | 2,600 | 520 |
| 2008-10-14 | 510 | 510 | 510 | 510 | 6,200 | 510 |
| 2008-10-10 | 440 | 447 | 430 | 430 | 22,500 | 430 |
| 2008-10-09 | 480 | 485 | 470 | 470 | 18,500 | 470 |
| 2008-10-08 | 580 | 580 | 490 | 491 | 5,400 | 491 |
| 2008-10-07 | 600 | 600 | 579 | 581 | 5,300 | 581 |
| 2008-10-06 | 620 | 620 | 600 | 600 | 7,500 | 600 |
| 2008-10-03 | 680 | 709 | 680 | 700 | 2,700 | 700 |
| 2008-10-02 | 750 | 769 | 709 | 709 | 7,500 | 709 |
| 2008-10-01 | 741 | 745 | 729 | 733 | 3,300 | 733 |
| 2008-09-30 | 717 | 744 | 700 | 721 | 4,800 | 721 |
| 2008-09-29 | 736 | 736 | 736 | 736 | 1,500 | 736 |
| 2008-09-26 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2008-09-25 | 731 | 731 | 731 | 731 | 400 | 731 |
| 2008-09-24 | 748 | 748 | 730 | 741 | 5,000 | 741 |
| 2008-09-22 | 745 | 759 | 745 | 750 | 2,100 | 750 |
| 2008-09-19 | 735 | 746 | 735 | 745 | 7,100 | 745 |
| 2008-09-18 | 741 | 742 | 670 | 685 | 13,100 | 685 |
| 2008-09-17 | 774 | 776 | 759 | 770 | 23,800 | 770 |
| 2008-09-16 | 765 | 859 | 740 | 804 | 6,300 | 804 |
| 2008-09-12 | 770 | 770 | 770 | 770 | 2,300 | 770 |
| 2008-09-11 | 770 | 770 | 760 | 770 | 7,900 | 770 |
| 2008-09-10 | 771 | 771 | 770 | 770 | 2,500 | 770 |
| 2008-09-09 | 793 | 793 | 770 | 771 | 2,400 | 771 |
| 2008-09-08 | 791 | 792 | 773 | 773 | 600 | 773 |
| 2008-09-05 | 780 | 780 | 771 | 780 | 1,600 | 780 |
| 2008-09-04 | 792 | 792 | 791 | 792 | 500 | 792 |
| 2008-09-03 | 811 | 820 | 800 | 820 | 500 | 820 |
| 2008-09-02 | 845 | 850 | 818 | 818 | 5,300 | 818 |
| 2008-09-01 | 829 | 833 | 818 | 825 | 4,100 | 825 |
| 2008-08-29 | 795 | 819 | 788 | 819 | 1,500 | 819 |
| 2008-08-28 | 781 | 788 | 780 | 782 | 500 | 782 |
| 2008-08-27 | 794 | 794 | 780 | 780 | 500 | 780 |
| 2008-08-25 | 790 | 795 | 790 | 795 | 500 | 795 |
| 2008-08-22 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2008-08-21 | 772 | 780 | 772 | 780 | 500 | 780 |
| 2008-08-20 | 781 | 781 | 771 | 772 | 1,000 | 772 |
| 2008-08-19 | 759 | 800 | 750 | 800 | 8,600 | 800 |
| 2008-08-18 | 839 | 839 | 759 | 769 | 6,100 | 769 |
| 2008-08-15 | 786 | 800 | 785 | 800 | 5,000 | 800 |
| 2008-08-14 | 786 | 786 | 786 | 786 | 200 | 786 |
| 2008-08-13 | 788 | 788 | 786 | 786 | 600 | 786 |
| 2008-08-12 | 799 | 800 | 799 | 800 | 800 | 800 |
| 2008-08-11 | 791 | 797 | 790 | 790 | 1,000 | 790 |
| 2008-08-08 | 760 | 790 | 760 | 790 | 3,400 | 790 |
| 2008-08-07 | 780 | 781 | 756 | 767 | 6,800 | 767 |
| 2008-08-06 | 786 | 800 | 786 | 800 | 7,000 | 800 |
| 2008-08-05 | 780 | 798 | 780 | 785 | 8,600 | 785 |
| 2008-08-04 | 797 | 797 | 772 | 790 | 11,800 | 790 |
| 2008-08-01 | 889 | 889 | 827 | 835 | 10,300 | 835 |
| 2008-07-31 | 902 | 911 | 860 | 879 | 7,100 | 879 |
| 2008-07-30 | 921 | 921 | 900 | 901 | 7,300 | 901 |
| 2008-07-29 | 946 | 946 | 920 | 920 | 2,800 | 920 |
| 2008-07-28 | 946 | 951 | 946 | 951 | 400 | 951 |
| 2008-07-25 | 958 | 958 | 958 | 958 | 700 | 958 |
| 2008-07-24 | 950 | 950 | 940 | 940 | 400 | 940 |
| 2008-07-23 | 950 | 950 | 920 | 940 | 8,600 | 940 |
| 2008-07-22 | 982 | 982 | 980 | 980 | 400 | 980 |
| 2008-07-18 | 981 | 981 | 972 | 972 | 1,900 | 972 |
| 2008-07-17 | 940 | 950 | 940 | 950 | 1,500 | 950 |
| 2008-07-16 | 941 | 941 | 940 | 940 | 4,100 | 940 |
| 2008-07-15 | 931 | 941 | 930 | 941 | 4,100 | 941 |
| 2008-07-14 | 941 | 941 | 941 | 941 | 300 | 941 |
| 2008-07-11 | 940 | 941 | 940 | 941 | 2,700 | 941 |
| 2008-07-10 | 936 | 942 | 935 | 935 | 3,000 | 935 |
| 2008-07-09 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2008-07-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-07-07 | 996 | 996 | 996 | 996 | 200 | 996 |
| 2008-07-04 | 1,006 | 1,006 | 997 | 998 | 9,900 | 998 |
| 2008-07-03 | 976 | 976 | 975 | 976 | 700 | 976 |
| 2008-07-02 | 981 | 981 | 960 | 960 | 6,000 | 960 |
| 2008-07-01 | 971 | 980 | 951 | 951 | 5,600 | 951 |
| 2008-06-30 | 950 | 961 | 950 | 961 | 1,600 | 961 |
| 2008-06-27 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2008-06-26 | 968 | 1,000 | 968 | 980 | 2,500 | 980 |
| 2008-06-25 | 960 | 975 | 958 | 967 | 3,900 | 967 |
| 2008-06-24 | 979 | 980 | 963 | 976 | 4,800 | 976 |
| 2008-06-23 | 970 | 1,000 | 964 | 1,000 | 700 | 1,000 |
| 2008-06-20 | 1,002 | 1,035 | 1,002 | 1,020 | 5,600 | 1,020 |
| 2008-06-19 | 1,060 | 1,060 | 1,040 | 1,040 | 600 | 1,040 |
| 2008-06-18 | 1,060 | 1,060 | 1,040 | 1,050 | 2,500 | 1,050 |
| 2008-06-17 | 1,060 | 1,060 | 1,020 | 1,025 | 2,300 | 1,025 |
| 2008-06-16 | 1,144 | 1,149 | 1,070 | 1,070 | 24,500 | 1,070 |
| 2008-06-13 | 1,051 | 1,090 | 1,050 | 1,090 | 17,800 | 1,090 |
| 2008-06-12 | 996 | 1,000 | 995 | 1,000 | 3,300 | 1,000 |
| 2008-06-11 | 975 | 990 | 975 | 990 | 1,300 | 990 |
| 2008-06-10 | 955 | 975 | 955 | 955 | 5,200 | 955 |
| 2008-06-09 | 984 | 984 | 952 | 952 | 2,500 | 952 |
| 2008-06-06 | 972 | 985 | 972 | 985 | 6,900 | 985 |
| 2008-06-05 | 969 | 973 | 960 | 970 | 3,700 | 970 |
| 2008-06-04 | 980 | 985 | 955 | 973 | 5,300 | 973 |
| 2008-06-03 | 960 | 979 | 950 | 977 | 10,200 | 977 |
| 2008-06-02 | 916 | 935 | 916 | 930 | 7,200 | 930 |
| 2008-05-30 | 910 | 915 | 900 | 910 | 10,200 | 910 |
| 2008-05-29 | 904 | 908 | 890 | 900 | 15,300 | 900 |
| 2008-05-28 | 898 | 914 | 898 | 914 | 1,700 | 914 |
| 2008-05-27 | 893 | 902 | 893 | 898 | 6,600 | 898 |
| 2008-05-26 | 890 | 894 | 885 | 891 | 22,100 | 891 |
| 2008-05-23 | 878 | 890 | 878 | 890 | 2,800 | 890 |
| 2008-05-22 | 873 | 887 | 869 | 876 | 33,500 | 876 |
| 2008-05-21 | 866 | 876 | 866 | 875 | 5,300 | 875 |
| 2008-05-20 | 865 | 867 | 862 | 866 | 9,200 | 866 |
| 2008-05-19 | 870 | 873 | 862 | 865 | 1,500 | 865 |
| 2008-05-16 | 865 | 875 | 856 | 870 | 34,200 | 870 |
| 2008-05-15 | 872 | 877 | 863 | 863 | 15,600 | 863 |
| 2008-05-14 | 860 | 875 | 860 | 872 | 19,900 | 872 |
| 2008-05-13 | 874 | 875 | 873 | 873 | 4,900 | 873 |
| 2008-05-12 | 882 | 882 | 875 | 881 | 2,900 | 881 |
| 2008-05-09 | 890 | 892 | 881 | 890 | 9,400 | 890 |
| 2008-05-08 | 889 | 890 | 874 | 890 | 11,200 | 890 |
| 2008-05-07 | 865 | 879 | 865 | 879 | 7,000 | 879 |
| 2008-05-02 | 865 | 865 | 835 | 856 | 8,600 | 856 |
| 2008-05-01 | 872 | 873 | 865 | 870 | 6,900 | 870 |
| 2008-04-30 | 867 | 879 | 867 | 874 | 3,000 | 874 |
| 2008-04-28 | 869 | 870 | 861 | 869 | 6,900 | 869 |
| 2008-04-25 | 832 | 875 | 832 | 870 | 10,400 | 870 |
| 2008-04-24 | 828 | 842 | 828 | 842 | 2,700 | 842 |
| 2008-04-23 | 820 | 833 | 820 | 833 | 1,100 | 833 |
| 2008-04-22 | 821 | 828 | 821 | 828 | 800 | 828 |
| 2008-04-21 | 825 | 843 | 820 | 828 | 6,500 | 828 |
| 2008-04-18 | 830 | 830 | 813 | 820 | 13,200 | 820 |
| 2008-04-17 | 811 | 824 | 811 | 818 | 1,000 | 818 |
| 2008-04-16 | 810 | 820 | 810 | 820 | 12,600 | 820 |
| 2008-04-15 | 820 | 820 | 810 | 820 | 7,300 | 820 |
| 2008-04-14 | 814 | 830 | 810 | 810 | 8,200 | 810 |
| 2008-04-11 | 824 | 840 | 814 | 834 | 9,400 | 834 |
| 2008-04-10 | 824 | 847 | 824 | 830 | 6,300 | 830 |
| 2008-04-09 | 827 | 831 | 827 | 830 | 4,800 | 830 |
| 2008-04-08 | 853 | 853 | 840 | 846 | 4,600 | 846 |
| 2008-04-07 | 853 | 853 | 850 | 853 | 1,700 | 853 |
| 2008-04-04 | 822 | 860 | 822 | 850 | 2,700 | 850 |
| 2008-04-03 | 821 | 822 | 817 | 820 | 5,400 | 820 |
| 2008-04-02 | 871 | 874 | 815 | 815 | 7,300 | 815 |
| 2008-04-01 | 838 | 843 | 830 | 830 | 11,400 | 830 |
| 2008-03-31 | 825 | 840 | 807 | 832 | 9,500 | 832 |
| 2008-03-28 | 825 | 828 | 805 | 828 | 900 | 828 |
| 2008-03-27 | 810 | 841 | 810 | 841 | 2,500 | 841 |
| 2008-03-26 | 825 | 825 | 815 | 824 | 1,100 | 824 |
| 2008-03-25 | 820 | 829 | 810 | 818 | 7,800 | 818 |
| 2008-03-24 | 828 | 835 | 813 | 820 | 1,900 | 820 |
| 2008-03-21 | 817 | 820 | 803 | 820 | 3,300 | 820 |
| 2008-03-19 | 811 | 840 | 800 | 800 | 4,600 | 800 |
| 2008-03-18 | 833 | 833 | 800 | 800 | 3,600 | 800 |
| 2008-03-17 | 803 | 810 | 800 | 803 | 2,800 | 803 |
| 2008-03-14 | 850 | 853 | 830 | 850 | 10,900 | 850 |
| 2008-03-13 | 855 | 869 | 850 | 851 | 5,200 | 851 |
| 2008-03-12 | 850 | 853 | 850 | 853 | 3,200 | 853 |
| 2008-03-11 | 850 | 860 | 850 | 850 | 8,800 | 850 |
| 2008-03-10 | 844 | 870 | 844 | 860 | 4,300 | 860 |
| 2008-03-07 | 870 | 880 | 860 | 874 | 10,600 | 874 |
| 2008-03-06 | 861 | 870 | 861 | 870 | 10,300 | 870 |
| 2008-03-05 | 867 | 870 | 855 | 870 | 2,900 | 870 |
| 2008-03-04 | 892 | 892 | 866 | 867 | 8,200 | 867 |
| 2008-03-03 | 850 | 862 | 847 | 862 | 14,700 | 862 |
| 2008-02-29 | 847 | 865 | 846 | 865 | 5,600 | 865 |
| 2008-02-28 | 847 | 859 | 840 | 859 | 9,500 | 859 |
| 2008-02-27 | 841 | 861 | 840 | 847 | 31,500 | 847 |
| 2008-02-26 | 851 | 851 | 833 | 840 | 21,200 | 840 |
| 2008-02-25 | 872 | 876 | 848 | 850 | 11,000 | 850 |
| 2008-02-22 | 855 | 874 | 855 | 872 | 7,700 | 872 |
| 2008-02-21 | 865 | 890 | 851 | 851 | 13,200 | 851 |
| 2008-02-20 | 870 | 880 | 865 | 865 | 6,000 | 865 |
| 2008-02-19 | 870 | 875 | 860 | 870 | 4,100 | 870 |
| 2008-02-18 | 850 | 870 | 840 | 851 | 8,600 | 851 |
| 2008-02-15 | 830 | 845 | 830 | 840 | 5,600 | 840 |
| 2008-02-14 | 830 | 840 | 830 | 840 | 1,900 | 840 |
| 2008-02-13 | 830 | 830 | 816 | 820 | 11,200 | 820 |
| 2008-02-12 | 850 | 850 | 816 | 821 | 5,000 | 821 |
| 2008-02-08 | 840 | 860 | 825 | 849 | 4,200 | 849 |
| 2008-02-07 | 821 | 840 | 810 | 840 | 11,900 | 840 |
| 2008-02-06 | 840 | 840 | 810 | 820 | 58,900 | 820 |
| 2008-02-05 | 870 | 870 | 850 | 855 | 6,200 | 855 |
| 2008-02-04 | 894 | 899 | 868 | 868 | 10,800 | 868 |
| 2008-02-01 | 878 | 897 | 830 | 868 | 11,400 | 868 |
| 2008-01-31 | 830 | 908 | 830 | 868 | 2,400 | 868 |
| 2008-01-30 | 825 | 838 | 822 | 831 | 15,400 | 831 |
| 2008-01-29 | 821 | 827 | 805 | 822 | 27,400 | 822 |
| 2008-01-28 | 860 | 861 | 800 | 820 | 5,100 | 820 |
| 2008-01-25 | 827 | 850 | 822 | 850 | 5,000 | 850 |
| 2008-01-24 | 859 | 861 | 790 | 800 | 11,200 | 800 |
| 2008-01-23 | 822 | 830 | 800 | 820 | 19,400 | 820 |
| 2008-01-22 | 861 | 929 | 800 | 805 | 17,900 | 805 |
| 2008-01-21 | 905 | 915 | 880 | 900 | 6,400 | 900 |
| 2008-01-18 | 855 | 885 | 855 | 885 | 18,700 | 885 |
| 2008-01-17 | 907 | 912 | 883 | 905 | 13,300 | 905 |
| 2008-01-16 | 892 | 920 | 891 | 903 | 8,900 | 903 |
| 2008-01-15 | 970 | 970 | 893 | 902 | 17,900 | 902 |
| 2008-01-11 | 980 | 985 | 960 | 960 | 17,200 | 960 |
| 2008-01-10 | 980 | 1,001 | 975 | 978 | 11,700 | 978 |
| 2008-01-09 | 970 | 990 | 960 | 990 | 4,000 | 990 |
| 2008-01-08 | 1,055 | 1,055 | 971 | 1,005 | 11,700 | 1,005 |
| 2008-01-07 | 1,055 | 1,060 | 1,005 | 1,005 | 5,000 | 1,005 |
| 2008-01-04 | 1,039 | 1,039 | 1,019 | 1,035 | 500 | 1,035 |
分割・併合履歴 ： [1997-03-26]1株→1.2株