5989 (株)エイチワン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 483 | 483 | 470 | 476 | 6,900 | 476 |
| 2009-12-29 | 467 | 481 | 467 | 473 | 10,600 | 473 |
| 2009-12-28 | 451 | 465 | 451 | 465 | 6,900 | 465 |
| 2009-12-25 | 442 | 458 | 442 | 450 | 20,500 | 450 |
| 2009-12-24 | 443 | 444 | 435 | 444 | 8,500 | 444 |
| 2009-12-22 | 448 | 450 | 432 | 444 | 25,900 | 444 |
| 2009-12-21 | 425 | 439 | 425 | 434 | 18,200 | 434 |
| 2009-12-18 | 403 | 405 | 397 | 405 | 9,800 | 405 |
| 2009-12-17 | 405 | 408 | 400 | 400 | 3,700 | 400 |
| 2009-12-16 | 395 | 405 | 395 | 400 | 9,600 | 400 |
| 2009-12-15 | 400 | 405 | 398 | 400 | 10,500 | 400 |
| 2009-12-14 | 393 | 405 | 391 | 405 | 7,600 | 405 |
| 2009-12-11 | 387 | 388 | 387 | 388 | 1,500 | 388 |
| 2009-12-10 | 393 | 393 | 380 | 380 | 17,700 | 380 |
| 2009-12-09 | 382 | 383 | 377 | 378 | 6,900 | 378 |
| 2009-12-08 | 387 | 389 | 376 | 389 | 11,600 | 389 |
| 2009-12-07 | 395 | 395 | 387 | 387 | 6,200 | 387 |
| 2009-12-04 | 384 | 393 | 380 | 385 | 4,200 | 385 |
| 2009-12-03 | 395 | 397 | 381 | 384 | 7,700 | 384 |
| 2009-12-02 | 391 | 399 | 385 | 395 | 16,700 | 395 |
| 2009-12-01 | 398 | 398 | 380 | 391 | 6,600 | 391 |
| 2009-11-30 | 376 | 405 | 375 | 405 | 7,400 | 405 |
| 2009-11-27 | 385 | 385 | 366 | 367 | 21,900 | 367 |
| 2009-11-26 | 395 | 395 | 387 | 389 | 2,300 | 389 |
| 2009-11-25 | 391 | 395 | 383 | 395 | 1,800 | 395 |
| 2009-11-24 | 391 | 395 | 390 | 395 | 300 | 395 |
| 2009-11-20 | 381 | 400 | 381 | 400 | 2,200 | 400 |
| 2009-11-19 | 387 | 393 | 384 | 393 | 4,600 | 393 |
| 2009-11-18 | 403 | 403 | 391 | 396 | 4,600 | 396 |
| 2009-11-17 | 401 | 401 | 394 | 400 | 13,700 | 400 |
| 2009-11-16 | 411 | 411 | 405 | 405 | 3,200 | 405 |
| 2009-11-13 | 410 | 414 | 410 | 411 | 4,900 | 411 |
| 2009-11-12 | 429 | 429 | 415 | 425 | 13,400 | 425 |
| 2009-11-11 | 439 | 439 | 429 | 429 | 200 | 429 |
| 2009-11-10 | 424 | 440 | 417 | 440 | 4,000 | 440 |
| 2009-11-09 | 425 | 425 | 425 | 425 | 800 | 425 |
| 2009-11-06 | 438 | 438 | 423 | 423 | 3,700 | 423 |
| 2009-11-05 | 430 | 438 | 430 | 438 | 5,600 | 438 |
| 2009-11-04 | 445 | 448 | 441 | 443 | 18,200 | 443 |
| 2009-11-02 | 440 | 443 | 422 | 433 | 11,600 | 433 |
| 2009-10-30 | 430 | 435 | 428 | 435 | 8,800 | 435 |
| 2009-10-29 | 427 | 427 | 415 | 427 | 4,400 | 427 |
| 2009-10-28 | 420 | 430 | 418 | 429 | 31,000 | 429 |
| 2009-10-27 | 419 | 426 | 412 | 415 | 16,000 | 415 |
| 2009-10-26 | 424 | 432 | 416 | 432 | 4,100 | 432 |
| 2009-10-23 | 418 | 430 | 418 | 425 | 11,000 | 425 |
| 2009-10-22 | 418 | 424 | 418 | 424 | 5,900 | 424 |
| 2009-10-21 | 413 | 418 | 412 | 418 | 8,100 | 418 |
| 2009-10-20 | 423 | 424 | 415 | 415 | 1,900 | 415 |
| 2009-10-19 | 416 | 424 | 410 | 423 | 19,700 | 423 |
| 2009-10-16 | 406 | 406 | 404 | 406 | 1,400 | 406 |
| 2009-10-15 | 408 | 413 | 408 | 413 | 300 | 413 |
| 2009-10-14 | 405 | 408 | 404 | 408 | 5,000 | 408 |
| 2009-10-13 | 417 | 417 | 406 | 408 | 2,700 | 408 |
| 2009-10-09 | 406 | 415 | 406 | 415 | 1,600 | 415 |
| 2009-10-08 | 403 | 409 | 401 | 405 | 7,000 | 405 |
| 2009-10-07 | 405 | 410 | 396 | 408 | 3,400 | 408 |
| 2009-10-06 | 405 | 408 | 391 | 408 | 16,600 | 408 |
| 2009-10-05 | 405 | 405 | 400 | 404 | 12,400 | 404 |
| 2009-10-02 | 412 | 412 | 403 | 410 | 15,800 | 410 |
| 2009-10-01 | 413 | 417 | 400 | 408 | 9,900 | 408 |
| 2009-09-30 | 410 | 417 | 408 | 417 | 4,700 | 417 |
| 2009-09-29 | 416 | 416 | 404 | 410 | 5,700 | 410 |
| 2009-09-28 | 421 | 421 | 408 | 416 | 5,500 | 416 |
| 2009-09-25 | 420 | 425 | 417 | 425 | 5,800 | 425 |
| 2009-09-24 | 422 | 425 | 418 | 424 | 4,800 | 424 |
| 2009-09-18 | 423 | 423 | 407 | 417 | 11,500 | 417 |
| 2009-09-17 | 422 | 422 | 414 | 421 | 4,100 | 421 |
| 2009-09-16 | 416 | 418 | 413 | 418 | 6,600 | 418 |
| 2009-09-15 | 411 | 417 | 410 | 417 | 6,300 | 417 |
| 2009-09-14 | 415 | 415 | 410 | 410 | 7,300 | 410 |
| 2009-09-11 | 419 | 423 | 407 | 418 | 17,500 | 418 |
| 2009-09-10 | 415 | 424 | 406 | 415 | 11,400 | 415 |
| 2009-09-09 | 406 | 425 | 406 | 425 | 12,200 | 425 |
| 2009-09-08 | 409 | 413 | 406 | 409 | 8,100 | 409 |
| 2009-09-07 | 413 | 414 | 410 | 410 | 10,300 | 410 |
| 2009-09-04 | 425 | 425 | 412 | 414 | 13,400 | 414 |
| 2009-09-03 | 425 | 430 | 415 | 422 | 23,800 | 422 |
| 2009-09-02 | 433 | 433 | 417 | 425 | 21,600 | 425 |
| 2009-09-01 | 407 | 432 | 407 | 428 | 32,600 | 428 |
| 2009-08-31 | 398 | 410 | 398 | 404 | 18,900 | 404 |
| 2009-08-28 | 407 | 410 | 397 | 400 | 19,100 | 400 |
| 2009-08-27 | 401 | 408 | 401 | 408 | 6,900 | 408 |
| 2009-08-26 | 400 | 406 | 395 | 401 | 7,400 | 401 |
| 2009-08-25 | 402 | 404 | 401 | 401 | 5,300 | 401 |
| 2009-08-24 | 401 | 409 | 398 | 406 | 9,600 | 406 |
| 2009-08-21 | 402 | 405 | 393 | 400 | 16,200 | 400 |
| 2009-08-20 | 404 | 410 | 402 | 405 | 5,900 | 405 |
| 2009-08-19 | 409 | 411 | 405 | 405 | 3,400 | 405 |
| 2009-08-18 | 415 | 415 | 398 | 410 | 7,000 | 410 |
| 2009-08-17 | 410 | 410 | 390 | 410 | 15,800 | 410 |
| 2009-08-14 | 411 | 420 | 406 | 420 | 6,800 | 420 |
| 2009-08-13 | 424 | 424 | 404 | 420 | 14,800 | 420 |
| 2009-08-12 | 433 | 433 | 417 | 424 | 13,900 | 424 |
| 2009-08-11 | 420 | 433 | 414 | 433 | 25,100 | 433 |
| 2009-08-10 | 413 | 423 | 408 | 423 | 8,000 | 423 |
| 2009-08-07 | 408 | 412 | 408 | 408 | 6,600 | 408 |
| 2009-08-06 | 406 | 412 | 400 | 412 | 10,500 | 412 |
| 2009-08-05 | 404 | 413 | 401 | 406 | 18,600 | 406 |
| 2009-08-04 | 401 | 404 | 393 | 396 | 32,000 | 396 |
| 2009-08-03 | 405 | 405 | 390 | 396 | 20,400 | 396 |
| 2009-07-31 | 389 | 392 | 382 | 390 | 11,800 | 390 |
| 2009-07-30 | 397 | 410 | 379 | 386 | 26,900 | 386 |
| 2009-07-29 | 387 | 392 | 380 | 392 | 14,700 | 392 |
| 2009-07-28 | 392 | 394 | 383 | 387 | 7,300 | 387 |
| 2009-07-27 | 400 | 405 | 388 | 394 | 5,100 | 394 |
| 2009-07-24 | 398 | 405 | 393 | 394 | 18,500 | 394 |
| 2009-07-23 | 405 | 405 | 392 | 398 | 4,200 | 398 |
| 2009-07-22 | 400 | 401 | 400 | 400 | 1,600 | 400 |
| 2009-07-21 | 401 | 403 | 397 | 403 | 11,300 | 403 |
| 2009-07-17 | 399 | 408 | 389 | 389 | 14,100 | 389 |
| 2009-07-16 | 390 | 394 | 387 | 394 | 4,000 | 394 |
| 2009-07-15 | 373 | 383 | 373 | 382 | 6,000 | 382 |
| 2009-07-14 | 389 | 389 | 375 | 375 | 11,000 | 375 |
| 2009-07-13 | 390 | 390 | 372 | 372 | 15,600 | 372 |
| 2009-07-10 | 380 | 389 | 380 | 385 | 7,200 | 385 |
| 2009-07-09 | 387 | 390 | 376 | 389 | 10,000 | 389 |
| 2009-07-08 | 395 | 409 | 380 | 390 | 37,500 | 390 |
| 2009-07-07 | 408 | 411 | 393 | 400 | 49,000 | 400 |
| 2009-07-06 | 389 | 392 | 381 | 392 | 13,000 | 392 |
| 2009-07-03 | 381 | 390 | 379 | 388 | 7,000 | 388 |
| 2009-07-02 | 378 | 393 | 371 | 384 | 50,200 | 384 |
| 2009-07-01 | 374 | 378 | 364 | 373 | 39,600 | 373 |
| 2009-06-30 | 366 | 379 | 366 | 379 | 11,200 | 379 |
| 2009-06-29 | 370 | 381 | 360 | 370 | 35,900 | 370 |
| 2009-06-26 | 369 | 372 | 355 | 365 | 15,600 | 365 |
| 2009-06-25 | 360 | 374 | 355 | 374 | 9,000 | 374 |
| 2009-06-24 | 360 | 368 | 360 | 365 | 3,600 | 365 |
| 2009-06-23 | 372 | 373 | 358 | 361 | 15,800 | 361 |
| 2009-06-22 | 377 | 391 | 377 | 382 | 9,400 | 382 |
| 2009-06-19 | 391 | 401 | 384 | 392 | 10,600 | 392 |
| 2009-06-18 | 415 | 415 | 399 | 399 | 14,200 | 399 |
| 2009-06-17 | 411 | 425 | 411 | 420 | 4,000 | 420 |
| 2009-06-16 | 425 | 431 | 420 | 425 | 12,900 | 425 |
| 2009-06-15 | 480 | 485 | 445 | 445 | 45,800 | 445 |
| 2009-06-12 | 442 | 458 | 432 | 458 | 18,900 | 458 |
| 2009-06-11 | 445 | 447 | 424 | 441 | 20,400 | 441 |
| 2009-06-10 | 411 | 459 | 411 | 455 | 15,900 | 455 |
| 2009-06-09 | 440 | 445 | 411 | 411 | 26,700 | 411 |
| 2009-06-08 | 406 | 479 | 406 | 450 | 32,600 | 450 |
| 2009-06-05 | 385 | 404 | 385 | 400 | 38,800 | 400 |
| 2009-06-04 | 347 | 385 | 347 | 380 | 11,200 | 380 |
| 2009-06-03 | 347 | 354 | 347 | 352 | 4,100 | 352 |
| 2009-06-02 | 350 | 358 | 346 | 348 | 18,300 | 348 |
| 2009-06-01 | 344 | 346 | 339 | 345 | 16,300 | 345 |
| 2009-05-29 | 343 | 343 | 335 | 339 | 8,000 | 339 |
| 2009-05-28 | 347 | 347 | 341 | 341 | 9,300 | 341 |
| 2009-05-27 | 336 | 349 | 334 | 349 | 17,800 | 349 |
| 2009-05-26 | 328 | 336 | 328 | 331 | 5,300 | 331 |
| 2009-05-25 | 327 | 332 | 326 | 332 | 20,100 | 332 |
| 2009-05-22 | 319 | 333 | 319 | 332 | 18,800 | 332 |
| 2009-05-21 | 313 | 318 | 313 | 318 | 9,900 | 318 |
| 2009-05-20 | 312 | 318 | 312 | 318 | 6,400 | 318 |
| 2009-05-19 | 312 | 313 | 312 | 313 | 4,200 | 313 |
| 2009-05-18 | 318 | 318 | 310 | 310 | 5,500 | 310 |
| 2009-05-15 | 310 | 312 | 310 | 311 | 12,300 | 311 |
| 2009-05-14 | 311 | 313 | 310 | 310 | 11,600 | 310 |
| 2009-05-13 | 314 | 317 | 314 | 315 | 28,700 | 315 |
| 2009-05-12 | 320 | 322 | 314 | 317 | 26,200 | 317 |
| 2009-05-11 | 316 | 325 | 316 | 325 | 21,300 | 325 |
| 2009-05-08 | 317 | 317 | 312 | 314 | 17,600 | 314 |
| 2009-05-07 | 330 | 330 | 312 | 314 | 27,600 | 314 |
| 2009-05-01 | 318 | 318 | 309 | 315 | 16,600 | 315 |
| 2009-04-30 | 312 | 316 | 309 | 315 | 7,800 | 315 |
| 2009-04-28 | 315 | 318 | 310 | 310 | 15,800 | 310 |
| 2009-04-27 | 313 | 317 | 312 | 315 | 10,900 | 315 |
| 2009-04-24 | 315 | 318 | 312 | 318 | 20,500 | 318 |
| 2009-04-23 | 317 | 319 | 313 | 319 | 13,500 | 319 |
| 2009-04-22 | 331 | 331 | 314 | 317 | 11,700 | 317 |
| 2009-04-21 | 320 | 330 | 308 | 330 | 19,200 | 330 |
| 2009-04-20 | 324 | 324 | 308 | 321 | 29,600 | 321 |
| 2009-04-17 | 332 | 332 | 320 | 322 | 17,300 | 322 |
| 2009-04-16 | 330 | 330 | 322 | 327 | 15,900 | 327 |
| 2009-04-15 | 332 | 335 | 331 | 334 | 9,400 | 334 |
| 2009-04-14 | 329 | 335 | 329 | 335 | 16,800 | 335 |
| 2009-04-13 | 340 | 349 | 327 | 349 | 21,800 | 349 |
| 2009-04-10 | 334 | 342 | 330 | 342 | 12,500 | 342 |
| 2009-04-09 | 332 | 336 | 328 | 328 | 11,200 | 328 |
| 2009-04-08 | 342 | 345 | 330 | 342 | 13,300 | 342 |
| 2009-04-07 | 341 | 350 | 340 | 349 | 24,700 | 349 |
| 2009-04-06 | 352 | 365 | 335 | 360 | 18,700 | 360 |
| 2009-04-03 | 340 | 355 | 340 | 352 | 4,400 | 352 |
| 2009-04-02 | 345 | 350 | 324 | 336 | 32,800 | 336 |
| 2009-04-01 | 370 | 370 | 340 | 348 | 17,700 | 348 |
| 2009-03-31 | 344 | 355 | 344 | 355 | 1,000 | 355 |
| 2009-03-30 | 346 | 346 | 345 | 345 | 1,900 | 345 |
| 2009-03-27 | 349 | 349 | 330 | 343 | 7,300 | 343 |
| 2009-03-26 | 350 | 350 | 343 | 345 | 3,400 | 345 |
| 2009-03-25 | 366 | 366 | 364 | 364 | 4,200 | 364 |
| 2009-03-24 | 363 | 365 | 363 | 365 | 3,400 | 365 |
| 2009-03-23 | 357 | 358 | 350 | 358 | 1,000 | 358 |
| 2009-03-19 | 357 | 357 | 355 | 357 | 4,500 | 357 |
| 2009-03-18 | 362 | 362 | 362 | 362 | 3,400 | 362 |
| 2009-03-17 | 353 | 358 | 341 | 355 | 4,500 | 355 |
| 2009-03-16 | 346 | 360 | 342 | 358 | 1,600 | 358 |
| 2009-03-13 | 341 | 355 | 341 | 355 | 2,000 | 355 |
| 2009-03-12 | 350 | 353 | 350 | 353 | 800 | 353 |
| 2009-03-11 | 341 | 355 | 341 | 350 | 1,400 | 350 |
| 2009-03-10 | 341 | 346 | 341 | 346 | 400 | 346 |
| 2009-03-09 | 359 | 359 | 341 | 351 | 1,600 | 351 |
| 2009-03-06 | 373 | 375 | 373 | 375 | 300 | 375 |
| 2009-03-05 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2009-03-04 | 377 | 377 | 371 | 371 | 2,200 | 371 |
| 2009-03-03 | 370 | 370 | 359 | 361 | 12,500 | 361 |
| 2009-03-02 | 388 | 388 | 372 | 379 | 7,500 | 379 |
| 2009-02-27 | 356 | 370 | 356 | 370 | 6,100 | 370 |
| 2009-02-26 | 345 | 357 | 345 | 357 | 1,600 | 357 |
| 2009-02-25 | 327 | 345 | 327 | 345 | 4,800 | 345 |
| 2009-02-24 | 329 | 329 | 328 | 328 | 400 | 328 |
| 2009-02-23 | 336 | 350 | 336 | 348 | 2,300 | 348 |
| 2009-02-20 | 333 | 333 | 326 | 326 | 1,100 | 326 |
| 2009-02-19 | 336 | 336 | 333 | 333 | 200 | 333 |
| 2009-02-18 | 356 | 356 | 338 | 338 | 6,400 | 338 |
| 2009-02-17 | 350 | 350 | 341 | 341 | 300 | 341 |
| 2009-02-16 | 350 | 373 | 344 | 346 | 4,200 | 346 |
| 2009-02-13 | 355 | 365 | 355 | 355 | 2,000 | 355 |
| 2009-02-12 | 355 | 375 | 355 | 365 | 2,300 | 365 |
| 2009-02-10 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-02-09 | 360 | 365 | 360 | 365 | 300 | 365 |
| 2009-02-06 | 365 | 365 | 363 | 363 | 300 | 363 |
| 2009-02-05 | 374 | 374 | 370 | 370 | 2,000 | 370 |
| 2009-02-03 | 390 | 394 | 382 | 382 | 12,100 | 382 |
| 2009-02-02 | 375 | 380 | 375 | 380 | 4,500 | 380 |
| 2009-01-30 | 378 | 378 | 363 | 372 | 5,400 | 372 |
| 2009-01-29 | 370 | 374 | 368 | 373 | 1,900 | 373 |
| 2009-01-28 | 370 | 370 | 367 | 368 | 800 | 368 |
| 2009-01-27 | 359 | 370 | 358 | 370 | 1,300 | 370 |
| 2009-01-26 | 359 | 360 | 359 | 360 | 600 | 360 |
| 2009-01-23 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-01-22 | 371 | 371 | 360 | 360 | 5,000 | 360 |
| 2009-01-21 | 370 | 384 | 370 | 381 | 4,300 | 381 |
| 2009-01-20 | 384 | 384 | 383 | 384 | 1,500 | 384 |
| 2009-01-19 | 390 | 390 | 379 | 379 | 5,400 | 379 |
| 2009-01-15 | 368 | 370 | 368 | 370 | 300 | 370 |
| 2009-01-14 | 376 | 376 | 360 | 365 | 4,200 | 365 |
| 2009-01-13 | 386 | 386 | 375 | 376 | 1,600 | 376 |
| 2009-01-09 | 389 | 392 | 380 | 392 | 1,800 | 392 |
| 2009-01-08 | 385 | 386 | 382 | 384 | 4,800 | 384 |
| 2009-01-07 | 404 | 404 | 404 | 404 | 10,500 | 404 |
| 2009-01-06 | 380 | 385 | 380 | 385 | 7,600 | 385 |
| 2009-01-05 | 385 | 398 | 385 | 398 | 5,400 | 398 |
分割・併合履歴 ： [1997-03-26]1株→1.2株