5989 (株)エイチワンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	830	835	820	831	29,200	831
2010-12-29	825	836	820	836	22,600	836
2010-12-28	836	836	825	829	11,000	829
2010-12-27	830	844	830	840	39,800	840
2010-12-24	824	845	820	845	89,800	845
2010-12-22	830	838	820	837	61,500	837
2010-12-21	818	848	810	820	74,900	820
2010-12-20	840	844	824	828	61,300	828
2010-12-17	835	847	812	825	111,000	825
2010-12-16	800	831	797	824	70,000	824
2010-12-15	804	809	786	789	47,400	789
2010-12-14	762	770	755	768	48,900	768
2010-12-13	763	774	757	771	54,800	771
2010-12-10	777	779	763	770	44,800	770
2010-12-09	780	780	755	776	74,000	776
2010-12-08	774	779	750	764	69,100	764
2010-12-07	740	770	727	769	74,600	769
2010-12-06	720	741	720	740	64,100	740
2010-12-03	710	725	701	719	93,300	719
2010-12-02	674	699	674	699	88,400	699
2010-12-01	664	666	653	659	35,500	659
2010-11-30	686	686	656	661	96,300	661
2010-11-29	679	692	666	676	100,300	676
2010-11-26	670	676	656	669	117,900	669
2010-11-25	632	664	632	652	106,300	652
2010-11-24	625	635	620	635	58,000	635
2010-11-22	624	640	624	629	38,500	629
2010-11-19	626	635	618	629	35,700	629
2010-11-18	626	629	616	627	30,400	627
2010-11-17	618	626	611	626	33,100	626
2010-11-16	631	636	617	628	36,600	628
2010-11-15	630	637	625	637	15,900	637
2010-11-12	635	645	629	638	13,300	638
2010-11-11	646	650	634	645	34,700	645
2010-11-10	644	650	625	636	31,900	636
2010-11-09	648	648	631	642	8,500	642
2010-11-08	620	647	620	642	30,800	642
2010-11-05	602	617	602	617	11,900	617
2010-11-04	603	610	600	600	9,800	600
2010-11-02	613	619	602	602	15,000	602
2010-11-01	628	629	615	615	11,800	615
2010-10-29	625	625	606	620	16,100	620
2010-10-28	609	632	609	614	36,700	614
2010-10-27	618	644	618	629	36,700	629
2010-10-26	624	631	624	626	6,100	626
2010-10-25	611	630	611	628	11,300	628
2010-10-22	613	622	612	621	18,400	621
2010-10-21	624	630	623	623	9,300	623
2010-10-20	624	637	611	632	15,700	632
2010-10-19	613	624	612	624	8,200	624
2010-10-18	620	620	606	620	10,400	620
2010-10-15	620	621	601	605	9,100	605
2010-10-14	594	614	592	614	9,600	614
2010-10-13	608	608	596	604	5,500	604
2010-10-12	620	620	600	609	9,100	609
2010-10-08	611	620	600	615	8,700	615
2010-10-07	615	620	615	615	5,100	615
2010-10-06	617	621	617	620	800	620
2010-10-05	626	626	607	625	9,300	625
2010-10-04	630	638	620	633	15,100	633
2010-10-01	644	644	630	639	7,400	639
2010-09-30	651	651	611	639	10,900	639
2010-09-29	641	649	635	641	6,000	641
2010-09-28	658	658	640	648	4,000	648
2010-09-27	651	652	642	650	7,700	650
2010-09-24	642	660	640	650	11,900	650
2010-09-22	665	670	650	662	12,100	662
2010-09-21	653	663	653	663	16,700	663
2010-09-17	639	663	638	647	8,300	647
2010-09-16	635	649	627	627	11,700	627
2010-09-15	619	639	615	629	20,000	629
2010-09-14	623	624	614	616	13,600	616
2010-09-13	600	616	600	616	18,300	616
2010-09-10	579	594	579	580	4,900	580
2010-09-09	590	590	575	577	1,700	577
2010-09-08	582	582	571	571	4,900	571
2010-09-07	596	606	595	602	3,800	602
2010-09-06	616	616	580	606	8,400	606
2010-09-03	567	590	562	590	10,600	590
2010-09-02	575	586	561	561	17,700	561
2010-09-01	575	575	565	572	8,700	572
2010-08-31	580	580	565	570	6,600	570
2010-08-30	571	594	571	580	8,800	580
2010-08-27	545	570	541	570	9,300	570
2010-08-26	554	560	540	551	18,100	551
2010-08-25	555	565	546	556	10,300	556
2010-08-24	567	575	565	570	5,000	570
2010-08-23	574	585	568	577	8,600	577
2010-08-20	585	585	566	584	4,700	584
2010-08-19	564	588	564	580	15,800	580
2010-08-18	574	580	558	574	7,800	574
2010-08-17	562	563	553	554	4,600	554
2010-08-16	571	571	553	562	5,400	562
2010-08-13	580	596	580	590	7,200	590
2010-08-12	564	585	540	585	44,200	585
2010-08-11	616	616	584	584	26,300	584
2010-08-10	650	650	620	621	4,900	621
2010-08-09	639	650	639	645	8,900	645
2010-08-06	631	640	622	630	3,900	630
2010-08-05	637	645	637	640	8,800	640
2010-08-04	652	652	630	630	16,700	630
2010-08-03	670	673	657	657	16,300	657
2010-08-02	685	686	651	660	36,800	660
2010-07-30	673	705	640	677	92,100	677
2010-07-29	655	680	655	672	25,200	672
2010-07-28	611	645	611	645	27,500	645
2010-07-27	613	626	608	608	13,400	608
2010-07-26	600	610	591	603	11,100	603
2010-07-23	603	610	595	595	27,500	595
2010-07-22	610	610	592	595	10,700	595
2010-07-21	630	630	610	610	12,700	610
2010-07-20	633	640	630	630	1,700	630
2010-07-16	669	669	640	649	8,500	649
2010-07-15	662	680	651	661	8,400	661
2010-07-14	648	679	648	679	7,800	679
2010-07-13	666	666	640	648	15,200	648
2010-07-12	680	680	658	662	11,900	662
2010-07-09	700	707	673	675	11,300	675
2010-07-08	698	708	683	683	8,700	683
2010-07-07	689	689	666	679	13,500	679
2010-07-06	662	682	645	660	12,700	660
2010-07-05	643	668	643	652	15,700	652
2010-07-02	633	645	633	638	28,100	638
2010-07-01	634	646	634	643	24,500	643
2010-06-30	640	654	630	654	18,800	654
2010-06-29	685	699	670	675	28,300	675
2010-06-28	720	720	690	699	12,600	699
2010-06-25	729	730	710	720	17,900	720
2010-06-24	750	750	737	737	13,400	737
2010-06-23	768	770	749	749	20,700	749
2010-06-22	786	793	768	779	18,200	779
2010-06-21	760	784	759	783	16,000	783
2010-06-18	763	766	754	758	6,400	758
2010-06-17	782	783	767	768	12,400	768
2010-06-16	785	796	782	782	12,900	782
2010-06-15	814	815	780	786	34,300	786
2010-06-14	795	804	778	784	35,800	784
2010-06-11	792	809	781	795	9,700	795
2010-06-10	771	793	771	788	10,500	788
2010-06-09	800	800	771	774	24,600	774
2010-06-08	766	809	766	800	19,000	800
2010-06-07	781	791	760	776	32,200	776
2010-06-04	815	829	813	828	10,100	828
2010-06-03	791	812	791	810	12,000	810
2010-06-02	787	816	772	787	19,100	787
2010-06-01	791	792	782	789	21,900	789
2010-05-31	771	790	764	790	20,400	790
2010-05-28	787	789	765	786	26,400	786
2010-05-27	710	758	710	758	17,400	758
2010-05-26	739	739	701	710	47,200	710
2010-05-25	757	763	727	750	24,200	750
2010-05-24	788	800	772	784	12,700	784
2010-05-21	741	800	741	778	26,100	778
2010-05-20	810	810	770	786	21,800	786
2010-05-19	732	815	730	810	40,800	810
2010-05-18	810	820	751	752	47,300	752
2010-05-17	840	844	792	808	65,900	808
2010-05-14	860	865	851	860	54,900	860
2010-05-13	836	868	831	865	34,500	865
2010-05-12	821	850	815	819	26,900	819
2010-05-11	895	900	805	807	77,000	807
2010-05-10	856	878	851	865	41,600	865
2010-05-07	882	899	864	880	87,000	880
2010-05-06	945	984	940	951	80,800	951
2010-04-30	1,040	1,040	971	999	178,600	999
2010-04-28	850	1,015	841	965	246,600	965
2010-04-27	878	880	863	871	43,200	871
2010-04-26	895	899	865	875	56,700	875
2010-04-23	895	952	865	865	83,200	865
2010-04-22	888	895	870	890	13,200	890
2010-04-21	873	890	863	890	21,400	890
2010-04-20	830	860	829	851	28,400	851
2010-04-19	850	862	837	837	32,300	837
2010-04-16	901	901	870	880	51,300	880
2010-04-15	902	920	885	902	31,400	902
2010-04-14	901	920	874	910	26,300	910
2010-04-13	881	897	856	895	31,600	895
2010-04-12	899	901	888	897	14,000	897
2010-04-09	927	927	891	904	19,000	904
2010-04-08	930	930	906	920	11,800	920
2010-04-07	946	946	909	928	22,400	928
2010-04-06	936	949	932	945	21,700	945
2010-04-05	952	964	946	950	25,800	950
2010-04-02	960	973	945	951	25,400	951
2010-04-01	976	976	953	974	11,700	974
2010-03-31	937	984	937	983	40,800	983
2010-03-30	970	1,000	925	934	83,400	934
2010-03-29	890	967	865	945	66,600	945
2010-03-26	863	890	863	890	71,200	890
2010-03-25	829	859	811	858	38,600	858
2010-03-24	830	830	800	808	19,700	808
2010-03-23	822	840	790	826	25,600	826
2010-03-19	816	839	811	829	27,700	829
2010-03-18	843	849	793	808	62,300	808
2010-03-17	861	876	849	862	41,200	862
2010-03-16	845	880	843	876	61,800	876
2010-03-15	848	849	820	833	32,000	833
2010-03-12	814	846	811	830	146,000	830
2010-03-11	731	870	729	850	114,300	850
2010-03-10	718	740	711	730	60,500	730
2010-03-09	730	740	709	709	61,200	709
2010-03-08	710	730	705	719	60,800	719
2010-03-05	682	694	680	684	24,900	684
2010-03-04	668	693	656	665	26,500	665
2010-03-03	680	699	660	660	56,400	660
2010-03-02	691	738	687	695	163,900	695
2010-03-01	685	685	678	685	124,300	685
2010-02-26	533	587	533	585	126,900	585
2010-02-25	540	540	533	535	13,800	535
2010-02-24	530	538	517	535	17,600	535
2010-02-23	557	557	539	547	9,700	547
2010-02-22	562	562	550	551	15,300	551
2010-02-19	574	580	550	560	21,900	560
2010-02-18	600	608	570	587	18,400	587
2010-02-17	540	600	540	590	25,500	590
2010-02-16	548	548	540	540	3,700	540
2010-02-15	549	549	543	549	8,800	549
2010-02-12	521	545	521	540	30,500	540
2010-02-10	522	522	506	519	4,600	519
2010-02-09	511	523	500	522	9,300	522
2010-02-08	500	520	500	520	11,300	520
2010-02-05	506	510	500	507	16,700	507
2010-02-04	499	519	499	517	24,800	517
2010-02-03	494	497	490	497	14,000	497
2010-02-02	494	495	494	494	9,000	494
2010-02-01	495	498	483	494	28,600	494
2010-01-29	480	499	472	499	11,600	499
2010-01-28	470	480	469	480	11,900	480
2010-01-27	479	479	470	470	1,400	470
2010-01-26	483	483	460	481	4,800	481
2010-01-25	470	485	470	485	1,500	485
2010-01-22	489	489	465	485	9,600	485
2010-01-21	463	482	463	482	600	482
2010-01-20	482	482	460	479	16,100	479
2010-01-19	485	492	479	480	9,400	480
2010-01-18	490	490	471	484	8,300	484
2010-01-15	490	492	482	492	2,300	492
2010-01-14	472	490	470	490	10,700	490
2010-01-13	490	494	472	472	8,900	472
2010-01-12	469	490	467	489	8,100	489
2010-01-08	460	474	460	474	10,400	474
2010-01-07	505	505	475	475	5,100	475
2010-01-06	482	510	482	500	6,000	500
2010-01-05	505	514	482	500	21,500	500
2010-01-04	484	494	482	494	22,400	494

分割・併合履歴： [1997-03-26]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5989 (株)エイチワン の時系列データ [2010年度]

5989 (株)エイチワンの時系列データ [2010年度]