5989 (株)エイチワンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	545	548	537	548	9,900	548
2011-12-29	540	540	525	536	23,000	536
2011-12-28	563	566	553	558	20,700	558
2011-12-27	562	579	562	570	20,600	570
2011-12-26	570	587	567	582	17,500	582
2011-12-22	547	565	540	561	44,700	561
2011-12-21	530	542	523	539	23,500	539
2011-12-20	519	525	516	520	8,300	520
2011-12-19	520	527	512	518	40,900	518
2011-12-16	495	495	483	495	9,200	495
2011-12-15	491	495	480	480	7,000	480
2011-12-14	525	528	503	503	39,200	503
2011-12-13	502	515	502	505	9,600	505
2011-12-12	494	514	493	502	35,100	502
2011-12-09	472	493	472	493	16,800	493
2011-12-08	480	480	475	480	31,100	480
2011-12-07	465	470	456	464	29,000	464
2011-12-06	477	477	462	468	16,700	468
2011-12-05	452	471	450	471	22,000	471
2011-12-02	450	450	430	440	15,900	440
2011-12-01	440	450	430	438	17,700	438
2011-11-30	401	425	400	421	10,600	421
2011-11-29	387	401	387	400	12,500	400
2011-11-28	371	381	371	381	3,900	381
2011-11-25	358	370	358	370	12,100	370
2011-11-24	353	360	350	359	15,200	359
2011-11-22	352	355	341	355	19,200	355
2011-11-21	385	385	342	352	73,800	352
2011-11-18	398	399	375	390	26,100	390
2011-11-17	390	395	389	395	16,800	395
2011-11-16	390	392	380	385	10,400	385
2011-11-15	390	390	388	390	4,900	390
2011-11-14	391	392	391	392	2,800	392
2011-11-11	383	392	383	392	16,700	392
2011-11-10	395	395	379	390	13,400	390
2011-11-09	392	404	390	403	13,200	403
2011-11-08	425	425	390	390	19,900	390
2011-11-07	437	437	428	428	1,900	428
2011-11-04	445	445	426	439	8,300	439
2011-11-02	463	463	445	445	12,800	445
2011-11-01	468	468	453	465	15,700	465
2011-10-31	470	475	468	469	3,300	469
2011-10-28	457	467	457	462	9,200	462
2011-10-27	461	465	444	455	11,800	455
2011-10-26	454	455	440	453	10,200	453
2011-10-25	446	446	440	442	1,700	442
2011-10-24	440	445	431	445	6,100	445
2011-10-21	425	448	425	444	6,700	444
2011-10-20	440	440	422	425	17,900	425
2011-10-19	446	446	440	440	10,200	440
2011-10-18	448	448	441	442	5,100	442
2011-10-17	460	461	443	443	23,900	443
2011-10-14	460	469	460	460	6,900	460
2011-10-13	447	468	447	460	14,800	460
2011-10-12	458	458	445	449	14,500	449
2011-10-11	476	478	460	460	10,900	460
2011-10-07	471	474	459	461	8,900	461
2011-10-06	465	476	455	476	4,400	476
2011-10-05	462	465	456	465	4,800	465
2011-10-04	483	483	455	478	35,600	478
2011-10-03	485	490	471	483	14,900	483
2011-09-30	497	497	489	491	4,300	491
2011-09-29	494	494	480	494	6,500	494
2011-09-28	492	497	482	497	3,500	497
2011-09-27	475	492	475	492	3,900	492
2011-09-26	498	498	460	476	11,300	476
2011-09-22	488	492	487	491	12,100	491
2011-09-21	490	499	490	492	5,300	492
2011-09-20	498	498	487	495	16,100	495
2011-09-16	507	513	500	513	13,200	513
2011-09-15	509	509	481	499	31,300	499
2011-09-14	515	516	506	506	6,000	506
2011-09-13	517	517	510	515	4,500	515
2011-09-12	513	516	510	512	7,900	512
2011-09-09	517	524	512	524	7,200	524
2011-09-08	524	540	515	517	14,600	517
2011-09-07	528	538	520	520	5,800	520
2011-09-06	540	550	511	529	21,400	529
2011-09-05	561	561	550	550	4,800	550
2011-09-02	576	580	565	565	23,600	565
2011-09-01	568	586	548	577	38,500	577
2011-08-31	550	552	542	548	13,500	548
2011-08-30	549	553	536	540	21,200	540
2011-08-29	527	533	523	533	5,000	533
2011-08-26	526	526	517	517	10,500	517
2011-08-25	515	521	515	518	11,000	518
2011-08-24	531	534	515	515	8,700	515
2011-08-23	514	525	510	525	12,500	525
2011-08-22	515	523	511	512	11,700	512
2011-08-19	530	534	521	521	23,900	521
2011-08-18	552	552	538	539	47,700	539
2011-08-17	572	572	549	551	25,900	551
2011-08-16	578	580	573	578	16,600	578
2011-08-15	592	592	575	578	10,200	578
2011-08-12	592	595	583	583	19,900	583
2011-08-11	571	591	571	591	2,300	591
2011-08-10	598	599	580	588	16,600	588
2011-08-09	589	592	573	592	36,100	592
2011-08-08	590	609	572	609	17,700	609
2011-08-05	588	606	588	592	27,400	592
2011-08-04	619	635	614	635	9,500	635
2011-08-03	629	632	620	622	18,600	622
2011-08-02	625	649	625	635	24,300	635
2011-08-01	653	660	646	660	25,000	660
2011-07-29	654	658	641	658	5,800	658
2011-07-28	662	662	650	654	7,700	654
2011-07-27	649	672	648	668	12,000	668
2011-07-26	643	662	628	661	44,400	661
2011-07-25	665	665	642	650	7,500	650
2011-07-22	662	669	657	665	8,800	665
2011-07-21	677	677	666	667	7,600	667
2011-07-20	679	679	667	678	14,400	678
2011-07-19	671	671	657	669	13,100	669
2011-07-15	680	680	669	677	9,700	677
2011-07-14	692	693	678	685	7,600	685
2011-07-13	675	689	675	688	9,600	688
2011-07-12	683	695	678	679	8,400	679
2011-07-11	700	700	691	695	3,900	695
2011-07-08	705	705	691	700	17,300	700
2011-07-07	699	699	680	690	24,900	690
2011-07-06	702	702	693	699	12,400	699
2011-07-05	709	709	692	695	12,300	695
2011-07-04	720	720	690	709	36,200	709
2011-07-01	688	707	679	706	54,200	706
2011-06-30	642	680	642	678	62,600	678
2011-06-29	642	646	633	638	20,400	638
2011-06-28	647	647	641	641	8,800	641
2011-06-27	640	642	635	642	17,900	642
2011-06-24	621	635	620	633	29,700	633
2011-06-23	611	620	611	616	8,500	616
2011-06-22	611	615	607	609	13,800	609
2011-06-21	612	613	602	611	6,600	611
2011-06-20	615	615	610	612	9,900	612
2011-06-17	622	623	616	622	5,700	622
2011-06-16	617	628	617	627	6,200	627
2011-06-15	633	633	621	630	29,000	630
2011-06-14	618	625	616	620	12,300	620
2011-06-13	618	622	617	621	1,900	621
2011-06-10	619	621	618	620	11,400	620
2011-06-09	611	619	611	619	18,800	619
2011-06-08	616	621	615	621	15,600	621
2011-06-07	615	626	605	625	18,800	625
2011-06-06	631	631	616	620	14,700	620
2011-06-03	644	649	634	644	14,500	644
2011-06-02	635	649	626	644	18,200	644
2011-06-01	619	653	614	648	34,700	648
2011-05-31	598	610	595	609	7,800	609
2011-05-30	598	599	595	595	12,700	595
2011-05-27	603	604	593	598	15,900	598
2011-05-26	584	600	584	592	25,400	592
2011-05-25	597	610	592	604	5,600	604
2011-05-24	602	602	592	597	4,600	597
2011-05-23	606	606	596	599	4,200	599
2011-05-20	596	604	594	604	4,600	604
2011-05-19	606	609	593	596	17,800	596
2011-05-18	609	609	604	608	2,300	608
2011-05-17	590	606	587	606	9,100	606
2011-05-16	608	608	595	595	13,800	595
2011-05-13	623	623	606	608	18,700	608
2011-05-12	609	618	607	615	8,800	615
2011-05-11	618	621	607	607	16,500	607
2011-05-10	635	635	606	617	32,400	617
2011-05-09	641	643	630	638	15,900	638
2011-05-06	662	662	642	649	32,100	649
2011-05-02	640	654	630	652	27,700	652
2011-04-28	645	649	639	649	12,400	649
2011-04-27	646	650	637	650	28,100	650
2011-04-26	631	640	625	633	14,100	633
2011-04-25	629	637	617	632	15,000	632
2011-04-22	621	629	614	620	17,000	620
2011-04-21	633	633	606	629	16,700	629
2011-04-20	619	633	617	629	13,800	629
2011-04-19	620	620	615	617	3,100	617
2011-04-18	621	625	614	625	8,700	625
2011-04-15	616	624	615	621	5,500	621
2011-04-14	611	616	611	616	16,700	616
2011-04-13	618	618	603	614	21,900	614
2011-04-12	625	625	618	618	23,500	618
2011-04-11	625	635	621	635	9,200	635
2011-04-08	623	635	620	625	28,000	625
2011-04-07	629	629	621	629	11,900	629
2011-04-06	620	646	620	629	7,000	629
2011-04-05	651	651	620	625	31,200	625
2011-04-04	694	694	654	656	19,300	656
2011-04-01	698	698	675	675	18,700	675
2011-03-31	682	694	675	683	13,500	683
2011-03-30	642	672	637	672	21,900	672
2011-03-29	636	664	636	640	14,400	640
2011-03-28	642	658	633	657	30,800	657
2011-03-25	679	680	650	671	33,100	671
2011-03-24	695	699	673	674	24,900	674
2011-03-23	713	713	692	710	24,800	710
2011-03-22	700	714	690	710	31,100	710
2011-03-18	643	669	638	669	45,500	669
2011-03-17	515	616	515	616	51,900	616
2011-03-16	542	595	527	575	153,100	575
2011-03-15	552	552	552	552	28,100	552
2011-03-14	702	759	702	702	74,100	702
2011-03-11	839	861	833	852	27,500	852
2011-03-10	900	900	863	866	42,600	866
2011-03-09	899	901	895	896	6,000	896
2011-03-08	890	899	887	898	8,500	898
2011-03-07	905	907	890	899	21,200	899
2011-03-04	924	928	905	908	42,000	908
2011-03-03	908	914	900	914	35,500	914
2011-03-02	904	910	895	907	34,800	907
2011-03-01	910	917	894	914	63,800	914
2011-02-28	868	890	862	890	59,000	890
2011-02-25	820	840	816	838	28,600	838
2011-02-24	860	866	830	835	48,400	835
2011-02-23	853	879	853	866	31,600	866
2011-02-22	903	903	881	883	32,900	883
2011-02-21	915	919	895	912	40,200	912
2011-02-18	920	926	906	917	35,700	917
2011-02-17	914	937	911	914	76,100	914
2011-02-16	871	923	871	911	149,700	911
2011-02-15	863	869	858	865	27,700	865
2011-02-14	850	859	848	859	52,400	859
2011-02-10	850	855	843	848	25,900	848
2011-02-09	861	880	850	850	42,800	850
2011-02-08	849	858	848	857	18,100	857
2011-02-07	850	853	843	846	38,000	846
2011-02-04	842	860	842	843	55,200	843
2011-02-03	875	875	850	850	44,300	850
2011-02-02	883	883	857	875	36,000	875
2011-02-01	833	870	833	868	51,300	868
2011-01-31	888	913	852	852	61,800	852
2011-01-28	917	917	889	906	34,500	906
2011-01-27	880	898	880	894	14,000	894
2011-01-26	875	890	875	890	23,700	890
2011-01-25	870	895	870	895	39,300	895
2011-01-24	826	863	826	860	33,300	860
2011-01-21	876	880	831	841	54,800	841
2011-01-20	889	898	875	876	42,600	876
2011-01-19	885	903	885	902	40,200	902
2011-01-18	908	909	885	885	30,300	885
2011-01-17	915	919	900	909	43,700	909
2011-01-14	929	939	876	905	57,200	905
2011-01-13	941	950	933	933	27,800	933
2011-01-12	945	951	939	941	65,100	941
2011-01-11	919	938	917	938	34,900	938
2011-01-07	914	918	898	912	37,700	912
2011-01-06	899	920	898	920	51,000	920
2011-01-05	866	887	865	887	41,500	887
2011-01-04	842	872	836	862	37,100	862

分割・併合履歴： [1997-03-26]1株→1.2株

5989 (株)エイチワン の時系列データ [2011年度]

5989 (株)エイチワンの時系列データ [2011年度]