5989 (株)エイチワンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,000	1,012	987	1,001	131,500	1,001
2013-12-27	980	989	963	988	95,300	988
2013-12-26	957	977	953	976	86,300	976
2013-12-25	955	956	940	955	99,500	955
2013-12-24	952	963	935	952	179,000	952
2013-12-20	950	952	934	945	139,900	945
2013-12-19	950	955	942	950	200,300	950
2013-12-18	932	950	932	942	88,200	942
2013-12-17	936	945	935	935	123,700	935
2013-12-16	951	952	935	940	167,600	940
2013-12-13	940	948	937	942	236,400	942
2013-12-12	937	939	934	935	201,500	935
2013-12-11	934	938	932	936	1,348,400	936
2013-12-10	967	973	929	934	237,000	934
2013-12-09	939	972	936	967	130,700	967
2013-12-06	930	945	927	940	140,000	940
2013-12-05	929	933	925	925	297,800	925
2013-12-04	929	938	927	933	668,500	933
2013-12-03	941	954	938	938	558,000	938
2013-12-02	931	947	930	935	290,500	935
2013-11-29	924	929	921	926	204,800	926
2013-11-28	930	933	925	928	134,900	928
2013-11-27	935	944	931	932	241,600	932
2013-11-26	943	952	931	935	291,900	935
2013-11-25	1,042	1,050	1,031	1,031	19,100	1,031
2013-11-22	1,030	1,049	1,029	1,042	34,200	1,042
2013-11-21	1,018	1,030	1,018	1,028	20,100	1,028
2013-11-20	1,023	1,028	1,015	1,028	12,800	1,028
2013-11-19	1,017	1,027	1,006	1,026	20,800	1,026
2013-11-18	1,020	1,020	1,004	1,011	12,900	1,011
2013-11-15	1,011	1,021	1,000	1,014	28,300	1,014
2013-11-14	999	1,012	999	1,011	18,600	1,011
2013-11-13	1,005	1,005	998	1,002	21,400	1,002
2013-11-12	1,005	1,005	993	1,003	15,900	1,003
2013-11-11	1,005	1,005	995	1,005	30,100	1,005
2013-11-08	996	1,007	988	998	15,100	998
2013-11-07	1,010	1,010	999	1,008	25,100	1,008
2013-11-06	1,014	1,014	995	1,002	10,000	1,002
2013-11-05	1,021	1,021	994	1,014	40,200	1,014
2013-11-01	1,015	1,015	998	1,010	29,300	1,010
2013-10-31	996	1,007	991	1,000	43,100	1,000
2013-10-30	1,040	1,059	982	994	85,100	994
2013-10-29	1,038	1,047	1,036	1,042	15,200	1,042
2013-10-28	1,041	1,057	1,031	1,039	12,700	1,039
2013-10-25	1,022	1,045	1,022	1,037	16,900	1,037
2013-10-24	1,045	1,050	1,035	1,050	20,400	1,050
2013-10-23	1,048	1,070	1,043	1,045	37,300	1,045
2013-10-22	1,063	1,063	1,043	1,056	22,000	1,056
2013-10-21	997	1,064	997	1,061	77,900	1,061
2013-10-18	995	997	989	996	37,500	996
2013-10-17	991	997	990	990	12,100	990
2013-10-16	979	989	979	985	16,000	985
2013-10-15	997	999	986	987	13,000	987
2013-10-11	987	995	985	991	19,800	991
2013-10-10	980	990	970	986	9,500	986
2013-10-09	974	980	969	979	4,200	979
2013-10-08	953	975	953	975	11,200	975
2013-10-07	990	990	968	968	9,900	968
2013-10-04	982	990	980	990	8,400	990
2013-10-03	978	998	976	987	6,300	987
2013-10-02	1,004	1,004	975	977	26,200	977
2013-10-01	995	999	987	995	11,400	995
2013-09-30	995	995	985	987	7,300	987
2013-09-27	990	1,014	990	995	15,800	995
2013-09-26	995	1,000	977	986	30,900	986
2013-09-25	1,014	1,014	997	1,001	7,600	1,001
2013-09-24	1,001	1,015	996	1,006	13,300	1,006
2013-09-20	1,010	1,010	999	1,009	20,200	1,009
2013-09-19	999	1,008	999	1,007	28,000	1,007
2013-09-18	978	995	978	995	14,000	995
2013-09-17	985	990	970	979	21,200	979
2013-09-13	966	983	966	976	16,500	976
2013-09-12	970	981	970	972	11,000	972
2013-09-11	992	995	975	985	20,500	985
2013-09-10	990	990	969	983	10,000	983
2013-09-09	980	989	973	980	8,300	980
2013-09-06	980	980	962	968	12,800	968
2013-09-05	972	988	970	984	10,600	984
2013-09-04	959	982	959	970	6,700	970
2013-09-03	965	974	950	974	16,300	974
2013-09-02	928	955	928	955	13,600	955
2013-08-30	975	975	937	943	16,200	943
2013-08-29	956	969	945	967	15,100	967
2013-08-28	978	978	935	951	12,400	951
2013-08-27	1,000	1,000	995	998	1,400	998
2013-08-26	995	1,000	995	1,000	4,100	1,000
2013-08-23	980	1,003	980	995	15,500	995
2013-08-22	994	1,000	975	994	20,200	994
2013-08-21	992	995	982	994	6,700	994
2013-08-20	1,005	1,005	992	992	13,300	992
2013-08-19	1,012	1,015	1,005	1,005	2,700	1,005
2013-08-16	1,005	1,015	1,000	1,011	5,800	1,011
2013-08-15	1,016	1,018	1,012	1,013	12,100	1,013
2013-08-14	1,018	1,018	1,001	1,018	4,900	1,018
2013-08-13	1,010	1,015	1,002	1,015	14,600	1,015
2013-08-12	1,017	1,017	999	1,010	16,000	1,010
2013-08-09	1,010	1,017	1,002	1,011	6,800	1,011
2013-08-08	1,010	1,028	1,009	1,010	28,300	1,010
2013-08-07	1,013	1,026	1,004	1,014	31,500	1,014
2013-08-06	1,020	1,020	1,010	1,010	19,400	1,010
2013-08-05	1,010	1,028	1,010	1,010	27,000	1,010
2013-08-02	1,020	1,021	998	1,005	24,700	1,005
2013-08-01	986	1,001	982	995	49,600	995
2013-07-31	1,037	1,043	1,001	1,016	24,900	1,016
2013-07-30	992	1,037	992	1,036	14,400	1,036
2013-07-29	1,006	1,024	990	998	20,000	998
2013-07-26	1,045	1,046	1,025	1,032	16,100	1,032
2013-07-25	1,046	1,058	1,038	1,045	28,100	1,045
2013-07-24	1,044	1,046	1,025	1,046	24,000	1,046
2013-07-23	1,010	1,040	1,010	1,035	22,900	1,035
2013-07-22	1,011	1,021	1,001	1,019	18,100	1,019
2013-07-19	997	1,005	991	992	23,000	992
2013-07-18	1,002	1,008	994	995	17,000	995
2013-07-17	992	1,000	990	992	36,800	992
2013-07-16	1,023	1,035	1,003	1,003	31,800	1,003
2013-07-12	1,017	1,029	1,017	1,021	5,000	1,021
2013-07-11	1,010	1,030	1,010	1,017	13,300	1,017
2013-07-10	1,035	1,055	1,010	1,035	37,700	1,035
2013-07-09	1,035	1,041	1,026	1,040	12,700	1,040
2013-07-08	1,031	1,048	1,020	1,030	39,000	1,030
2013-07-05	1,045	1,045	1,018	1,019	34,500	1,019
2013-07-04	1,020	1,039	1,010	1,036	16,400	1,036
2013-07-03	1,018	1,020	1,000	1,020	27,400	1,020
2013-07-02	1,000	1,005	983	1,005	30,200	1,005
2013-07-01	981	985	968	983	30,900	983
2013-06-28	935	969	921	966	49,300	966
2013-06-27	920	921	901	921	35,400	921
2013-06-26	930	931	903	909	24,500	909
2013-06-25	924	932	905	918	25,200	918
2013-06-24	953	954	932	932	12,200	932
2013-06-21	920	940	910	940	23,800	940
2013-06-20	943	954	942	954	12,100	954
2013-06-19	943	950	930	950	26,400	950
2013-06-18	944	944	929	929	23,700	929
2013-06-17	912	934	900	932	15,500	932
2013-06-14	916	920	891	912	15,900	912
2013-06-13	934	934	875	903	48,300	903
2013-06-12	907	928	888	926	30,400	926
2013-06-11	934	935	901	912	40,500	912
2013-06-10	900	928	896	927	22,600	927
2013-06-07	906	906	835	862	100,600	862
2013-06-06	945	951	919	921	95,400	921
2013-06-05	970	985	958	970	27,400	970
2013-06-04	969	988	935	970	54,800	970
2013-06-03	1,005	1,008	966	980	57,400	980
2013-05-31	1,040	1,040	1,004	1,014	45,600	1,014
2013-05-30	1,045	1,052	1,011	1,012	44,300	1,012
2013-05-29	1,090	1,090	1,060	1,069	44,500	1,069
2013-05-28	1,040	1,101	1,040	1,069	44,200	1,069
2013-05-27	1,090	1,110	1,051	1,070	60,700	1,070
2013-05-24	1,125	1,178	1,090	1,140	84,600	1,140
2013-05-23	1,200	1,208	1,116	1,123	161,500	1,123
2013-05-22	1,188	1,201	1,176	1,198	74,600	1,198
2013-05-21	1,188	1,188	1,166	1,174	73,600	1,174
2013-05-20	1,178	1,193	1,178	1,189	54,700	1,189
2013-05-17	1,081	1,147	1,081	1,146	23,900	1,146
2013-05-16	1,143	1,158	1,041	1,110	103,700	1,110
2013-05-15	1,189	1,200	1,140	1,143	80,200	1,143
2013-05-14	1,187	1,192	1,166	1,180	48,300	1,180
2013-05-13	1,198	1,202	1,170	1,184	87,400	1,184
2013-05-10	1,185	1,198	1,168	1,197	60,600	1,197
2013-05-09	1,180	1,182	1,158	1,159	34,900	1,159
2013-05-08	1,176	1,185	1,145	1,180	72,800	1,180
2013-05-07	1,192	1,200	1,155	1,169	72,100	1,169
2013-05-02	1,180	1,180	1,140	1,162	58,600	1,162
2013-05-01	1,205	1,205	1,155	1,171	61,200	1,171
2013-04-30	1,190	1,208	1,129	1,197	165,100	1,197
2013-04-26	1,223	1,356	1,223	1,280	204,100	1,280
2013-04-25	1,220	1,224	1,204	1,219	35,900	1,219
2013-04-24	1,210	1,228	1,200	1,228	74,600	1,228
2013-04-23	1,201	1,215	1,186	1,191	47,700	1,191
2013-04-22	1,200	1,217	1,185	1,201	46,500	1,201
2013-04-19	1,170	1,197	1,165	1,170	63,800	1,170
2013-04-18	1,160	1,191	1,152	1,180	93,400	1,180
2013-04-17	1,085	1,150	1,085	1,150	122,000	1,150
2013-04-16	1,055	1,074	1,041	1,074	25,800	1,074
2013-04-15	1,078	1,079	1,060	1,078	44,000	1,078
2013-04-12	1,061	1,079	1,058	1,079	87,900	1,079
2013-04-11	1,056	1,069	1,044	1,053	38,500	1,053
2013-04-10	1,051	1,062	1,047	1,051	10,600	1,051
2013-04-09	1,065	1,078	1,051	1,051	51,200	1,051
2013-04-08	1,060	1,080	1,060	1,065	36,200	1,065
2013-04-05	1,057	1,069	1,015	1,046	50,600	1,046
2013-04-04	978	1,026	969	1,026	29,600	1,026
2013-04-03	970	1,008	965	1,008	30,100	1,008
2013-04-02	906	989	906	981	54,500	981
2013-04-01	1,003	1,003	952	978	46,900	978
2013-03-29	1,050	1,050	990	1,003	40,000	1,003
2013-03-28	1,054	1,057	1,014	1,042	22,200	1,042
2013-03-27	1,060	1,070	1,053	1,054	11,500	1,054
2013-03-26	1,080	1,083	1,055	1,065	41,900	1,065
2013-03-25	1,085	1,090	1,070	1,083	23,700	1,083
2013-03-22	1,089	1,089	1,066	1,083	32,200	1,083
2013-03-21	1,090	1,094	1,071	1,089	35,400	1,089
2013-03-19	1,080	1,098	1,071	1,084	33,600	1,084
2013-03-18	1,090	1,095	1,075	1,075	59,800	1,075
2013-03-15	1,060	1,098	1,056	1,085	92,600	1,085
2013-03-14	1,046	1,049	1,028	1,048	49,100	1,048
2013-03-13	1,040	1,050	1,016	1,026	43,000	1,026
2013-03-12	1,093	1,093	1,041	1,050	46,100	1,050
2013-03-11	1,059	1,079	1,054	1,078	60,700	1,078
2013-03-08	1,040	1,040	1,024	1,029	53,200	1,029
2013-03-07	1,024	1,043	1,019	1,025	85,200	1,025
2013-03-06	991	1,014	990	1,014	102,800	1,014
2013-03-05	981	997	977	986	49,500	986
2013-03-04	988	989	970	970	42,700	970
2013-03-01	977	989	968	977	31,100	977
2013-02-28	977	983	968	974	47,000	974
2013-02-27	980	983	965	977	27,400	977
2013-02-26	961	1,000	960	983	85,700	983
2013-02-25	962	991	962	991	72,000	991
2013-02-22	956	966	939	960	69,800	960
2013-02-21	952	960	947	960	27,300	960
2013-02-20	960	962	945	959	60,700	959
2013-02-19	945	950	940	949	31,300	949
2013-02-18	926	945	926	938	21,900	938
2013-02-15	933	933	863	915	77,500	915
2013-02-14	920	955	911	948	38,900	948
2013-02-13	963	964	901	937	56,300	937
2013-02-12	999	999	958	965	46,500	965
2013-02-08	1,024	1,024	982	985	96,600	985
2013-02-07	979	1,024	976	1,020	135,600	1,020
2013-02-06	952	978	949	972	133,600	972
2013-02-05	942	950	935	938	34,200	938
2013-02-04	956	964	946	957	82,400	957
2013-02-01	955	957	943	949	66,300	949
2013-01-31	980	990	931	955	112,200	955
2013-01-30	971	984	971	979	50,000	979
2013-01-29	962	980	962	971	38,700	971
2013-01-28	980	980	958	962	31,200	962
2013-01-25	971	978	953	966	67,700	966
2013-01-24	930	956	924	952	72,400	952
2013-01-23	961	972	926	938	51,800	938
2013-01-22	972	986	954	984	66,100	984
2013-01-21	958	974	948	970	81,800	970
2013-01-18	935	955	935	952	82,900	952
2013-01-17	914	932	899	927	62,800	927
2013-01-16	944	944	911	912	40,400	912
2013-01-15	940	949	934	944	73,100	944
2013-01-11	914	925	905	922	81,500	922
2013-01-10	890	906	882	904	52,000	904
2013-01-09	858	891	856	882	27,200	882
2013-01-08	880	880	868	872	29,400	872
2013-01-07	912	918	891	891	49,100	891
2013-01-04	855	889	850	888	79,700	888

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 [2013年度]

5989 (株)エイチワンの時系列データ [2013年度]