5989 (株)エイチワンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	676	680	675	676	30,800	676
2014-12-29	674	679	672	677	34,400	677
2014-12-26	666	671	666	669	60,600	669
2014-12-25	672	675	660	667	89,300	667
2014-12-24	680	688	670	676	78,500	676
2014-12-22	688	688	670	682	40,000	682
2014-12-19	696	696	681	683	40,000	683
2014-12-18	680	686	675	676	64,500	676
2014-12-17	680	699	675	682	70,700	682
2014-12-16	685	685	673	674	21,300	674
2014-12-15	706	706	689	694	37,000	694
2014-12-12	703	706	700	704	24,700	704
2014-12-11	692	703	685	703	20,800	703
2014-12-10	717	717	693	697	50,700	697
2014-12-09	714	714	705	707	21,400	707
2014-12-08	708	717	704	717	32,700	717
2014-12-05	700	706	698	706	32,900	706
2014-12-04	698	704	697	699	19,300	699
2014-12-03	695	701	695	699	37,900	699
2014-12-02	696	696	691	693	16,700	693
2014-12-01	691	696	691	693	16,200	693
2014-11-28	692	696	691	691	14,500	691
2014-11-27	696	697	686	686	22,700	686
2014-11-26	692	698	690	696	18,500	696
2014-11-25	687	697	687	697	23,400	697
2014-11-21	685	687	683	687	16,800	687
2014-11-20	685	689	685	687	14,600	687
2014-11-19	693	696	686	686	18,700	686
2014-11-18	691	696	682	696	23,900	696
2014-11-17	700	700	682	691	31,100	691
2014-11-14	699	702	692	702	22,900	702
2014-11-13	700	706	693	699	31,600	699
2014-11-12	710	717	704	706	19,600	706
2014-11-11	712	721	710	710	12,000	710
2014-11-10	702	729	702	712	36,400	712
2014-11-07	687	700	687	700	36,000	700
2014-11-06	677	692	676	686	32,800	686
2014-11-05	670	674	668	674	22,800	674
2014-11-04	675	676	661	667	79,400	667
2014-10-31	677	685	668	675	90,000	675
2014-10-30	670	676	668	676	36,000	676
2014-10-29	669	675	669	669	35,500	669
2014-10-28	670	674	668	669	35,500	669
2014-10-27	669	670	665	665	19,500	665
2014-10-24	674	682	668	668	21,000	668
2014-10-23	665	670	665	669	12,300	669
2014-10-22	668	670	666	667	11,800	667
2014-10-21	673	675	651	661	22,300	661
2014-10-20	665	689	661	677	33,900	677
2014-10-17	661	662	656	658	29,300	658
2014-10-16	666	669	660	664	26,700	664
2014-10-15	672	680	668	673	32,900	673
2014-10-14	679	679	668	668	40,700	668
2014-10-10	696	703	687	688	35,500	688
2014-10-09	715	716	710	711	19,100	711
2014-10-08	720	722	711	715	27,500	715
2014-10-07	737	737	725	726	24,400	726
2014-10-06	736	736	727	734	24,900	734
2014-10-03	723	729	720	721	34,100	721
2014-10-02	738	740	725	730	42,900	730
2014-10-01	755	755	743	751	35,200	751
2014-09-30	771	772	751	755	34,200	755
2014-09-29	780	788	778	778	23,700	778
2014-09-26	765	773	765	772	19,100	772
2014-09-25	782	788	777	780	38,800	780
2014-09-24	785	789	770	781	15,300	781
2014-09-22	790	791	784	784	19,700	784
2014-09-19	795	800	786	787	34,200	787
2014-09-18	795	804	781	787	40,300	787
2014-09-17	820	824	794	805	23,500	805
2014-09-16	787	820	781	815	51,000	815
2014-09-12	755	790	755	789	62,400	789
2014-09-11	754	764	750	756	21,000	756
2014-09-10	751	755	751	752	14,000	752
2014-09-09	752	757	751	755	14,400	755
2014-09-08	751	755	750	753	11,100	753
2014-09-05	755	760	751	752	16,500	752
2014-09-04	756	760	755	755	7,200	755
2014-09-03	761	763	753	754	16,100	754
2014-09-02	759	761	751	760	11,700	760
2014-09-01	742	750	731	750	10,900	750
2014-08-29	748	760	725	727	56,000	727
2014-08-28	760	764	745	746	21,100	746
2014-08-27	767	769	760	769	8,000	769
2014-08-26	762	764	761	762	9,800	762
2014-08-25	761	765	761	762	5,500	762
2014-08-22	758	762	758	762	4,900	762
2014-08-21	758	762	756	759	12,300	759
2014-08-20	760	764	760	760	12,300	760
2014-08-19	750	765	746	758	14,100	758
2014-08-18	740	756	740	745	24,500	745
2014-08-15	740	745	737	742	6,400	742
2014-08-14	730	742	730	742	13,100	742
2014-08-13	736	741	720	730	24,000	730
2014-08-12	745	749	739	740	4,100	740
2014-08-11	731	738	730	737	6,500	737
2014-08-08	721	727	719	727	34,000	727
2014-08-07	738	740	732	732	20,700	732
2014-08-06	744	744	736	744	11,400	744
2014-08-05	754	754	740	744	16,500	744
2014-08-04	755	755	743	751	20,700	751
2014-08-01	742	748	738	740	42,200	740
2014-07-31	771	791	752	753	72,100	753
2014-07-30	773	779	769	772	23,900	772
2014-07-29	772	775	770	772	18,700	772
2014-07-28	770	775	766	771	25,000	771
2014-07-25	765	770	764	767	32,700	767
2014-07-24	771	774	768	769	14,900	769
2014-07-23	770	777	768	770	28,700	770
2014-07-22	785	787	762	772	57,200	772
2014-07-18	792	794	789	794	20,100	794
2014-07-17	807	807	798	799	30,200	799
2014-07-16	804	804	796	802	14,900	802
2014-07-15	805	806	795	804	13,500	804
2014-07-14	800	811	795	805	6,200	805
2014-07-11	795	800	791	796	19,200	796
2014-07-10	803	810	796	796	26,900	796
2014-07-09	813	813	805	805	17,000	805
2014-07-08	818	820	814	814	27,300	814
2014-07-07	833	833	817	818	32,700	818
2014-07-04	824	825	816	818	23,800	818
2014-07-03	819	825	813	814	36,000	814
2014-07-02	822	827	818	820	25,900	820
2014-07-01	818	819	815	817	19,600	817
2014-06-30	806	819	806	818	16,800	818
2014-06-27	811	817	807	812	34,100	812
2014-06-26	812	819	811	814	16,800	814
2014-06-25	812	819	811	812	14,100	812
2014-06-24	811	820	811	813	18,800	813
2014-06-23	813	821	811	816	52,700	816
2014-06-20	844	855	818	821	51,500	821
2014-06-19	861	866	841	844	47,000	844
2014-06-18	885	885	860	861	31,300	861
2014-06-17	875	884	869	883	37,300	883
2014-06-16	869	876	866	867	8,700	867
2014-06-13	879	879	864	879	57,200	879
2014-06-12	850	860	843	857	38,200	857
2014-06-11	836	864	836	849	22,700	849
2014-06-10	832	847	832	847	33,200	847
2014-06-09	842	848	840	845	18,400	845
2014-06-06	840	847	835	845	22,200	845
2014-06-05	820	845	814	845	28,900	845
2014-06-04	790	817	790	815	31,500	815
2014-06-03	800	801	786	795	21,700	795
2014-06-02	775	788	771	785	39,000	785
2014-05-30	765	773	765	771	21,900	771
2014-05-29	764	778	763	768	5,800	768
2014-05-28	762	777	756	777	18,900	777
2014-05-27	764	764	753	757	12,900	757
2014-05-26	760	760	740	750	13,700	750
2014-05-23	742	753	742	750	26,200	750
2014-05-22	720	738	720	734	10,300	734
2014-05-21	726	730	716	720	23,800	720
2014-05-20	733	738	728	729	15,100	729
2014-05-19	735	744	730	730	12,000	730
2014-05-16	739	741	732	735	20,500	735
2014-05-15	723	744	721	740	53,500	740
2014-05-14	750	757	741	752	21,000	752
2014-05-13	743	757	739	745	19,000	745
2014-05-12	756	761	740	740	36,400	740
2014-05-09	755	761	751	756	20,800	756
2014-05-08	756	761	752	754	48,500	754
2014-05-07	773	773	754	754	25,600	754
2014-05-02	777	777	758	768	63,100	768
2014-05-01	777	781	753	764	132,200	764
2014-04-30	818	819	785	790	81,200	790
2014-04-28	831	835	807	817	98,100	817
2014-04-25	949	972	850	852	88,300	852
2014-04-24	941	947	932	947	17,500	947
2014-04-23	937	944	926	935	17,600	935
2014-04-22	947	947	922	922	7,100	922
2014-04-21	937	948	935	946	8,600	946
2014-04-18	930	935	911	933	10,400	933
2014-04-17	930	937	912	930	32,500	930
2014-04-16	900	916	900	909	10,200	909
2014-04-15	918	918	891	904	6,600	904
2014-04-14	904	915	900	915	4,700	915
2014-04-11	891	914	889	910	30,500	910
2014-04-10	905	907	897	897	7,600	897
2014-04-09	925	925	900	900	21,800	900
2014-04-08	920	924	898	910	13,000	910
2014-04-07	934	934	915	929	17,100	929
2014-04-04	924	935	922	929	26,200	929
2014-04-03	921	923	916	919	6,900	919
2014-04-02	920	927	910	920	25,300	920
2014-04-01	905	925	899	909	22,600	909
2014-03-31	908	908	881	892	25,800	892
2014-03-28	878	907	866	905	13,800	905
2014-03-27	888	888	866	877	25,900	877
2014-03-26	887	896	887	890	11,100	890
2014-03-25	884	898	882	885	29,200	885
2014-03-24	885	901	885	899	19,200	899
2014-03-20	908	908	880	890	20,000	890
2014-03-19	898	911	892	908	18,500	908
2014-03-18	914	921	909	912	13,800	912
2014-03-17	905	909	902	904	13,400	904
2014-03-14	916	916	902	902	21,000	902
2014-03-13	920	925	918	922	7,800	922
2014-03-12	921	923	914	917	13,600	917
2014-03-11	931	940	902	922	26,600	922
2014-03-10	936	940	920	926	21,000	926
2014-03-07	946	953	935	938	14,700	938
2014-03-06	943	950	930	942	25,600	942
2014-03-05	940	945	930	935	8,000	935
2014-03-04	933	934	924	928	14,000	928
2014-03-03	932	937	920	930	24,800	930
2014-02-28	935	944	935	938	24,400	938
2014-02-27	941	955	938	940	6,500	940
2014-02-26	945	948	939	941	24,300	941
2014-02-25	958	962	950	950	12,000	950
2014-02-24	947	962	946	950	16,800	950
2014-02-21	939	947	937	944	16,700	944
2014-02-20	958	961	935	940	30,700	940
2014-02-19	950	961	947	949	19,600	949
2014-02-18	934	965	934	965	48,300	965
2014-02-17	940	943	921	925	25,600	925
2014-02-14	951	959	925	940	45,100	940
2014-02-13	971	972	954	954	33,600	954
2014-02-12	954	979	954	976	44,200	976
2014-02-10	962	962	949	955	19,900	955
2014-02-07	970	975	946	949	37,200	949
2014-02-06	950	953	938	949	49,500	949
2014-02-05	947	954	930	939	60,100	939
2014-02-04	901	969	901	922	126,100	922
2014-02-03	1,039	1,039	987	990	93,800	990
2014-01-31	1,078	1,082	1,044	1,057	83,600	1,057
2014-01-30	1,081	1,081	1,054	1,068	72,300	1,068
2014-01-29	1,053	1,098	1,053	1,098	49,200	1,098
2014-01-28	1,031	1,073	1,030	1,052	44,700	1,052
2014-01-27	1,030	1,050	1,020	1,031	83,700	1,031
2014-01-24	1,054	1,086	1,052	1,066	74,300	1,066
2014-01-23	1,113	1,113	1,070	1,074	58,100	1,074
2014-01-22	1,135	1,137	1,081	1,101	128,000	1,101
2014-01-21	1,150	1,150	1,138	1,141	81,200	1,141
2014-01-20	1,140	1,182	1,118	1,155	212,600	1,155
2014-01-17	1,038	1,137	1,033	1,131	428,700	1,131
2014-01-16	1,020	1,029	1,015	1,028	86,300	1,028
2014-01-15	1,011	1,019	1,005	1,012	69,000	1,012
2014-01-14	1,002	1,020	1,001	1,001	67,400	1,001
2014-01-10	1,005	1,040	998	1,030	166,400	1,030
2014-01-09	1,004	1,006	990	1,001	43,400	1,001
2014-01-08	997	1,006	983	1,002	92,400	1,002
2014-01-07	999	999	982	983	68,500	983
2014-01-06	984	997	980	997	48,500	997

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 [2014年度]

5989 (株)エイチワンの時系列データ [2014年度]