5989 (株)エイチワン の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 638 | 650 | 638 | 645 | 11,500 | 645 |
2015-12-29 | 635 | 649 | 635 | 638 | 8,200 | 638 |
2015-12-28 | 625 | 642 | 625 | 642 | 14,500 | 642 |
2015-12-25 | 640 | 640 | 625 | 628 | 149,600 | 628 |
2015-12-24 | 653 | 665 | 643 | 646 | 71,700 | 646 |
2015-12-22 | 667 | 667 | 661 | 663 | 13,900 | 663 |
2015-12-21 | 669 | 677 | 666 | 673 | 11,800 | 673 |
2015-12-18 | 678 | 686 | 675 | 679 | 38,000 | 679 |
2015-12-17 | 678 | 694 | 662 | 684 | 26,600 | 684 |
2015-12-16 | 685 | 689 | 678 | 683 | 18,500 | 683 |
2015-12-15 | 713 | 713 | 683 | 695 | 20,900 | 695 |
2015-12-14 | 682 | 709 | 679 | 700 | 23,900 | 700 |
2015-12-11 | 686 | 695 | 686 | 689 | 26,600 | 689 |
2015-12-10 | 687 | 696 | 686 | 686 | 15,100 | 686 |
2015-12-09 | 717 | 717 | 690 | 694 | 34,900 | 694 |
2015-12-08 | 711 | 711 | 695 | 696 | 12,200 | 696 |
2015-12-07 | 706 | 710 | 699 | 707 | 13,900 | 707 |
2015-12-04 | 698 | 707 | 691 | 707 | 8,900 | 707 |
2015-12-03 | 701 | 705 | 697 | 699 | 8,500 | 699 |
2015-12-02 | 717 | 718 | 705 | 707 | 11,300 | 707 |
2015-12-01 | 694 | 709 | 694 | 708 | 19,400 | 708 |
2015-11-30 | 689 | 692 | 688 | 692 | 5,600 | 692 |
2015-11-27 | 689 | 690 | 685 | 687 | 14,300 | 687 |
2015-11-26 | 687 | 690 | 680 | 689 | 6,300 | 689 |
2015-11-25 | 690 | 690 | 681 | 682 | 5,200 | 682 |
2015-11-24 | 684 | 695 | 684 | 688 | 11,900 | 688 |
2015-11-20 | 681 | 684 | 675 | 684 | 8,300 | 684 |
2015-11-19 | 681 | 683 | 680 | 680 | 16,000 | 680 |
2015-11-18 | 678 | 678 | 673 | 676 | 7,000 | 676 |
2015-11-17 | 677 | 681 | 673 | 678 | 2,700 | 678 |
2015-11-16 | 664 | 677 | 661 | 676 | 15,400 | 676 |
2015-11-13 | 665 | 667 | 665 | 665 | 5,600 | 665 |
2015-11-12 | 665 | 675 | 665 | 665 | 9,200 | 665 |
2015-11-11 | 663 | 667 | 661 | 662 | 11,400 | 662 |
2015-11-10 | 672 | 672 | 660 | 671 | 6,400 | 671 |
2015-11-09 | 666 | 682 | 665 | 672 | 23,200 | 672 |
2015-11-06 | 645 | 668 | 645 | 666 | 14,800 | 666 |
2015-11-05 | 644 | 647 | 640 | 645 | 7,400 | 645 |
2015-11-04 | 645 | 645 | 635 | 643 | 9,000 | 643 |
2015-11-02 | 625 | 640 | 625 | 638 | 20,000 | 638 |
2015-10-30 | 636 | 643 | 625 | 625 | 40,200 | 625 |
2015-10-29 | 672 | 674 | 625 | 636 | 25,800 | 636 |
2015-10-28 | 671 | 673 | 670 | 670 | 7,800 | 670 |
2015-10-27 | 667 | 675 | 662 | 663 | 20,800 | 663 |
2015-10-26 | 666 | 675 | 666 | 670 | 11,700 | 670 |
2015-10-23 | 663 | 665 | 658 | 660 | 10,400 | 660 |
2015-10-22 | 654 | 662 | 654 | 655 | 6,700 | 655 |
2015-10-21 | 646 | 666 | 646 | 660 | 18,800 | 660 |
2015-10-20 | 647 | 650 | 642 | 646 | 8,200 | 646 |
2015-10-19 | 648 | 650 | 646 | 646 | 14,200 | 646 |
2015-10-16 | 648 | 657 | 648 | 651 | 12,200 | 651 |
2015-10-15 | 638 | 658 | 638 | 642 | 11,600 | 642 |
2015-10-14 | 663 | 663 | 640 | 640 | 8,200 | 640 |
2015-10-13 | 656 | 660 | 655 | 659 | 2,200 | 659 |
2015-10-09 | 650 | 662 | 650 | 661 | 11,600 | 661 |
2015-10-08 | 645 | 653 | 642 | 650 | 5,700 | 650 |
2015-10-07 | 640 | 653 | 640 | 645 | 22,000 | 645 |
2015-10-06 | 643 | 651 | 641 | 643 | 12,400 | 643 |
2015-10-05 | 646 | 646 | 638 | 642 | 17,200 | 642 |
2015-10-02 | 650 | 650 | 640 | 645 | 21,000 | 645 |
2015-10-01 | 645 | 645 | 629 | 645 | 13,600 | 645 |
2015-09-30 | 612 | 635 | 612 | 635 | 12,500 | 635 |
2015-09-29 | 622 | 622 | 600 | 612 | 16,400 | 612 |
2015-09-28 | 636 | 647 | 623 | 623 | 13,000 | 623 |
2015-09-25 | 642 | 650 | 642 | 646 | 28,500 | 646 |
2015-09-24 | 643 | 647 | 633 | 643 | 9,900 | 643 |
2015-09-18 | 649 | 650 | 641 | 641 | 31,000 | 641 |
2015-09-17 | 645 | 650 | 641 | 650 | 15,300 | 650 |
2015-09-16 | 649 | 650 | 640 | 647 | 3,100 | 647 |
2015-09-15 | 639 | 649 | 639 | 649 | 5,400 | 649 |
2015-09-14 | 625 | 639 | 625 | 633 | 37,800 | 633 |
2015-09-11 | 637 | 639 | 630 | 634 | 10,500 | 634 |
2015-09-10 | 639 | 639 | 626 | 629 | 8,600 | 629 |
2015-09-09 | 631 | 646 | 630 | 646 | 9,600 | 646 |
2015-09-08 | 606 | 616 | 606 | 613 | 6,400 | 613 |
2015-09-07 | 608 | 613 | 602 | 606 | 27,100 | 606 |
2015-09-04 | 625 | 629 | 608 | 608 | 50,600 | 608 |
2015-09-03 | 638 | 645 | 622 | 633 | 55,600 | 633 |
2015-09-02 | 643 | 653 | 634 | 638 | 13,100 | 638 |
2015-09-01 | 664 | 666 | 642 | 645 | 17,900 | 645 |
2015-08-31 | 669 | 669 | 651 | 654 | 11,700 | 654 |
2015-08-28 | 648 | 668 | 648 | 663 | 12,200 | 663 |
2015-08-27 | 650 | 654 | 647 | 652 | 11,600 | 652 |
2015-08-26 | 643 | 643 | 621 | 635 | 22,000 | 635 |
2015-08-25 | 620 | 635 | 600 | 603 | 61,900 | 603 |
2015-08-24 | 659 | 663 | 630 | 637 | 64,400 | 637 |
2015-08-21 | 680 | 680 | 673 | 673 | 35,100 | 673 |
2015-08-20 | 699 | 699 | 686 | 686 | 25,000 | 686 |
2015-08-19 | 699 | 702 | 695 | 695 | 13,200 | 695 |
2015-08-18 | 698 | 700 | 695 | 700 | 12,500 | 700 |
2015-08-17 | 703 | 707 | 691 | 691 | 8,300 | 691 |
2015-08-14 | 690 | 695 | 688 | 693 | 18,600 | 693 |
2015-08-13 | 696 | 697 | 691 | 695 | 27,000 | 695 |
2015-08-12 | 701 | 707 | 696 | 698 | 24,800 | 698 |
2015-08-11 | 700 | 704 | 700 | 701 | 5,300 | 701 |
2015-08-10 | 701 | 719 | 698 | 700 | 34,800 | 700 |
2015-08-07 | 700 | 705 | 700 | 700 | 37,900 | 700 |
2015-08-06 | 701 | 708 | 701 | 706 | 77,800 | 706 |
2015-08-05 | 718 | 720 | 714 | 717 | 9,700 | 717 |
2015-08-04 | 730 | 730 | 713 | 724 | 17,300 | 724 |
2015-08-03 | 715 | 721 | 706 | 721 | 71,700 | 721 |
2015-07-31 | 715 | 719 | 690 | 704 | 69,800 | 704 |
2015-07-30 | 700 | 713 | 700 | 711 | 49,100 | 711 |
2015-07-29 | 713 | 716 | 701 | 702 | 21,900 | 702 |
2015-07-28 | 720 | 723 | 708 | 713 | 21,900 | 713 |
2015-07-27 | 735 | 735 | 722 | 722 | 6,700 | 722 |
2015-07-24 | 734 | 736 | 721 | 727 | 22,200 | 727 |
2015-07-23 | 741 | 742 | 723 | 725 | 24,700 | 725 |
2015-07-22 | 746 | 749 | 733 | 733 | 22,400 | 733 |
2015-07-21 | 750 | 751 | 742 | 744 | 21,000 | 744 |
2015-07-17 | 751 | 756 | 742 | 745 | 20,200 | 745 |
2015-07-16 | 747 | 754 | 745 | 750 | 26,200 | 750 |
2015-07-15 | 746 | 755 | 742 | 753 | 19,200 | 753 |
2015-07-14 | 740 | 750 | 740 | 748 | 17,100 | 748 |
2015-07-13 | 724 | 739 | 723 | 737 | 10,200 | 737 |
2015-07-10 | 720 | 750 | 718 | 718 | 18,400 | 718 |
2015-07-09 | 716 | 723 | 700 | 717 | 48,900 | 717 |
2015-07-08 | 741 | 746 | 725 | 733 | 38,100 | 733 |
2015-07-07 | 748 | 748 | 740 | 745 | 24,600 | 745 |
2015-07-06 | 745 | 745 | 731 | 739 | 29,300 | 739 |
2015-07-03 | 750 | 753 | 743 | 748 | 32,800 | 748 |
2015-07-02 | 754 | 758 | 745 | 747 | 27,000 | 747 |
2015-07-01 | 740 | 751 | 740 | 747 | 18,000 | 747 |
2015-06-30 | 740 | 744 | 735 | 740 | 43,800 | 740 |
2015-06-29 | 751 | 754 | 736 | 741 | 91,100 | 741 |
2015-06-26 | 761 | 779 | 761 | 767 | 46,500 | 767 |
2015-06-25 | 770 | 770 | 761 | 762 | 47,000 | 762 |
2015-06-24 | 783 | 788 | 775 | 775 | 32,200 | 775 |
2015-06-23 | 781 | 792 | 781 | 783 | 28,600 | 783 |
2015-06-22 | 780 | 788 | 771 | 779 | 91,700 | 779 |
2015-06-19 | 760 | 808 | 760 | 808 | 163,200 | 808 |
2015-06-18 | 762 | 788 | 760 | 770 | 48,500 | 770 |
2015-06-17 | 780 | 780 | 766 | 773 | 55,900 | 773 |
2015-06-16 | 801 | 805 | 787 | 789 | 20,300 | 789 |
2015-06-15 | 790 | 815 | 789 | 801 | 83,800 | 801 |
2015-06-12 | 778 | 792 | 769 | 790 | 80,100 | 790 |
2015-06-11 | 745 | 856 | 740 | 798 | 271,300 | 798 |
2015-06-10 | 732 | 739 | 732 | 735 | 16,100 | 735 |
2015-06-09 | 745 | 746 | 731 | 731 | 15,700 | 731 |
2015-06-08 | 741 | 750 | 741 | 744 | 11,000 | 744 |
2015-06-05 | 740 | 745 | 736 | 745 | 11,600 | 745 |
2015-06-04 | 744 | 756 | 743 | 745 | 31,900 | 745 |
2015-06-03 | 747 | 750 | 742 | 748 | 13,400 | 748 |
2015-06-02 | 749 | 750 | 740 | 750 | 17,600 | 750 |
2015-06-01 | 732 | 753 | 732 | 753 | 28,800 | 753 |
2015-05-29 | 747 | 748 | 739 | 742 | 17,900 | 742 |
2015-05-28 | 743 | 761 | 743 | 759 | 29,800 | 759 |
2015-05-27 | 738 | 756 | 735 | 753 | 41,700 | 753 |
2015-05-26 | 731 | 738 | 727 | 738 | 18,500 | 738 |
2015-05-25 | 732 | 734 | 721 | 734 | 17,200 | 734 |
2015-05-22 | 730 | 730 | 724 | 725 | 4,100 | 725 |
2015-05-21 | 727 | 730 | 725 | 727 | 7,900 | 727 |
2015-05-20 | 726 | 732 | 726 | 727 | 12,000 | 727 |
2015-05-19 | 726 | 728 | 721 | 723 | 18,600 | 723 |
2015-05-18 | 738 | 738 | 720 | 723 | 21,600 | 723 |
2015-05-15 | 716 | 725 | 715 | 723 | 27,700 | 723 |
2015-05-14 | 726 | 727 | 721 | 721 | 21,800 | 721 |
2015-05-13 | 748 | 754 | 727 | 727 | 37,000 | 727 |
2015-05-12 | 770 | 770 | 750 | 757 | 39,200 | 757 |
2015-05-11 | 736 | 759 | 736 | 750 | 22,200 | 750 |
2015-05-08 | 730 | 733 | 725 | 733 | 5,200 | 733 |
2015-05-07 | 735 | 735 | 723 | 728 | 11,300 | 728 |
2015-05-01 | 736 | 736 | 727 | 729 | 10,800 | 729 |
2015-04-30 | 742 | 742 | 735 | 740 | 21,500 | 740 |
2015-04-28 | 744 | 746 | 742 | 746 | 15,100 | 746 |
2015-04-27 | 745 | 745 | 742 | 745 | 11,400 | 745 |
2015-04-24 | 737 | 743 | 730 | 742 | 27,600 | 742 |
2015-04-23 | 730 | 737 | 729 | 729 | 21,700 | 729 |
2015-04-22 | 726 | 733 | 724 | 729 | 9,000 | 729 |
2015-04-21 | 729 | 731 | 725 | 725 | 10,600 | 725 |
2015-04-20 | 727 | 727 | 723 | 726 | 5,400 | 726 |
2015-04-17 | 735 | 735 | 726 | 727 | 16,500 | 727 |
2015-04-16 | 734 | 734 | 726 | 733 | 11,500 | 733 |
2015-04-15 | 727 | 730 | 725 | 730 | 9,100 | 730 |
2015-04-14 | 720 | 726 | 718 | 725 | 20,000 | 725 |
2015-04-13 | 730 | 730 | 718 | 720 | 38,600 | 720 |
2015-04-10 | 730 | 732 | 720 | 724 | 46,800 | 724 |
2015-04-09 | 733 | 744 | 724 | 732 | 27,600 | 732 |
2015-04-08 | 726 | 729 | 720 | 724 | 6,600 | 724 |
2015-04-07 | 727 | 728 | 724 | 727 | 9,500 | 727 |
2015-04-06 | 712 | 728 | 712 | 718 | 9,600 | 718 |
2015-04-03 | 713 | 727 | 713 | 727 | 12,200 | 727 |
2015-04-02 | 724 | 724 | 710 | 713 | 21,000 | 713 |
2015-04-01 | 723 | 723 | 709 | 715 | 8,900 | 715 |
2015-03-31 | 710 | 715 | 710 | 712 | 4,600 | 712 |
2015-03-30 | 712 | 712 | 705 | 709 | 20,800 | 709 |
2015-03-27 | 713 | 727 | 711 | 714 | 19,700 | 714 |
2015-03-26 | 733 | 738 | 726 | 727 | 40,300 | 727 |
2015-03-25 | 741 | 741 | 731 | 731 | 17,900 | 731 |
2015-03-24 | 731 | 742 | 731 | 734 | 8,300 | 734 |
2015-03-23 | 726 | 734 | 726 | 730 | 22,000 | 730 |
2015-03-20 | 730 | 740 | 728 | 729 | 25,900 | 729 |
2015-03-19 | 751 | 762 | 737 | 740 | 39,000 | 740 |
2015-03-18 | 762 | 764 | 751 | 751 | 39,800 | 751 |
2015-03-17 | 752 | 756 | 750 | 751 | 12,900 | 751 |
2015-03-16 | 750 | 755 | 748 | 750 | 16,800 | 750 |
2015-03-13 | 760 | 760 | 745 | 749 | 15,100 | 749 |
2015-03-12 | 731 | 762 | 728 | 755 | 53,900 | 755 |
2015-03-11 | 722 | 742 | 722 | 735 | 15,900 | 735 |
2015-03-10 | 769 | 769 | 729 | 734 | 50,500 | 734 |
2015-03-09 | 760 | 763 | 753 | 761 | 21,900 | 761 |
2015-03-06 | 748 | 765 | 746 | 762 | 40,400 | 762 |
2015-03-05 | 727 | 748 | 727 | 745 | 43,300 | 745 |
2015-03-04 | 716 | 738 | 711 | 737 | 66,400 | 737 |
2015-03-03 | 717 | 721 | 715 | 716 | 36,700 | 716 |
2015-03-02 | 715 | 715 | 710 | 715 | 34,800 | 715 |
2015-02-27 | 715 | 715 | 707 | 710 | 20,400 | 710 |
2015-02-26 | 703 | 711 | 703 | 707 | 25,300 | 707 |
2015-02-25 | 692 | 710 | 690 | 704 | 73,700 | 704 |
2015-02-24 | 686 | 688 | 682 | 687 | 19,100 | 687 |
2015-02-23 | 674 | 685 | 674 | 680 | 34,200 | 680 |
2015-02-20 | 669 | 676 | 668 | 671 | 37,300 | 671 |
2015-02-19 | 668 | 672 | 667 | 669 | 13,900 | 669 |
2015-02-18 | 666 | 667 | 661 | 665 | 12,700 | 665 |
2015-02-17 | 658 | 666 | 658 | 664 | 16,700 | 664 |
2015-02-16 | 656 | 662 | 656 | 658 | 45,200 | 658 |
2015-02-13 | 652 | 654 | 652 | 653 | 31,700 | 653 |
2015-02-12 | 650 | 655 | 650 | 652 | 27,800 | 652 |
2015-02-10 | 651 | 653 | 649 | 650 | 31,200 | 650 |
2015-02-09 | 653 | 655 | 650 | 652 | 20,800 | 652 |
2015-02-06 | 653 | 654 | 650 | 653 | 24,000 | 653 |
2015-02-05 | 652 | 655 | 650 | 653 | 24,600 | 653 |
2015-02-04 | 651 | 654 | 651 | 651 | 34,500 | 651 |
2015-02-03 | 655 | 675 | 650 | 651 | 48,100 | 651 |
2015-02-02 | 653 | 670 | 653 | 654 | 48,000 | 654 |
2015-01-30 | 667 | 675 | 661 | 662 | 80,500 | 662 |
2015-01-29 | 665 | 667 | 660 | 660 | 22,300 | 660 |
2015-01-28 | 667 | 668 | 664 | 668 | 18,100 | 668 |
2015-01-27 | 663 | 668 | 662 | 666 | 12,800 | 666 |
2015-01-26 | 671 | 671 | 659 | 662 | 33,500 | 662 |
2015-01-23 | 676 | 676 | 666 | 668 | 28,200 | 668 |
2015-01-22 | 666 | 674 | 665 | 666 | 17,800 | 666 |
2015-01-21 | 668 | 678 | 663 | 663 | 15,800 | 663 |
2015-01-20 | 666 | 669 | 660 | 666 | 20,000 | 666 |
2015-01-19 | 661 | 666 | 658 | 666 | 30,700 | 666 |
2015-01-16 | 666 | 668 | 652 | 656 | 59,600 | 656 |
2015-01-15 | 668 | 670 | 664 | 666 | 12,800 | 666 |
2015-01-14 | 665 | 674 | 664 | 667 | 22,300 | 667 |
2015-01-13 | 672 | 673 | 666 | 668 | 21,800 | 668 |
2015-01-09 | 676 | 676 | 668 | 672 | 47,300 | 672 |
2015-01-08 | 667 | 676 | 666 | 676 | 20,700 | 676 |
2015-01-07 | 662 | 669 | 662 | 668 | 22,500 | 668 |
2015-01-06 | 676 | 676 | 664 | 665 | 40,100 | 665 |
2015-01-05 | 676 | 676 | 669 | 675 | 58,500 | 675 |
分割・併合履歴 : [1997-03-26]1株→1.2株