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
2015-12-3063865063864511,500645
2015-12-296356496356388,200638
2015-12-2862564262564214,500642
2015-12-25640640625628149,600628
2015-12-2465366564364671,700646
2015-12-2266766766166313,900663
2015-12-2166967766667311,800673
2015-12-1867868667567938,000679
2015-12-1767869466268426,600684
2015-12-1668568967868318,500683
2015-12-1571371368369520,900695
2015-12-1468270967970023,900700
2015-12-1168669568668926,600689
2015-12-1068769668668615,100686
2015-12-0971771769069434,900694
2015-12-0871171169569612,200696
2015-12-0770671069970713,900707
2015-12-046987076917078,900707
2015-12-037017056976998,500699
2015-12-0271771870570711,300707
2015-12-0169470969470819,400708
2015-11-306896926886925,600692
2015-11-2768969068568714,300687
2015-11-266876906806896,300689
2015-11-256906906816825,200682
2015-11-2468469568468811,900688
2015-11-206816846756848,300684
2015-11-1968168368068016,000680
2015-11-186786786736767,000676
2015-11-176776816736782,700678
2015-11-1666467766167615,400676
2015-11-136656676656655,600665
2015-11-126656756656659,200665
2015-11-1166366766166211,400662
2015-11-106726726606716,400671
2015-11-0966668266567223,200672
2015-11-0664566864566614,800666
2015-11-056446476406457,400645
2015-11-046456456356439,000643
2015-11-0262564062563820,000638
2015-10-3063664362562540,200625
2015-10-2967267462563625,800636
2015-10-286716736706707,800670
2015-10-2766767566266320,800663
2015-10-2666667566667011,700670
2015-10-2366366565866010,400660
2015-10-226546626546556,700655
2015-10-2164666664666018,800660
2015-10-206476506426468,200646
2015-10-1964865064664614,200646
2015-10-1664865764865112,200651
2015-10-1563865863864211,600642
2015-10-146636636406408,200640
2015-10-136566606556592,200659
2015-10-0965066265066111,600661
2015-10-086456536426505,700650
2015-10-0764065364064522,000645
2015-10-0664365164164312,400643
2015-10-0564664663864217,200642
2015-10-0265065064064521,000645
2015-10-0164564562964513,600645
2015-09-3061263561263512,500635
2015-09-2962262260061216,400612
2015-09-2863664762362313,000623
2015-09-2564265064264628,500646
2015-09-246436476336439,900643
2015-09-1864965064164131,000641
2015-09-1764565064165015,300650
2015-09-166496506406473,100647
2015-09-156396496396495,400649
2015-09-1462563962563337,800633
2015-09-1163763963063410,500634
2015-09-106396396266298,600629
2015-09-096316466306469,600646
2015-09-086066166066136,400613
2015-09-0760861360260627,100606
2015-09-0462562960860850,600608
2015-09-0363864562263355,600633
2015-09-0264365363463813,100638
2015-09-0166466664264517,900645
2015-08-3166966965165411,700654
2015-08-2864866864866312,200663
2015-08-2765065464765211,600652
2015-08-2664364362163522,000635
2015-08-2562063560060361,900603
2015-08-2465966363063764,400637
2015-08-2168068067367335,100673
2015-08-2069969968668625,000686
2015-08-1969970269569513,200695
2015-08-1869870069570012,500700
2015-08-177037076916918,300691
2015-08-1469069568869318,600693
2015-08-1369669769169527,000695
2015-08-1270170769669824,800698
2015-08-117007047007015,300701
2015-08-1070171969870034,800700
2015-08-0770070570070037,900700
2015-08-0670170870170677,800706
2015-08-057187207147179,700717
2015-08-0473073071372417,300724
2015-08-0371572170672171,700721
2015-07-3171571969070469,800704
2015-07-3070071370071149,100711
2015-07-2971371670170221,900702
2015-07-2872072370871321,900713
2015-07-277357357227226,700722
2015-07-2473473672172722,200727
2015-07-2374174272372524,700725
2015-07-2274674973373322,400733
2015-07-2175075174274421,000744
2015-07-1775175674274520,200745
2015-07-1674775474575026,200750
2015-07-1574675574275319,200753
2015-07-1474075074074817,100748
2015-07-1372473972373710,200737
2015-07-1072075071871818,400718
2015-07-0971672370071748,900717
2015-07-0874174672573338,100733
2015-07-0774874874074524,600745
2015-07-0674574573173929,300739
2015-07-0375075374374832,800748
2015-07-0275475874574727,000747
2015-07-0174075174074718,000747
2015-06-3074074473574043,800740
2015-06-2975175473674191,100741
2015-06-2676177976176746,500767
2015-06-2577077076176247,000762
2015-06-2478378877577532,200775
2015-06-2378179278178328,600783
2015-06-2278078877177991,700779
2015-06-19760808760808163,200808
2015-06-1876278876077048,500770
2015-06-1778078076677355,900773
2015-06-1680180578778920,300789
2015-06-1579081578980183,800801
2015-06-1277879276979080,100790
2015-06-11745856740798271,300798
2015-06-1073273973273516,100735
2015-06-0974574673173115,700731
2015-06-0874175074174411,000744
2015-06-0574074573674511,600745
2015-06-0474475674374531,900745
2015-06-0374775074274813,400748
2015-06-0274975074075017,600750
2015-06-0173275373275328,800753
2015-05-2974774873974217,900742
2015-05-2874376174375929,800759
2015-05-2773875673575341,700753
2015-05-2673173872773818,500738
2015-05-2573273472173417,200734
2015-05-227307307247254,100725
2015-05-217277307257277,900727
2015-05-2072673272672712,000727
2015-05-1972672872172318,600723
2015-05-1873873872072321,600723
2015-05-1571672571572327,700723
2015-05-1472672772172121,800721
2015-05-1374875472772737,000727
2015-05-1277077075075739,200757
2015-05-1173675973675022,200750
2015-05-087307337257335,200733
2015-05-0773573572372811,300728
2015-05-0173673672772910,800729
2015-04-3074274273574021,500740
2015-04-2874474674274615,100746
2015-04-2774574574274511,400745
2015-04-2473774373074227,600742
2015-04-2373073772972921,700729
2015-04-227267337247299,000729
2015-04-2172973172572510,600725
2015-04-207277277237265,400726
2015-04-1773573572672716,500727
2015-04-1673473472673311,500733
2015-04-157277307257309,100730
2015-04-1472072671872520,000725
2015-04-1373073071872038,600720
2015-04-1073073272072446,800724
2015-04-0973374472473227,600732
2015-04-087267297207246,600724
2015-04-077277287247279,500727
2015-04-067127287127189,600718
2015-04-0371372771372712,200727
2015-04-0272472471071321,000713
2015-04-017237237097158,900715
2015-03-317107157107124,600712
2015-03-3071271270570920,800709
2015-03-2771372771171419,700714
2015-03-2673373872672740,300727
2015-03-2574174173173117,900731
2015-03-247317427317348,300734
2015-03-2372673472673022,000730
2015-03-2073074072872925,900729
2015-03-1975176273774039,000740
2015-03-1876276475175139,800751
2015-03-1775275675075112,900751
2015-03-1675075574875016,800750
2015-03-1376076074574915,100749
2015-03-1273176272875553,900755
2015-03-1172274272273515,900735
2015-03-1076976972973450,500734
2015-03-0976076375376121,900761
2015-03-0674876574676240,400762
2015-03-0572774872774543,300745
2015-03-0471673871173766,400737
2015-03-0371772171571636,700716
2015-03-0271571571071534,800715
2015-02-2771571570771020,400710
2015-02-2670371170370725,300707
2015-02-2569271069070473,700704
2015-02-2468668868268719,100687
2015-02-2367468567468034,200680
2015-02-2066967666867137,300671
2015-02-1966867266766913,900669
2015-02-1866666766166512,700665
2015-02-1765866665866416,700664
2015-02-1665666265665845,200658
2015-02-1365265465265331,700653
2015-02-1265065565065227,800652
2015-02-1065165364965031,200650
2015-02-0965365565065220,800652
2015-02-0665365465065324,000653
2015-02-0565265565065324,600653
2015-02-0465165465165134,500651
2015-02-0365567565065148,100651
2015-02-0265367065365448,000654
2015-01-3066767566166280,500662
2015-01-2966566766066022,300660
2015-01-2866766866466818,100668
2015-01-2766366866266612,800666
2015-01-2667167165966233,500662
2015-01-2367667666666828,200668
2015-01-2266667466566617,800666
2015-01-2166867866366315,800663
2015-01-2066666966066620,000666
2015-01-1966166665866630,700666
2015-01-1666666865265659,600656
2015-01-1566867066466612,800666
2015-01-1466567466466722,300667
2015-01-1367267366666821,800668
2015-01-0967667666867247,300672
2015-01-0866767666667620,700676
2015-01-0766266966266822,500668
2015-01-0667667666466540,100665
2015-01-0567667666967558,500675

分割・併合履歴 : [1997-03-26]1株→1.2株