5989 (株)エイチワン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0511,0871,0511,06294,0001,062
2016-12-291,0821,0941,0621,071125,7001,071
2016-12-281,0831,1191,0831,105109,6001,105
2016-12-271,1181,1181,0931,094203,6001,094
2016-12-261,1321,1361,1171,12675,1001,126
2016-12-221,1191,1401,1181,12575,0001,125
2016-12-211,1731,1731,1171,118140,4001,118
2016-12-201,1671,1771,1581,16077,7001,160
2016-12-191,1361,1911,1361,186179,5001,186
2016-12-161,1501,1501,1301,139108,3001,139
2016-12-151,1451,1531,0601,130109,6001,130
2016-12-141,1301,1541,1081,143121,8001,143
2016-12-131,1611,1611,1271,140122,3001,140
2016-12-121,1361,1801,1361,163165,2001,163
2016-12-091,1301,1401,1171,13399,1001,133
2016-12-081,1401,1401,1171,130100,0001,130
2016-12-071,1401,1401,1141,129141,5001,129
2016-12-061,1301,1431,1261,14092,5001,140
2016-12-051,1051,1371,0981,128100,5001,128
2016-12-021,1021,1201,0951,11387,3001,113
2016-12-011,1161,1171,0681,090155,8001,090
2016-11-301,0831,1301,0831,100177,2001,100
2016-11-291,0781,0871,0621,07869,2001,078
2016-11-281,0421,0931,0401,078114,6001,078
2016-11-251,0681,0731,0271,05369,3001,053
2016-11-241,0681,0771,0561,05944,5001,059
2016-11-221,0701,0701,0281,055111,6001,055
2016-11-211,0851,1191,0651,077136,2001,077
2016-11-181,0521,1111,0521,105294,2001,105
2016-11-171,0151,0481,0001,047233,9001,047
2016-11-169681,0199681,019303,2001,019
2016-11-1594396693496185,300961
2016-11-14908959908951132,800951
2016-11-11973973907916153,500916
2016-11-10960965942958111,800958
2016-11-09968982871917325,400917
2016-11-089631,010952983292,900983
2016-11-07900985884963475,900963
2016-11-04889894882889119,000889
2016-11-02937939890902160,700902
2016-11-01935952931952165,000952
2016-10-3191593191592776,200927
2016-10-28909921900920117,800920
2016-10-2790190689490045,700900
2016-10-26908924894905116,700905
2016-10-25871916856912205,600912
2016-10-2486988886787197,700871
2016-10-21870891860868140,400868
2016-10-20840880840878217,500878
2016-10-19818847818844156,000844
2016-10-17843843814821150,000821
2016-10-13821831809821103,500821
2016-10-12805826805821101,600821
2016-10-11792822786817155,600817
2016-10-0780680679279562,600795
2016-10-0681281580080769,900807
2016-10-0580481580281291,700812
2016-10-0480681079480092,800800
2016-10-03823829789805190,300805
2016-09-30799825795823220,600823
2016-09-2980080879180386,900803
2016-09-28794818785795138,000795
2016-09-27762804761803174,500803
2016-09-2677979076176747,800767
2016-09-2377379076878167,000781
2016-09-2176177075376855,900768
2016-09-2076677774577080,500770
2016-09-16787795758767102,600767
2016-09-1578579877578584,800785
2016-09-14785800776787105,200787
2016-09-13785797758789159,700789
2016-09-12802817780785219,000785
2016-09-09804824795818271,200818
2016-09-08782802772798284,700798
2016-09-07770787765782252,600782
2016-09-06756781748775321,000775
2016-09-05732770730763503,700763
2016-09-02706726706717114,100717
2016-09-01707725706712131,500712
2016-08-31733737707711177,100711
2016-08-30728750722725160,100725
2016-08-29735769723737471,800737
2016-08-26740742710725341,400725
2016-08-257127597007421,311,700742
2016-08-24703728694714955,400714
2016-08-236527186476931,004,000693
2016-08-22637656631654212,200654
2016-08-19630644625636128,200636
2016-08-18644646627633223,300633
2016-08-17625662625654478,300654
2016-08-16649659626631906,100631
2016-08-156787406686692,474,300669
2016-08-126497106176723,734,900672
2016-08-10555668540668677,000668
2016-08-095856095515681,211,400568
2016-08-086707095765886,658,500588
2016-08-05675675668675751,400675
2016-08-04491575491575356,800575
2016-08-034974984954951,500495
2016-08-0251851849650115,700501
2016-08-015095165045169,100516
2016-07-2949850949750927,500509
2016-07-2849550049549712,500497
2016-07-274965014965003,300500
2016-07-2650250449549711,700497
2016-07-254975034965024,500502
2016-07-2249650049649718,500497
2016-07-2149450649450618,600506
2016-07-2049149648949629,800496
2016-07-1949149648649017,000490
2016-07-1548348748248329,900483
2016-07-14474483474480120,500480
2016-07-1349949948849837,700498
2016-07-1248549048248416,300484
2016-07-1148849047148040,200480
2016-07-0849450248048148,200481
2016-07-074985044955049,200504
2016-07-0649550449050417,800504
2016-07-0550050248750023,400500
2016-07-0449950749650435,600504
2016-07-0150050949050920,800509
2016-06-3049250748448432,200484
2016-06-2949951248549216,500492
2016-06-2849750148649940,500499
2016-06-2749749747347420,100474
2016-06-2450250847548952,900489
2016-06-235095175085089,100508
2016-06-2252252950851010,500510
2016-06-2152852951051713,100517
2016-06-2051752751052012,600520
2016-06-1751051850450436,600504
2016-06-1653953950150123,500501
2016-06-1553753751852929,200529
2016-06-1451151851151725,900517
2016-06-1352352551452416,800524
2016-06-10540542516528115,200528
2016-06-0951651649149420,000494
2016-06-0851352351351612,300516
2016-06-075135155135138,500513
2016-06-065115185115167,600516
2016-06-035195195155165,000516
2016-06-0252552651951911,100519
2016-06-0152152852052311,600523
2016-05-315205255205205,400520
2016-05-3051052151051410,600514
2016-05-275065205065145,800514
2016-05-265075105055066,000506
2016-05-2550651050450713,200507
2016-05-245085105055069,000506
2016-05-2351151450750812,400508
2016-05-2051052050851010,600510
2016-05-195105195105117,700511
2016-05-185095185095147,500514
2016-05-175065185065134,700513
2016-05-165105145045048,200504
2016-05-135115125035049,600504
2016-05-125225225145165,300516
2016-05-115255285165222,900522
2016-05-1052152351252210,000522
2016-05-0953353652252217,600522
2016-05-0654054553453519,400535
2016-05-0253455553153541,800535
2016-04-2852552551652422,300524
2016-04-2751152451152210,200522
2016-04-265215215125181,700518
2016-04-255215255185194,200519
2016-04-2252552552052011,000520
2016-04-2152052351752311,700523
2016-04-205145155105139,500513
2016-04-195025155025125,500512
2016-04-185065064984988,700498
2016-04-1552053050850819,900508
2016-04-1451852551552012,900520
2016-04-135185225075188,600518
2016-04-125165255135223,600522
2016-04-115235295125224,100522
2016-04-0850052449952411,700524
2016-04-075195195065118,000511
2016-04-0652052050651912,400519
2016-04-0553153752152310,200523
2016-04-0454454453753910,700539
2016-04-0155855853754123,900541
2016-03-315415535415506,500550
2016-03-305465535415418,600541
2016-03-2956056053954616,400546
2016-03-2856757156156711,900567
2016-03-2555356655356425,100564
2016-03-2455556555155712,300557
2016-03-235585625535545,000554
2016-03-2255656655156315,300563
2016-03-185555635515637,600563
2016-03-1755055855055013,200550
2016-03-1655955955055112,500551
2016-03-1553063053056976,100569
2016-03-145235405235345,100534
2016-03-1151053051051916,000519
2016-03-1051052051051913,300519
2016-03-095105135105119,200511
2016-03-0851051851051028,100510
2016-03-075105155105146,900514
2016-03-0451051150350715,200507
2016-03-035185185075104,600510
2016-03-0252052351152014,200520
2016-03-014905004885007,300500
2016-02-2949250349149412,400494
2016-02-264904964904935,000493
2016-02-254774984774932,400493
2016-02-2449049147247614,800476
2016-02-235055084954967,300496
2016-02-2249450849050511,000505
2016-02-195005004905009,300500
2016-02-185035204995056,300505
2016-02-1749449948048513,700485
2016-02-1647049847048813,800488
2016-02-1546048545548527,100485
2016-02-1248048140741096,700410
2016-02-1052752748348747,800487
2016-02-0954554552552733,000527
2016-02-085495535405529,100552
2016-02-0557057253755384,900553
2016-02-0457157856957621,500576
2016-02-0359959958058111,100581
2016-02-0260560560060211,500602
2016-02-015985985835967,300596
2016-01-2958158456758341,700583
2016-01-285835865795855,500585
2016-01-275775915775915,000591
2016-01-265875875715768,300576
2016-01-255985985905973,300597
2016-01-2257058957058920,600589
2016-01-2158558857057932,500579
2016-01-2059260058959020,700590
2016-01-195985995935932,100593
2016-01-1859460158860115,700601
2016-01-1560661659559640,500596
2016-01-1461061360160625,000606
2016-01-136126206126181,700618
2016-01-1262862861261220,400612
2016-01-0862563862463825,600638
2016-01-076416416356368,000636
2016-01-066426436416411,900641
2016-01-0563764563764217,600642
2016-01-0464264563664512,100645

分割・併合履歴 : [1997-03-26]1株→1.2株