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
2016-12-30	1,051	1,087	1,051	1,062	94,000	1,062
2016-12-29	1,082	1,094	1,062	1,071	125,700	1,071
2016-12-28	1,083	1,119	1,083	1,105	109,600	1,105
2016-12-27	1,118	1,118	1,093	1,094	203,600	1,094
2016-12-26	1,132	1,136	1,117	1,126	75,100	1,126
2016-12-22	1,119	1,140	1,118	1,125	75,000	1,125
2016-12-21	1,173	1,173	1,117	1,118	140,400	1,118
2016-12-20	1,167	1,177	1,158	1,160	77,700	1,160
2016-12-19	1,136	1,191	1,136	1,186	179,500	1,186
2016-12-16	1,150	1,150	1,130	1,139	108,300	1,139
2016-12-15	1,145	1,153	1,060	1,130	109,600	1,130
2016-12-14	1,130	1,154	1,108	1,143	121,800	1,143
2016-12-13	1,161	1,161	1,127	1,140	122,300	1,140
2016-12-12	1,136	1,180	1,136	1,163	165,200	1,163
2016-12-09	1,130	1,140	1,117	1,133	99,100	1,133
2016-12-08	1,140	1,140	1,117	1,130	100,000	1,130
2016-12-07	1,140	1,140	1,114	1,129	141,500	1,129
2016-12-06	1,130	1,143	1,126	1,140	92,500	1,140
2016-12-05	1,105	1,137	1,098	1,128	100,500	1,128
2016-12-02	1,102	1,120	1,095	1,113	87,300	1,113
2016-12-01	1,116	1,117	1,068	1,090	155,800	1,090
2016-11-30	1,083	1,130	1,083	1,100	177,200	1,100
2016-11-29	1,078	1,087	1,062	1,078	69,200	1,078
2016-11-28	1,042	1,093	1,040	1,078	114,600	1,078
2016-11-25	1,068	1,073	1,027	1,053	69,300	1,053
2016-11-24	1,068	1,077	1,056	1,059	44,500	1,059
2016-11-22	1,070	1,070	1,028	1,055	111,600	1,055
2016-11-21	1,085	1,119	1,065	1,077	136,200	1,077
2016-11-18	1,052	1,111	1,052	1,105	294,200	1,105
2016-11-17	1,015	1,048	1,000	1,047	233,900	1,047
2016-11-16	968	1,019	968	1,019	303,200	1,019
2016-11-15	943	966	934	961	85,300	961
2016-11-14	908	959	908	951	132,800	951
2016-11-11	973	973	907	916	153,500	916
2016-11-10	960	965	942	958	111,800	958
2016-11-09	968	982	871	917	325,400	917
2016-11-08	963	1,010	952	983	292,900	983
2016-11-07	900	985	884	963	475,900	963
2016-11-04	889	894	882	889	119,000	889
2016-11-02	937	939	890	902	160,700	902
2016-11-01	935	952	931	952	165,000	952
2016-10-31	915	931	915	927	76,200	927
2016-10-28	909	921	900	920	117,800	920
2016-10-27	901	906	894	900	45,700	900
2016-10-26	908	924	894	905	116,700	905
2016-10-25	871	916	856	912	205,600	912
2016-10-24	869	888	867	871	97,700	871
2016-10-21	870	891	860	868	140,400	868
2016-10-20	840	880	840	878	217,500	878
2016-10-19	818	847	818	844	156,000	844
2016-10-17	843	843	814	821	150,000	821
2016-10-13	821	831	809	821	103,500	821
2016-10-12	805	826	805	821	101,600	821
2016-10-11	792	822	786	817	155,600	817
2016-10-07	806	806	792	795	62,600	795
2016-10-06	812	815	800	807	69,900	807
2016-10-05	804	815	802	812	91,700	812
2016-10-04	806	810	794	800	92,800	800
2016-10-03	823	829	789	805	190,300	805
2016-09-30	799	825	795	823	220,600	823
2016-09-29	800	808	791	803	86,900	803
2016-09-28	794	818	785	795	138,000	795
2016-09-27	762	804	761	803	174,500	803
2016-09-26	779	790	761	767	47,800	767
2016-09-23	773	790	768	781	67,000	781
2016-09-21	761	770	753	768	55,900	768
2016-09-20	766	777	745	770	80,500	770
2016-09-16	787	795	758	767	102,600	767
2016-09-15	785	798	775	785	84,800	785
2016-09-14	785	800	776	787	105,200	787
2016-09-13	785	797	758	789	159,700	789
2016-09-12	802	817	780	785	219,000	785
2016-09-09	804	824	795	818	271,200	818
2016-09-08	782	802	772	798	284,700	798
2016-09-07	770	787	765	782	252,600	782
2016-09-06	756	781	748	775	321,000	775
2016-09-05	732	770	730	763	503,700	763
2016-09-02	706	726	706	717	114,100	717
2016-09-01	707	725	706	712	131,500	712
2016-08-31	733	737	707	711	177,100	711
2016-08-30	728	750	722	725	160,100	725
2016-08-29	735	769	723	737	471,800	737
2016-08-26	740	742	710	725	341,400	725
2016-08-25	712	759	700	742	1,311,700	742
2016-08-24	703	728	694	714	955,400	714
2016-08-23	652	718	647	693	1,004,000	693
2016-08-22	637	656	631	654	212,200	654
2016-08-19	630	644	625	636	128,200	636
2016-08-18	644	646	627	633	223,300	633
2016-08-17	625	662	625	654	478,300	654
2016-08-16	649	659	626	631	906,100	631
2016-08-15	678	740	668	669	2,474,300	669
2016-08-12	649	710	617	672	3,734,900	672
2016-08-10	555	668	540	668	677,000	668
2016-08-09	585	609	551	568	1,211,400	568
2016-08-08	670	709	576	588	6,658,500	588
2016-08-05	675	675	668	675	751,400	675
2016-08-04	491	575	491	575	356,800	575
2016-08-03	497	498	495	495	1,500	495
2016-08-02	518	518	496	501	15,700	501
2016-08-01	509	516	504	516	9,100	516
2016-07-29	498	509	497	509	27,500	509
2016-07-28	495	500	495	497	12,500	497
2016-07-27	496	501	496	500	3,300	500
2016-07-26	502	504	495	497	11,700	497
2016-07-25	497	503	496	502	4,500	502
2016-07-22	496	500	496	497	18,500	497
2016-07-21	494	506	494	506	18,600	506
2016-07-20	491	496	489	496	29,800	496
2016-07-19	491	496	486	490	17,000	490
2016-07-15	483	487	482	483	29,900	483
2016-07-14	474	483	474	480	120,500	480
2016-07-13	499	499	488	498	37,700	498
2016-07-12	485	490	482	484	16,300	484
2016-07-11	488	490	471	480	40,200	480
2016-07-08	494	502	480	481	48,200	481
2016-07-07	498	504	495	504	9,200	504
2016-07-06	495	504	490	504	17,800	504
2016-07-05	500	502	487	500	23,400	500
2016-07-04	499	507	496	504	35,600	504
2016-07-01	500	509	490	509	20,800	509
2016-06-30	492	507	484	484	32,200	484
2016-06-29	499	512	485	492	16,500	492
2016-06-28	497	501	486	499	40,500	499
2016-06-27	497	497	473	474	20,100	474
2016-06-24	502	508	475	489	52,900	489
2016-06-23	509	517	508	508	9,100	508
2016-06-22	522	529	508	510	10,500	510
2016-06-21	528	529	510	517	13,100	517
2016-06-20	517	527	510	520	12,600	520
2016-06-17	510	518	504	504	36,600	504
2016-06-16	539	539	501	501	23,500	501
2016-06-15	537	537	518	529	29,200	529
2016-06-14	511	518	511	517	25,900	517
2016-06-13	523	525	514	524	16,800	524
2016-06-10	540	542	516	528	115,200	528
2016-06-09	516	516	491	494	20,000	494
2016-06-08	513	523	513	516	12,300	516
2016-06-07	513	515	513	513	8,500	513
2016-06-06	511	518	511	516	7,600	516
2016-06-03	519	519	515	516	5,000	516
2016-06-02	525	526	519	519	11,100	519
2016-06-01	521	528	520	523	11,600	523
2016-05-31	520	525	520	520	5,400	520
2016-05-30	510	521	510	514	10,600	514
2016-05-27	506	520	506	514	5,800	514
2016-05-26	507	510	505	506	6,000	506
2016-05-25	506	510	504	507	13,200	507
2016-05-24	508	510	505	506	9,000	506
2016-05-23	511	514	507	508	12,400	508
2016-05-20	510	520	508	510	10,600	510
2016-05-19	510	519	510	511	7,700	511
2016-05-18	509	518	509	514	7,500	514
2016-05-17	506	518	506	513	4,700	513
2016-05-16	510	514	504	504	8,200	504
2016-05-13	511	512	503	504	9,600	504
2016-05-12	522	522	514	516	5,300	516
2016-05-11	525	528	516	522	2,900	522
2016-05-10	521	523	512	522	10,000	522
2016-05-09	533	536	522	522	17,600	522
2016-05-06	540	545	534	535	19,400	535
2016-05-02	534	555	531	535	41,800	535
2016-04-28	525	525	516	524	22,300	524
2016-04-27	511	524	511	522	10,200	522
2016-04-26	521	521	512	518	1,700	518
2016-04-25	521	525	518	519	4,200	519
2016-04-22	525	525	520	520	11,000	520
2016-04-21	520	523	517	523	11,700	523
2016-04-20	514	515	510	513	9,500	513
2016-04-19	502	515	502	512	5,500	512
2016-04-18	506	506	498	498	8,700	498
2016-04-15	520	530	508	508	19,900	508
2016-04-14	518	525	515	520	12,900	520
2016-04-13	518	522	507	518	8,600	518
2016-04-12	516	525	513	522	3,600	522
2016-04-11	523	529	512	522	4,100	522
2016-04-08	500	524	499	524	11,700	524
2016-04-07	519	519	506	511	8,000	511
2016-04-06	520	520	506	519	12,400	519
2016-04-05	531	537	521	523	10,200	523
2016-04-04	544	544	537	539	10,700	539
2016-04-01	558	558	537	541	23,900	541
2016-03-31	541	553	541	550	6,500	550
2016-03-30	546	553	541	541	8,600	541
2016-03-29	560	560	539	546	16,400	546
2016-03-28	567	571	561	567	11,900	567
2016-03-25	553	566	553	564	25,100	564
2016-03-24	555	565	551	557	12,300	557
2016-03-23	558	562	553	554	5,000	554
2016-03-22	556	566	551	563	15,300	563
2016-03-18	555	563	551	563	7,600	563
2016-03-17	550	558	550	550	13,200	550
2016-03-16	559	559	550	551	12,500	551
2016-03-15	530	630	530	569	76,100	569
2016-03-14	523	540	523	534	5,100	534
2016-03-11	510	530	510	519	16,000	519
2016-03-10	510	520	510	519	13,300	519
2016-03-09	510	513	510	511	9,200	511
2016-03-08	510	518	510	510	28,100	510
2016-03-07	510	515	510	514	6,900	514
2016-03-04	510	511	503	507	15,200	507
2016-03-03	518	518	507	510	4,600	510
2016-03-02	520	523	511	520	14,200	520
2016-03-01	490	500	488	500	7,300	500
2016-02-29	492	503	491	494	12,400	494
2016-02-26	490	496	490	493	5,000	493
2016-02-25	477	498	477	493	2,400	493
2016-02-24	490	491	472	476	14,800	476
2016-02-23	505	508	495	496	7,300	496
2016-02-22	494	508	490	505	11,000	505
2016-02-19	500	500	490	500	9,300	500
2016-02-18	503	520	499	505	6,300	505
2016-02-17	494	499	480	485	13,700	485
2016-02-16	470	498	470	488	13,800	488
2016-02-15	460	485	455	485	27,100	485
2016-02-12	480	481	407	410	96,700	410
2016-02-10	527	527	483	487	47,800	487
2016-02-09	545	545	525	527	33,000	527
2016-02-08	549	553	540	552	9,100	552
2016-02-05	570	572	537	553	84,900	553
2016-02-04	571	578	569	576	21,500	576
2016-02-03	599	599	580	581	11,100	581
2016-02-02	605	605	600	602	11,500	602
2016-02-01	598	598	583	596	7,300	596
2016-01-29	581	584	567	583	41,700	583
2016-01-28	583	586	579	585	5,500	585
2016-01-27	577	591	577	591	5,000	591
2016-01-26	587	587	571	576	8,300	576
2016-01-25	598	598	590	597	3,300	597
2016-01-22	570	589	570	589	20,600	589
2016-01-21	585	588	570	579	32,500	579
2016-01-20	592	600	589	590	20,700	590
2016-01-19	598	599	593	593	2,100	593
2016-01-18	594	601	588	601	15,700	601
2016-01-15	606	616	595	596	40,500	596
2016-01-14	610	613	601	606	25,000	606
2016-01-13	612	620	612	618	1,700	618
2016-01-12	628	628	612	612	20,400	612
2016-01-08	625	638	624	638	25,600	638
2016-01-07	641	641	635	636	8,000	636
2016-01-06	642	643	641	641	1,900	641
2016-01-05	637	645	637	642	17,600	642
2016-01-04	642	645	636	645	12,100	645

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 [2016年度]

5989 (株)エイチワンの時系列データ [2016年度]