エイチワン(5989)の株価時系列情報
エイチワン(5989)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/28 | 390 | 390 | 390 | 390 | 1,000 |
1998/12/25 | 390 | 390 | 390 | 390 | 3,000 |
1998/12/24 | 386 | 390 | 386 | 390 | 4,000 |
1998/12/22 | 386 | 386 | 386 | 386 | 3,000 |
1998/12/17 | 371 | 371 | 371 | 371 | 1,000 |
1998/12/11 | 390 | 390 | 390 | 390 | 26,000 |
1998/12/08 | 390 | 390 | 390 | 390 | 2,000 |
1998/12/07 | 390 | 390 | 390 | 390 | 3,000 |
1998/12/04 | 390 | 390 | 390 | 390 | 1,000 |
1998/12/03 | 400 | 400 | 390 | 390 | 5,000 |
1998/12/02 | 390 | 390 | 390 | 390 | 2,000 |
1998/12/01 | 381 | 385 | 381 | 385 | 2,000 |
1998/11/30 | 365 | 372 | 365 | 372 | 3,000 |
1998/11/27 | 355 | 360 | 355 | 360 | 2,000 |
1998/11/25 | 350 | 350 | 350 | 350 | 5,000 |
1998/11/24 | 342 | 342 | 342 | 342 | 1,000 |
1998/11/20 | 380 | 380 | 341 | 341 | 4,000 |
1998/11/19 | 377 | 377 | 377 | 377 | 4,000 |
1998/11/13 | 389 | 389 | 389 | 389 | 5,000 |
1998/11/12 | 389 | 389 | 389 | 389 | 2,000 |
1998/11/05 | 371 | 371 | 371 | 371 | 1,000 |
1998/10/30 | 371 | 371 | 371 | 371 | 1,000 |
1998/10/23 | 342 | 342 | 342 | 342 | 1,000 |
1998/10/21 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/16 | 399 | 399 | 399 | 399 | 3,000 |
1998/10/08 | 399 | 399 | 399 | 399 | 2,000 |
1998/10/02 | 400 | 400 | 400 | 400 | 3,000 |
1998/10/01 | 400 | 400 | 400 | 400 | 5,000 |
1998/09/24 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/22 | 400 | 400 | 400 | 400 | 4,000 |
1998/09/21 | 410 | 410 | 410 | 410 | 3,000 |
1998/09/18 | 410 | 410 | 410 | 410 | 4,000 |
1998/09/17 | 410 | 410 | 410 | 410 | 3,000 |
1998/09/14 | 410 | 410 | 410 | 410 | 3,000 |
1998/09/11 | 410 | 410 | 410 | 410 | 1,000 |
1998/09/10 | 420 | 420 | 420 | 420 | 2,000 |
1998/09/09 | 420 | 420 | 420 | 420 | 3,000 |
1998/09/08 | 420 | 420 | 420 | 420 | 4,000 |
1998/09/02 | 420 | 420 | 420 | 420 | 2,000 |
1998/09/01 | 419 | 419 | 419 | 419 | 6,000 |
1998/08/31 | 419 | 419 | 419 | 419 | 1,000 |
1998/08/28 | 420 | 420 | 420 | 420 | 1,000 |
1998/08/27 | 475 | 475 | 435 | 435 | 2,000 |
1998/08/26 | 475 | 475 | 475 | 475 | 3,000 |
1998/08/21 | 436 | 436 | 436 | 436 | 1,000 |
1998/08/18 | 435 | 435 | 435 | 435 | 2,000 |
1998/08/13 | 435 | 435 | 435 | 435 | 3,000 |
1998/08/11 | 435 | 435 | 435 | 435 | 2,000 |
1998/08/07 | 433 | 435 | 433 | 435 | 9,000 |
1998/08/06 | 440 | 440 | 440 | 440 | 3,000 |
1998/08/05 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/31 | 432 | 432 | 431 | 431 | 4,000 |
1998/07/30 | 431 | 440 | 431 | 432 | 6,000 |
1998/07/29 | 440 | 440 | 440 | 440 | 2,000 |
1998/07/28 | 450 | 450 | 450 | 450 | 1,000 |
1998/07/27 | 458 | 458 | 458 | 458 | 2,000 |
1998/07/22 | 470 | 470 | 470 | 470 | 1,000 |
1998/07/21 | 490 | 490 | 470 | 470 | 3,000 |
1998/07/17 | 490 | 490 | 490 | 490 | 3,000 |
1998/07/16 | 490 | 490 | 490 | 490 | 8,000 |
1998/07/15 | 499 | 500 | 490 | 490 | 6,000 |
1998/07/10 | 487 | 487 | 487 | 487 | 3,000 |
1998/07/09 | 487 | 487 | 487 | 487 | 1,000 |
1998/07/08 | 486 | 490 | 485 | 485 | 11,000 |
1998/07/07 | 485 | 485 | 485 | 485 | 2,000 |
1998/07/03 | 469 | 469 | 468 | 468 | 6,000 |
1998/07/02 | 466 | 468 | 466 | 468 | 3,000 |
1998/06/30 | 460 | 465 | 460 | 465 | 5,000 |
1998/06/29 | 460 | 460 | 460 | 460 | 3,000 |
1998/06/26 | 460 | 460 | 460 | 460 | 2,000 |
1998/06/22 | 473 | 473 | 473 | 473 | 1,000 |
1998/06/19 | 474 | 474 | 474 | 474 | 2,000 |
1998/06/17 | 447 | 447 | 445 | 445 | 3,000 |
1998/06/16 | 450 | 450 | 450 | 450 | 14,000 |
1998/06/12 | 460 | 460 | 460 | 460 | 3,000 |
1998/06/11 | 460 | 460 | 460 | 460 | 10,000 |
1998/06/08 | 460 | 460 | 460 | 460 | 5,000 |
1998/06/04 | 474 | 474 | 474 | 474 | 7,000 |
1998/06/02 | 474 | 474 | 474 | 474 | 2,000 |
1998/05/28 | 450 | 450 | 450 | 450 | 2,000 |
1998/05/27 | 450 | 450 | 450 | 450 | 1,000 |
1998/05/25 | 452 | 452 | 450 | 450 | 5,000 |
1998/05/22 | 451 | 452 | 451 | 452 | 3,000 |
1998/05/19 | 480 | 480 | 480 | 480 | 3,000 |
1998/05/15 | 474 | 474 | 474 | 474 | 10,000 |
1998/05/12 | 486 | 486 | 486 | 486 | 1,000 |
1998/05/11 | 487 | 487 | 486 | 486 | 3,000 |
1998/05/07 | 486 | 486 | 486 | 486 | 3,000 |
1998/05/01 | 474 | 474 | 474 | 474 | 3,000 |
1998/04/30 | 474 | 474 | 474 | 474 | 5,000 |
1998/04/23 | 477 | 477 | 474 | 474 | 2,000 |
1998/04/21 | 474 | 474 | 474 | 474 | 3,000 |
1998/04/16 | 475 | 475 | 474 | 474 | 5,000 |
1998/04/15 | 475 | 475 | 475 | 475 | 1,000 |
1998/04/14 | 480 | 480 | 480 | 480 | 2,000 |
1998/04/13 | 480 | 480 | 480 | 480 | 1,000 |
1998/04/10 | 480 | 480 | 480 | 480 | 10,000 |
1998/04/09 | 480 | 480 | 480 | 480 | 5,000 |
1998/04/08 | 480 | 480 | 480 | 480 | 2,000 |
1998/04/07 | 480 | 480 | 480 | 480 | 3,000 |
1998/04/06 | 480 | 480 | 480 | 480 | 6,000 |
1998/04/03 | 480 | 480 | 479 | 480 | 8,000 |
1998/04/02 | 480 | 480 | 480 | 480 | 7,000 |
1998/04/01 | 498 | 498 | 480 | 480 | 5,000 |
1998/03/25 | 483 | 499 | 481 | 499 | 8,000 |
1998/03/24 | 482 | 482 | 482 | 482 | 2,000 |
1998/03/23 | 482 | 482 | 482 | 482 | 3,000 |
1998/03/20 | 485 | 485 | 480 | 480 | 10,000 |
1998/03/18 | 481 | 481 | 481 | 481 | 4,000 |
1998/03/17 | 481 | 481 | 481 | 481 | 2,000 |
1998/03/16 | 490 | 490 | 490 | 490 | 5,000 |
1998/03/10 | 490 | 490 | 480 | 480 | 4,000 |
1998/03/09 | 490 | 490 | 490 | 490 | 5,000 |
1998/03/03 | 490 | 490 | 490 | 490 | 1,000 |
1998/03/02 | 490 | 490 | 480 | 480 | 18,000 |
1998/02/27 | 490 | 490 | 490 | 490 | 4,000 |
1998/02/26 | 491 | 491 | 490 | 490 | 7,000 |
1998/02/25 | 491 | 491 | 490 | 491 | 6,000 |
1998/02/24 | 510 | 510 | 490 | 490 | 17,000 |
1998/02/20 | 520 | 520 | 500 | 500 | 10,000 |
1998/02/18 | 500 | 501 | 500 | 500 | 5,000 |
1998/02/17 | 500 | 500 | 500 | 500 | 12,000 |
1998/02/16 | 510 | 510 | 510 | 510 | 4,000 |
1998/02/12 | 530 | 530 | 530 | 530 | 2,000 |
1998/02/10 | 530 | 540 | 530 | 540 | 3,000 |
1998/02/09 | 540 | 540 | 539 | 539 | 3,000 |
1998/02/05 | 530 | 531 | 530 | 531 | 2,000 |
1998/02/04 | 520 | 520 | 520 | 520 | 1,000 |
1998/02/03 | 530 | 530 | 520 | 520 | 6,000 |
1998/02/02 | 550 | 550 | 530 | 530 | 12,000 |
1998/01/29 | 561 | 561 | 541 | 541 | 3,000 |
1998/01/28 | 490 | 535 | 490 | 535 | 8,000 |
1998/01/27 | 483 | 499 | 483 | 485 | 10,000 |
1998/01/26 | 463 | 478 | 463 | 478 | 5,000 |
1998/01/23 | 468 | 468 | 463 | 463 | 7,000 |
1998/01/22 | 451 | 470 | 451 | 470 | 8,000 |
1998/01/20 | 460 | 460 | 450 | 450 | 11,000 |
1998/01/19 | 454 | 454 | 450 | 452 | 9,000 |
1998/01/16 | 449 | 449 | 449 | 449 | 2,000 |
1998/01/13 | 457 | 457 | 457 | 457 | 1,000 |
1998/01/12 | 445 | 445 | 445 | 445 | 3,000 |
1998/01/09 | 458 | 458 | 458 | 458 | 2,000 |
1998/01/08 | 438 | 465 | 438 | 465 | 11,000 |
1998/01/07 | 430 | 434 | 430 | 434 | 26,000 |
1998/01/06 | 431 | 431 | 430 | 431 | 14,000 |
1998/01/05 | 431 | 431 | 431 | 431 | 4,000 |