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 |
---|---|---|---|---|---|
2001/12/25 | 445 | 445 | 445 | 445 | 6,000 |
2001/12/19 | 455 | 482 | 455 | 482 | 10,000 |
2001/12/18 | 468 | 468 | 468 | 468 | 3,000 |
2001/12/13 | 468 | 468 | 468 | 468 | 6,000 |
2001/12/12 | 448 | 448 | 448 | 448 | 12,000 |
2001/12/06 | 376 | 382 | 376 | 381 | 6,000 |
2001/12/05 | 390 | 390 | 375 | 375 | 6,000 |
2001/12/04 | 431 | 431 | 431 | 431 | 3,000 |
2001/12/03 | 431 | 431 | 431 | 431 | 3,000 |
2001/11/30 | 413 | 413 | 413 | 413 | 3,000 |
2001/11/21 | 431 | 431 | 431 | 431 | 1,000 |
2001/11/19 | 422 | 422 | 422 | 422 | 2,000 |
2001/11/12 | 410 | 410 | 400 | 400 | 11,000 |
2001/11/09 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/08 | 411 | 411 | 411 | 411 | 1,000 |
2001/11/07 | 430 | 430 | 420 | 420 | 2,000 |
2001/11/06 | 418 | 418 | 418 | 418 | 1,000 |
2001/11/02 | 450 | 450 | 450 | 450 | 3,000 |
2001/11/01 | 436 | 436 | 435 | 435 | 4,000 |
2001/10/31 | 435 | 435 | 435 | 435 | 1,000 |
2001/10/29 | 450 | 450 | 450 | 450 | 1,000 |
2001/10/26 | 420 | 420 | 411 | 411 | 8,000 |
2001/10/25 | 415 | 415 | 415 | 415 | 1,000 |
2001/10/24 | 410 | 410 | 410 | 410 | 2,000 |
2001/10/23 | 415 | 415 | 415 | 415 | 1,000 |
2001/10/22 | 410 | 410 | 410 | 410 | 5,000 |
2001/10/19 | 422 | 422 | 422 | 422 | 3,000 |
2001/10/17 | 410 | 410 | 410 | 410 | 6,000 |
2001/10/16 | 410 | 410 | 410 | 410 | 2,000 |
2001/10/15 | 415 | 415 | 415 | 415 | 1,000 |
2001/10/12 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/09 | 425 | 426 | 425 | 426 | 5,000 |
2001/10/05 | 420 | 420 | 420 | 420 | 2,000 |
2001/10/03 | 429 | 429 | 429 | 429 | 3,000 |
2001/10/02 | 429 | 429 | 429 | 429 | 3,000 |
2001/10/01 | 425 | 425 | 411 | 411 | 4,000 |
2001/09/28 | 424 | 425 | 415 | 415 | 3,000 |
2001/09/27 | 425 | 425 | 425 | 425 | 1,000 |
2001/09/25 | 410 | 410 | 410 | 410 | 1,000 |
2001/09/21 | 410 | 410 | 410 | 410 | 1,000 |
2001/09/20 | 402 | 410 | 402 | 410 | 4,000 |
2001/09/14 | 410 | 410 | 410 | 410 | 1,000 |
2001/09/13 | 430 | 430 | 430 | 430 | 1,000 |
2001/09/05 | 475 | 475 | 475 | 475 | 2,000 |
2001/09/04 | 479 | 479 | 475 | 475 | 5,000 |
2001/09/03 | 457 | 457 | 457 | 457 | 1,000 |
2001/08/31 | 436 | 436 | 436 | 436 | 2,000 |
2001/08/28 | 450 | 450 | 450 | 450 | 2,000 |
2001/08/27 | 451 | 451 | 450 | 450 | 2,000 |
2001/08/24 | 451 | 451 | 451 | 451 | 1,000 |
2001/08/23 | 470 | 470 | 470 | 470 | 3,000 |
2001/08/22 | 470 | 470 | 470 | 470 | 1,000 |
2001/08/20 | 495 | 495 | 495 | 495 | 3,000 |
2001/08/17 | 495 | 495 | 495 | 495 | 3,000 |
2001/08/16 | 490 | 492 | 490 | 492 | 3,000 |
2001/08/13 | 495 | 495 | 495 | 495 | 7,000 |
2001/08/09 | 500 | 500 | 500 | 500 | 6,000 |
2001/08/07 | 507 | 507 | 507 | 507 | 4,000 |
2001/08/03 | 517 | 517 | 515 | 515 | 3,000 |
2001/08/02 | 494 | 519 | 494 | 517 | 15,000 |
2001/08/01 | 493 | 493 | 493 | 493 | 1,000 |
2001/07/31 | 470 | 470 | 470 | 470 | 1,000 |
2001/07/27 | 491 | 491 | 491 | 491 | 1,000 |
2001/07/26 | 480 | 491 | 480 | 491 | 4,000 |
2001/07/25 | 489 | 490 | 489 | 490 | 4,000 |
2001/07/24 | 490 | 490 | 490 | 490 | 1,000 |
2001/07/23 | 491 | 491 | 491 | 491 | 1,000 |
2001/07/19 | 496 | 496 | 496 | 496 | 19,000 |
2001/07/18 | 495 | 495 | 495 | 495 | 7,000 |
2001/07/17 | 495 | 495 | 495 | 495 | 1,000 |
2001/07/16 | 495 | 495 | 495 | 495 | 3,000 |
2001/07/13 | 495 | 495 | 495 | 495 | 2,000 |
2001/07/09 | 500 | 500 | 500 | 500 | 1,000 |
2001/07/06 | 510 | 510 | 500 | 500 | 8,000 |
2001/07/05 | 569 | 571 | 530 | 530 | 17,000 |
2001/07/04 | 549 | 580 | 549 | 560 | 41,000 |
2001/07/03 | 500 | 545 | 500 | 545 | 31,000 |
2001/07/02 | 480 | 490 | 480 | 490 | 8,000 |
2001/06/29 | 450 | 460 | 450 | 460 | 4,000 |
2001/06/28 | 440 | 440 | 440 | 440 | 10,000 |
2001/06/26 | 451 | 451 | 451 | 451 | 2,000 |
2001/06/25 | 441 | 441 | 441 | 441 | 1,000 |
2001/06/22 | 445 | 445 | 440 | 440 | 6,000 |
2001/06/19 | 445 | 445 | 445 | 445 | 1,000 |
2001/06/18 | 449 | 449 | 445 | 445 | 4,000 |
2001/06/12 | 489 | 489 | 489 | 489 | 10,000 |
2001/06/11 | 466 | 466 | 466 | 466 | 1,000 |
2001/06/06 | 445 | 445 | 445 | 445 | 2,000 |
2001/06/04 | 479 | 479 | 479 | 479 | 6,000 |
2001/06/01 | 479 | 479 | 479 | 479 | 1,000 |
2001/05/31 | 460 | 460 | 460 | 460 | 1,000 |
2001/05/30 | 460 | 460 | 460 | 460 | 2,000 |
2001/05/28 | 465 | 465 | 465 | 465 | 1,000 |
2001/05/24 | 479 | 479 | 479 | 479 | 1,000 |
2001/05/23 | 479 | 479 | 479 | 479 | 1,000 |
2001/05/22 | 479 | 479 | 479 | 479 | 3,000 |
2001/05/21 | 479 | 479 | 479 | 479 | 1,000 |
2001/05/17 | 461 | 461 | 460 | 460 | 2,000 |
2001/05/16 | 485 | 489 | 460 | 460 | 9,000 |
2001/05/15 | 480 | 490 | 480 | 490 | 5,000 |
2001/05/14 | 480 | 480 | 460 | 480 | 10,000 |
2001/05/10 | 480 | 480 | 480 | 480 | 5,000 |
2001/05/09 | 481 | 481 | 480 | 480 | 5,000 |
2001/05/08 | 481 | 481 | 481 | 481 | 4,000 |
2001/05/07 | 449 | 459 | 449 | 459 | 4,000 |
2001/05/02 | 430 | 435 | 430 | 435 | 2,000 |
2001/05/01 | 420 | 420 | 420 | 420 | 7,000 |
2001/04/26 | 405 | 410 | 405 | 410 | 3,000 |
2001/04/24 | 420 | 420 | 415 | 415 | 2,000 |
2001/04/19 | 408 | 408 | 408 | 408 | 1,000 |
2001/04/18 | 408 | 408 | 408 | 408 | 2,000 |
2001/04/12 | 415 | 415 | 415 | 415 | 1,000 |
2001/04/11 | 415 | 415 | 415 | 415 | 1,000 |
2001/04/09 | 410 | 410 | 400 | 400 | 3,000 |
2001/04/06 | 405 | 410 | 405 | 410 | 6,000 |
2001/04/05 | 405 | 405 | 405 | 405 | 1,000 |
2001/04/03 | 430 | 430 | 426 | 426 | 5,000 |
2001/04/02 | 430 | 430 | 426 | 426 | 2,000 |
2001/03/28 | 435 | 435 | 433 | 433 | 2,000 |
2001/03/27 | 435 | 435 | 435 | 435 | 1,000 |
2001/03/26 | 420 | 430 | 420 | 430 | 3,000 |
2001/03/23 | 420 | 420 | 420 | 420 | 2,000 |
2001/03/22 | 420 | 420 | 418 | 418 | 3,000 |
2001/03/21 | 415 | 420 | 415 | 418 | 5,000 |
2001/03/14 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/13 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/12 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/09 | 412 | 412 | 412 | 412 | 1,000 |
2001/03/05 | 416 | 416 | 415 | 415 | 5,000 |
2001/03/02 | 415 | 415 | 415 | 415 | 4,000 |
2001/03/01 | 400 | 400 | 400 | 400 | 4,000 |
2001/02/26 | 381 | 381 | 381 | 381 | 1,000 |
2001/02/22 | 400 | 400 | 400 | 400 | 1,000 |
2001/02/20 | 390 | 390 | 390 | 390 | 1,000 |
2001/02/19 | 390 | 410 | 390 | 390 | 3,000 |
2001/02/14 | 395 | 395 | 395 | 395 | 1,000 |
2001/02/09 | 410 | 410 | 410 | 410 | 1,000 |
2001/02/05 | 425 | 425 | 415 | 415 | 7,000 |
2001/02/02 | 399 | 415 | 399 | 415 | 6,000 |
2001/02/01 | 381 | 381 | 380 | 380 | 3,000 |
2001/01/30 | 377 | 377 | 377 | 377 | 1,000 |
2001/01/29 | 377 | 377 | 377 | 377 | 1,000 |
2001/01/25 | 377 | 377 | 377 | 377 | 1,000 |
2001/01/23 | 380 | 380 | 380 | 380 | 2,000 |
2001/01/19 | 381 | 381 | 381 | 381 | 3,000 |
2001/01/17 | 372 | 372 | 372 | 372 | 1,000 |
2001/01/12 | 375 | 375 | 375 | 375 | 3,000 |
2001/01/10 | 371 | 371 | 371 | 371 | 1,000 |
2001/01/09 | 371 | 371 | 371 | 371 | 1,000 |
2001/01/04 | 370 | 370 | 370 | 370 | 1,000 |