5915 (株)駒井ハルテック の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 260 | 260 | 260 | 260 | 2,000 | 2,123.66 |
| 1984-12-26 | 260 | 260 | 260 | 260 | 2,000 | 2,123.66 |
| 1984-12-24 | 260 | 260 | 260 | 260 | 4,000 | 2,123.66 |
| 1984-12-22 | 258 | 258 | 258 | 258 | 3,000 | 2,107.33 |
| 1984-12-21 | 258 | 258 | 258 | 258 | 3,000 | 2,107.33 |
| 1984-12-20 | 258 | 258 | 258 | 258 | 3,000 | 2,107.33 |
| 1984-12-19 | 255 | 257 | 255 | 255 | 11,000 | 2,082.82 |
| 1984-12-17 | 255 | 255 | 250 | 255 | 6,000 | 2,082.82 |
| 1984-12-15 | 255 | 255 | 255 | 255 | 6,000 | 2,082.82 |
| 1984-12-14 | 258 | 258 | 255 | 257 | 3,000 | 2,099.16 |
| 1984-12-13 | 257 | 257 | 257 | 257 | 1,000 | 2,099.16 |
| 1984-12-11 | 255 | 257 | 255 | 257 | 12,000 | 2,099.16 |
| 1984-12-10 | 259 | 260 | 259 | 259 | 5,000 | 2,115.49 |
| 1984-12-07 | 258 | 258 | 258 | 258 | 2,000 | 2,107.33 |
| 1984-12-06 | 259 | 259 | 259 | 259 | 1,000 | 2,115.49 |
| 1984-12-05 | 258 | 258 | 258 | 258 | 11,000 | 2,107.33 |
| 1984-12-03 | 258 | 258 | 258 | 258 | 2,000 | 2,107.33 |
| 1984-11-30 | 255 | 255 | 255 | 255 | 3,000 | 2,082.82 |
| 1984-11-29 | 255 | 255 | 255 | 255 | 3,000 | 2,082.82 |
| 1984-11-27 | 254 | 254 | 254 | 254 | 1,000 | 2,074.65 |
| 1984-11-26 | 254 | 254 | 254 | 254 | 4,000 | 2,074.65 |
| 1984-11-24 | 255 | 255 | 255 | 255 | 3,000 | 2,082.82 |
| 1984-11-22 | 255 | 255 | 255 | 255 | 3,000 | 2,082.82 |
| 1984-11-21 | 255 | 255 | 255 | 255 | 2,000 | 2,082.82 |
| 1984-11-19 | 255 | 255 | 255 | 255 | 2,000 | 2,082.82 |
| 1984-11-17 | 258 | 258 | 258 | 258 | 1,000 | 2,107.33 |
| 1984-11-16 | 259 | 259 | 258 | 259 | 7,000 | 2,115.49 |
| 1984-11-15 | 259 | 259 | 258 | 258 | 4,000 | 2,107.33 |
| 1984-11-14 | 260 | 260 | 257 | 257 | 26,000 | 2,099.16 |
| 1984-11-13 | 258 | 260 | 258 | 260 | 7,000 | 2,123.66 |
| 1984-11-12 | 255 | 258 | 255 | 258 | 15,000 | 2,107.33 |
| 1984-11-09 | 259 | 259 | 259 | 259 | 1,000 | 2,115.49 |
| 1984-11-08 | 250 | 260 | 250 | 260 | 17,000 | 2,123.66 |
| 1984-11-07 | 255 | 255 | 248 | 255 | 5,000 | 2,082.82 |
| 1984-11-02 | 255 | 255 | 255 | 255 | 2,000 | 2,082.82 |
| 1984-11-01 | 255 | 255 | 255 | 255 | 6,000 | 2,082.82 |
| 1984-10-30 | 260 | 260 | 260 | 260 | 4,000 | 2,123.66 |
| 1984-10-29 | 259 | 260 | 259 | 260 | 5,000 | 2,123.66 |
| 1984-10-27 | 258 | 260 | 258 | 260 | 8,000 | 2,123.66 |
| 1984-10-26 | 260 | 260 | 260 | 260 | 5,000 | 2,123.66 |
| 1984-10-25 | 260 | 260 | 260 | 260 | 6,000 | 2,123.66 |
| 1984-10-24 | 260 | 260 | 260 | 260 | 12,000 | 2,123.66 |
| 1984-10-23 | 265 | 265 | 265 | 265 | 3,000 | 2,164.50 |
| 1984-10-20 | 268 | 268 | 268 | 268 | 2,000 | 2,189.01 |
| 1984-10-19 | 265 | 270 | 265 | 265 | 20,000 | 2,164.50 |
| 1984-10-18 | 255 | 265 | 255 | 265 | 18,000 | 2,164.50 |
| 1984-10-17 | 254 | 254 | 254 | 254 | 3,000 | 2,074.65 |
| 1984-10-16 | 254 | 254 | 254 | 254 | 3,000 | 2,074.65 |
| 1984-10-15 | 248 | 254 | 248 | 248 | 10,000 | 2,025.65 |
| 1984-10-12 | 253 | 253 | 253 | 253 | 2,000 | 2,066.49 |
| 1984-10-08 | 247 | 247 | 247 | 247 | 3,000 | 2,017.48 |
| 1984-10-05 | 255 | 255 | 255 | 255 | 15,000 | 2,082.82 |
| 1984-10-03 | 253 | 253 | 245 | 245 | 5,000 | 2,001.14 |
| 1984-10-02 | 254 | 254 | 254 | 254 | 3,000 | 2,074.65 |
| 1984-10-01 | 255 | 255 | 255 | 255 | 1,000 | 2,082.82 |
| 1984-09-27 | 255 | 255 | 250 | 250 | 5,000 | 2,041.98 |
| 1984-09-26 | 250 | 255 | 250 | 255 | 5,000 | 2,082.82 |
| 1984-09-22 | 255 | 255 | 255 | 255 | 4,000 | 2,082.82 |
| 1984-09-21 | 249 | 255 | 249 | 255 | 5,000 | 2,082.82 |
| 1984-09-19 | 250 | 250 | 250 | 250 | 1,000 | 2,041.98 |
| 1984-09-18 | 245 | 250 | 243 | 250 | 8,000 | 2,041.98 |
| 1984-09-17 | 254 | 254 | 254 | 254 | 2,000 | 2,074.65 |
| 1984-09-14 | 250 | 255 | 250 | 255 | 9,000 | 2,082.82 |
| 1984-09-13 | 250 | 250 | 250 | 250 | 11,000 | 2,041.98 |
| 1984-09-12 | 241 | 245 | 241 | 245 | 17,000 | 2,001.14 |
| 1984-09-11 | 240 | 240 | 240 | 240 | 13,000 | 1,960.30 |
| 1984-09-10 | 240 | 240 | 240 | 240 | 2,000 | 1,960.30 |
| 1984-09-07 | 240 | 241 | 239 | 239 | 9,000 | 1,952.14 |
| 1984-09-06 | 240 | 240 | 239 | 240 | 12,000 | 1,960.30 |
| 1984-09-05 | 240 | 240 | 240 | 240 | 19,000 | 1,960.30 |
| 1984-09-04 | 239 | 239 | 239 | 239 | 3,000 | 1,952.14 |
| 1984-09-03 | 240 | 240 | 235 | 235 | 11,000 | 1,919.46 |
| 1984-08-31 | 234 | 239 | 234 | 239 | 33,000 | 1,952.14 |
| 1984-08-30 | 239 | 239 | 239 | 239 | 1,000 | 1,952.14 |
| 1984-08-29 | 239 | 239 | 235 | 239 | 5,000 | 1,952.14 |
| 1984-08-27 | 240 | 240 | 240 | 240 | 5,000 | 1,960.30 |
| 1984-08-25 | 245 | 245 | 245 | 245 | 2,000 | 2,001.14 |
| 1984-08-24 | 240 | 240 | 231 | 240 | 23,000 | 1,960.30 |
| 1984-08-23 | 237 | 237 | 230 | 237 | 24,000 | 1,935.80 |
| 1984-08-22 | 235 | 237 | 235 | 237 | 3,000 | 1,935.80 |
| 1984-08-21 | 230 | 239 | 230 | 239 | 6,000 | 1,952.14 |
| 1984-08-20 | 235 | 239 | 235 | 239 | 4,000 | 1,952.14 |
| 1984-08-17 | 235 | 240 | 235 | 240 | 3,000 | 1,960.30 |
| 1984-08-16 | 239 | 240 | 239 | 240 | 2,000 | 1,960.30 |
| 1984-08-15 | 239 | 239 | 239 | 239 | 1,000 | 1,952.14 |
| 1984-08-14 | 239 | 239 | 239 | 239 | 1,000 | 1,952.14 |
| 1984-08-13 | 243 | 243 | 240 | 240 | 2,000 | 1,960.30 |
| 1984-08-10 | 240 | 243 | 240 | 243 | 5,000 | 1,984.81 |
| 1984-08-09 | 240 | 244 | 240 | 244 | 4,000 | 1,992.98 |
| 1984-08-08 | 240 | 240 | 240 | 240 | 4,000 | 1,960.30 |
| 1984-08-07 | 245 | 245 | 245 | 245 | 6,000 | 2,001.14 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.1株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.06株
