5915 (株)駒井ハルテック の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-287407557407458,0006,772.73
1987-12-267607607607601,0006,909.09
1987-12-2578278275575510,0006,863.64
1987-12-2477179577178112,0007,100
1987-12-2377679577179538,0006,883.12
1987-12-2279179577577543,0006,709.96
1987-12-2180080079079027,0006,839.83
1987-12-1881081579079547,0006,883.12
1987-12-1782482480380327,0006,952.38
1987-12-1682982981582937,0007,177.49
1987-12-1583083481083034,0007,186.15
1987-12-1480084080083479,0007,220.78
1987-12-1180081079580061,0006,926.41
1987-12-1078980078580013,0006,926.41
1987-12-0980081079079040,0006,839.83
1987-12-0875280075280093,0006,926.41
1987-12-0775075074575027,0006,493.51
1987-12-0574175374075326,0006,519.48
1987-12-0474976074975013,0006,493.51
1987-12-0376076074975030,0006,493.51
1987-12-0272176072176015,0006,580.09
1987-12-017057207057207,0006,233.77
1987-11-3075975972072015,0006,233.77
1987-11-287647647627622,0006,597.40
1987-11-2774076574076517,0006,623.38
1987-11-267507507497505,0006,493.51
1987-11-2572074070574057,0006,406.93
1987-11-2471572070572032,0006,233.77
1987-11-2070071070070514,0006,103.90
1987-11-1971071070070010,0006,060.61
1987-11-187207207107105,0006,147.19
1987-11-1772573072172518,0006,277.06
1987-11-1672173072172514,0006,277.06
1987-11-1370671770671717,0006,207.79
1987-11-126967016967018,0006,069.26
1987-11-107117127107107,0006,147.19
1987-11-097107157107155,0006,190.48
1987-11-0772073171071019,0006,147.19
1987-11-0575075071071021,0006,147.19
1987-11-0475077575077424,0006,701.30
1987-10-306957066957069,0006,112.55
1987-10-2972172270570513,0006,103.90
1987-10-2872174072172518,0006,277.06
1987-10-2771972071171116,0006,155.84
1987-10-2675175574574516,0006,450.22
1987-10-2477077075175113,0006,502.16
1987-10-2377777877077020,0006,666.67
1987-10-2280180179080033,0006,926.41
1987-10-2173975873675134,0006,502.16
1987-10-1980781280781030,0007,012.99
1987-10-1683083580780747,0006,987.01
1987-10-1584085083583530,0007,229.44
1987-10-1482985082483543,0007,229.44
1987-10-1385085083084923,0007,350.65
1987-10-1283585083085022,0007,359.31
1987-10-0984784782583518,0007,229.44
1987-10-0882085182084883,0007,341.99
1987-10-0784984980580553,0006,969.70
1987-10-0683985083083043,0007,186.15
1987-10-0583084583084025,0007,272.73
1987-10-0384586083083052,0007,186.15
1987-10-0286088085085578,0007,402.60
1987-10-01830840825840131,0007,272.73
1987-09-3080682080081048,0007,012.99
1987-09-2984484579880550,0006,969.70
1987-09-2882586082584595,0007,316.02
1987-09-26855865845845102,0007,316.02
1987-09-25914916879885257,0007,662.34
1987-09-24880920879910459,0007,878.79
1987-09-22790882790879501,0007,610.39
1987-09-21746789745782134,0006,770.56
1987-09-1874574573573918,0006,398.27
1987-09-1774674673573529,0006,363.64
1987-09-1673974973674922,0006,484.85
1987-09-1473574573574031,0006,406.93
1987-09-1173075073075018,0006,493.51
1987-09-1074074572072037,0006,233.77
1987-09-09757765750755121,0006,536.80
1987-09-0874876073976070,0006,580.09
1987-09-07755764730730105,0006,320.35
1987-09-05763765745765209,0006,623.38
1987-09-04711764710764283,0006,614.72
1987-09-03700715682700165,0006,060.61
1987-09-02685710680700201,0006,060.61
1987-09-0166068566068593,0005,930.74
1987-08-3167067065565554,0005,671
1987-08-2966567065767027,0005,800.87
1987-08-28670680655662106,0005,731.60
1987-08-2767569067568598,0005,930.74
1987-08-26687700670675128,0005,844.16
1987-08-25701728690695589,0006,017.32
1987-08-24690690690690220,0005,974.03
1987-08-2258559058559010,0005,108.23
1987-08-2158058558058527,0005,064.94
1987-08-2057658357258324,0005,047.62
1987-08-1957557557257223,0004,952.38
1987-08-1857057156057121,0004,943.72
1987-08-175705705705702,0004,935.06
1987-08-145715715715713,0004,943.72
1987-08-115705705505517,0004,770.56
1987-08-105705715705713,0004,943.72
1987-08-0757557556056519,0004,891.77
1987-08-0655357555057552,0004,978.35
1987-08-055515515515514,0004,770.56
1987-08-045565605515516,0004,770.56
1987-08-035515515505507,0004,761.90
1987-08-015695695505509,0004,761.90
1987-07-315605705605705,0004,935.06
1987-07-3055057055057012,0004,935.06
1987-07-295605605605606,0004,848.48
1987-07-285455705455607,0004,848.48
1987-07-275425465425464,0004,727.27
1987-07-2453655153654112,0004,683.98
1987-07-235605605355354,0004,632.03
1987-07-2256056556056023,0004,848.48
1987-07-215605605605605,0004,848.48
1987-07-205765765705708,0004,935.06
1987-07-175765775765774,0004,995.67
1987-07-1659159858058021,0005,021.65
1987-07-1556161056159977,0005,186.15
1987-07-145555615555614,0004,857.14
1987-07-1355456055355314,0004,787.88
1987-07-105515595505504,0004,761.90
1987-07-095525525505503,0004,761.90
1987-07-085595595505515,0004,770.56
1987-07-0755856055855912,0004,839.83
1987-07-065585585505508,0004,761.90
1987-07-0456056056056012,0004,848.48
1987-07-035505605505603,0004,848.48
1987-07-025505505305358,0004,632.03
1987-07-015555555505503,0004,761.90
1987-06-305555555555555,0004,805.19
1987-06-295505505505503,0004,761.90
1987-06-275505515505509,0004,761.90
1987-06-265605605505608,0004,848.48
1987-06-255605605605602,0004,848.48
1987-06-2455056055056010,0004,848.48
1987-06-235655655605607,0004,848.48
1987-06-2256657056056018,0004,848.48
1987-06-195705755655658,0004,891.77
1987-06-185805805755758,0004,978.35
1987-06-175805805805802,0005,021.65
1987-06-1659559557057022,0004,935.06
1987-06-1558159558159511,0005,151.52
1987-06-1260060058559013,0005,108.23
1987-06-1161961959060033,0005,194.81
1987-06-1059961059061049,0005,281.39
1987-06-0959059558859522,0005,151.52
1987-06-0858659058058028,0005,021.65
1987-06-0658059558058937,0005,099.57
1987-06-0556958056958026,0005,021.65
1987-06-0457057557057030,0004,935.06
1987-06-0257857855055030,0004,761.90
1987-06-0157958057557517,0004,978.35
1987-05-3057057557057511,0004,978.35
1987-05-2955657355557334,0004,961.04
1987-05-2854055554055530,0004,805.19
1987-05-275395405385385,0004,658.01
1987-05-2654055054055022,0004,761.90
1987-05-2554955053553617,0004,640.69
1987-05-235495505495506,0004,761.90
1987-05-225405505405507,0004,761.90
1987-05-215365495355497,0004,753.25
1987-05-205405405305306,0004,588.74
1987-05-195405495405499,0004,753.25
1987-05-185405405405403,0004,675.32
1987-05-155405505405509,0004,761.90
1987-05-1452654052654020,0004,675.32
1987-05-135295295295292,0004,580.09
1987-05-1252952952952913,0004,580.09
1987-05-1156056055055915,0004,839.83
1987-05-0855855855055033,0004,761.90
1987-05-075605655505508,0004,761.90
1987-05-0654055553555018,0004,761.90
1987-05-025355355355352,0004,632.03
1987-05-015185185185184,0004,484.85
1987-04-3052053551553517,0004,632.03
1987-04-285405405405401,0004,675.32
1987-04-2752654052054010,0004,675.32
1987-04-255275285255279,0004,562.77
1987-04-2452652652552615,0004,554.11
1987-04-235295295295293,0004,580.09
1987-04-2252752752552511,0004,545.45
1987-04-2153054052652613,0004,554.11
1987-04-2052853652853014,0004,588.74
1987-04-175325325305307,0004,588.74
1987-04-165305325305324,0004,606.06
1987-04-1554154152652814,0004,571.43
1987-04-145305335305317,0004,597.40
1987-04-135455455405406,0004,675.32
1987-04-1055056554556011,0004,848.48
1987-04-0953255953255013,0004,761.90
1987-04-085405405305309,0004,588.74
1987-04-075505505405406,0004,675.32
1987-04-065445445405448,0004,709.96
1987-04-0454054052652610,0004,554.11
1987-04-035355445305444,0004,709.96
1987-04-0252654552554515,0004,718.61
1987-04-015405405255259,0004,545.45
1987-03-305735735735731,0004,961.04
1987-03-2855957555057519,0004,978.35
1987-03-2753056053056029,0004,848.48
1987-03-2651552551152525,0004,545.45
1987-03-2551952051952033,0004,502.16
1987-03-2452552951952971,0004,580.09
1987-03-2353353352452411,0004,536.80
1987-03-2053053552352314,0004,528.14
1987-03-1952553052052113,0004,510.82
1987-03-1854054853053032,0004,588.74
1987-03-175395495395406,0004,675.32
1987-03-165405505405507,0004,761.90
1987-03-135335405305306,0004,588.74
1987-03-1255055053253210,0004,606.06
1987-03-115405405305309,0004,588.74
1987-03-105455455405406,0004,675.32
1987-03-075515515505505,0004,761.90
1987-03-0656056855055029,0004,761.90
1987-03-0557057556056020,0004,848.48
1987-03-045705705455456,0004,718.61
1987-03-0358058457057522,0004,978.35
1987-03-0258159058058557,0005,064.94
1987-02-2858058057058051,0005,021.65
1987-02-2757057856156173,0004,857.14
1987-02-2653255052755037,0004,761.90
1987-02-2554955053053039,0004,588.74
1987-02-2458058055155238,0004,779.22
1987-02-2352156052056017,0004,848.48
1987-02-205315315155159,0004,458.87
1987-02-1953053053053017,0004,588.74
1987-02-185305355305317,0004,597.40
1987-02-175375385305308,0004,588.74
1987-02-165355355355352,0004,632.03
1987-02-1355055555055511,0004,805.19
1987-02-125505505505503,0004,761.90
1987-02-105365405365408,0004,675.32
1987-02-0954054054054010,0004,675.32
1987-02-075405405405404,0004,675.32
1987-02-065455455405409,0004,675.32
1987-02-0553554553554511,0004,718.61
1987-02-045405405405406,0004,675.32
1987-02-0354555054055016,0004,761.90
1987-02-025505505455455,0004,718.61
1987-01-315505505455459,0004,718.61
1987-01-3054255054155016,0004,761.90
1987-01-2954756554656015,0004,848.48
1987-01-2854054053453420,0004,623.38
1987-01-275655795645799,0005,012.99
1987-01-2655658055656515,0004,891.77
1987-01-2454055154054014,0004,675.32
1987-01-235465465465467,0004,727.27
1987-01-2255055155055116,0004,770.56
1987-01-2158958955955913,0004,839.83
1987-01-2054159454159432,0005,142.86
1987-01-195705705405407,0004,675.32
1987-01-1655058055058024,0005,021.65
1987-01-145405405405406,0004,675.32
1987-01-125705705705701,0004,935.06
1987-01-0956057656057620,0004,987.01
1987-01-085595605415605,0004,848.48
1987-01-075605605605605,0004,848.48
1987-01-065605605605601,0004,848.48

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