5915 (株)駒井ハルテック の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1992-12-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1992-12-28 | 1,040 | 1,040 | 1,010 | 1,010 | 12,000 | 10,100 |
| 1992-12-25 | 1,040 | 1,040 | 1,020 | 1,040 | 24,000 | 10,400 |
| 1992-12-24 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 | 10,200 |
| 1992-12-22 | 1,040 | 1,050 | 1,030 | 1,040 | 55,000 | 10,400 |
| 1992-12-21 | 1,030 | 1,040 | 1,030 | 1,030 | 21,000 | 10,300 |
| 1992-12-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1992-12-16 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1992-12-15 | 1,030 | 1,040 | 1,020 | 1,040 | 16,000 | 10,400 |
| 1992-12-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1992-12-11 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 10,300 |
| 1992-12-10 | 1,040 | 1,050 | 1,030 | 1,030 | 21,000 | 10,300 |
| 1992-12-09 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1992-12-08 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1992-12-07 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 | 10,500 |
| 1992-12-04 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1992-12-03 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1992-12-02 | 1,050 | 1,050 | 1,030 | 1,030 | 49,000 | 10,300 |
| 1992-12-01 | 1,060 | 1,060 | 1,020 | 1,050 | 18,000 | 10,500 |
| 1992-11-30 | 1,060 | 1,070 | 1,060 | 1,060 | 43,000 | 10,600 |
| 1992-11-27 | 1,050 | 1,070 | 1,040 | 1,060 | 88,000 | 10,600 |
| 1992-11-26 | 1,050 | 1,070 | 1,040 | 1,060 | 109,000 | 10,600 |
| 1992-11-25 | 1,060 | 1,060 | 1,040 | 1,040 | 97,000 | 10,400 |
| 1992-11-24 | 1,060 | 1,070 | 1,020 | 1,040 | 87,000 | 10,400 |
| 1992-11-20 | 1,050 | 1,060 | 1,040 | 1,060 | 44,000 | 10,600 |
| 1992-11-19 | 1,050 | 1,070 | 1,040 | 1,060 | 168,000 | 10,600 |
| 1992-11-18 | 1,050 | 1,070 | 1,040 | 1,040 | 290,000 | 10,400 |
| 1992-11-17 | 1,000 | 1,020 | 1,000 | 1,020 | 17,000 | 10,200 |
| 1992-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 | 10,000 |
| 1992-11-13 | 994 | 1,030 | 994 | 1,000 | 102,000 | 10,000 |
| 1992-11-12 | 1,010 | 1,020 | 982 | 995 | 132,000 | 9,950 |
| 1992-11-11 | 1,010 | 1,030 | 1,010 | 1,010 | 32,000 | 10,100 |
| 1992-11-10 | 990 | 1,000 | 985 | 1,000 | 41,000 | 10,000 |
| 1992-11-09 | 1,000 | 1,010 | 975 | 1,000 | 53,000 | 10,000 |
| 1992-11-06 | 950 | 1,050 | 950 | 1,020 | 799,000 | 10,200 |
| 1992-11-05 | 945 | 950 | 945 | 950 | 148,000 | 9,500 |
| 1992-11-04 | 941 | 950 | 941 | 950 | 88,000 | 9,500 |
| 1992-11-02 | 941 | 941 | 939 | 941 | 9,000 | 9,410 |
| 1992-10-30 | 950 | 955 | 945 | 945 | 43,000 | 9,450 |
| 1992-10-29 | 945 | 955 | 945 | 950 | 44,000 | 9,500 |
| 1992-10-28 | 940 | 980 | 940 | 960 | 77,000 | 9,600 |
| 1992-10-27 | 944 | 944 | 933 | 935 | 148,000 | 9,350 |
| 1992-10-26 | 935 | 935 | 930 | 935 | 113,000 | 9,350 |
| 1992-10-23 | 965 | 965 | 930 | 935 | 273,000 | 9,350 |
| 1992-10-22 | 955 | 963 | 954 | 963 | 8,000 | 9,630 |
| 1992-10-21 | 954 | 955 | 954 | 955 | 12,000 | 9,550 |
| 1992-10-20 | 954 | 955 | 953 | 954 | 10,000 | 9,540 |
| 1992-10-19 | 969 | 969 | 955 | 955 | 3,000 | 9,550 |
| 1992-10-16 | 980 | 985 | 979 | 979 | 50,000 | 9,790 |
| 1992-10-15 | 960 | 980 | 960 | 980 | 42,000 | 9,800 |
| 1992-10-14 | 960 | 980 | 960 | 980 | 19,000 | 9,800 |
| 1992-10-13 | 980 | 980 | 979 | 980 | 17,000 | 9,800 |
| 1992-10-12 | 990 | 993 | 979 | 980 | 77,000 | 9,800 |
| 1992-10-09 | 950 | 980 | 950 | 980 | 37,000 | 9,800 |
| 1992-10-08 | 935 | 950 | 935 | 950 | 23,000 | 9,500 |
| 1992-10-07 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1992-10-06 | 929 | 929 | 925 | 925 | 2,000 | 9,250 |
| 1992-10-02 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1992-10-01 | 931 | 931 | 931 | 931 | 4,000 | 9,310 |
| 1992-09-30 | 927 | 930 | 927 | 930 | 5,000 | 9,300 |
| 1992-09-29 | 925 | 927 | 925 | 927 | 7,000 | 9,270 |
| 1992-09-25 | 922 | 922 | 922 | 922 | 2,000 | 9,220 |
| 1992-09-24 | 920 | 921 | 918 | 921 | 12,000 | 9,210 |
| 1992-09-22 | 918 | 920 | 918 | 920 | 6,000 | 9,200 |
| 1992-09-21 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1992-09-18 | 920 | 920 | 920 | 920 | 25,000 | 9,200 |
| 1992-09-17 | 920 | 928 | 920 | 925 | 30,000 | 9,250 |
| 1992-09-16 | 925 | 930 | 915 | 920 | 49,000 | 9,200 |
| 1992-09-14 | 927 | 930 | 923 | 930 | 9,000 | 9,300 |
| 1992-09-10 | 970 | 970 | 967 | 967 | 15,000 | 9,670 |
| 1992-09-09 | 980 | 980 | 969 | 969 | 13,000 | 9,690 |
| 1992-09-08 | 985 | 989 | 980 | 989 | 24,000 | 9,890 |
| 1992-09-07 | 980 | 990 | 975 | 990 | 33,000 | 9,900 |
| 1992-09-04 | 935 | 960 | 935 | 960 | 8,000 | 9,600 |
| 1992-09-03 | 918 | 930 | 915 | 930 | 15,000 | 9,300 |
| 1992-09-02 | 939 | 939 | 920 | 921 | 20,000 | 9,210 |
| 1992-09-01 | 960 | 960 | 925 | 939 | 73,000 | 9,390 |
| 1992-08-28 | 850 | 881 | 845 | 881 | 85,000 | 8,810 |
| 1992-08-27 | 830 | 860 | 830 | 860 | 54,000 | 8,600 |
| 1992-08-26 | 830 | 830 | 810 | 820 | 9,000 | 8,200 |
| 1992-08-25 | 810 | 810 | 810 | 810 | 7,000 | 8,100 |
| 1992-08-24 | 801 | 810 | 800 | 810 | 50,000 | 8,100 |
| 1992-08-21 | 785 | 801 | 780 | 801 | 47,000 | 8,010 |
| 1992-08-20 | 780 | 785 | 780 | 785 | 4,000 | 7,850 |
| 1992-08-19 | 789 | 790 | 780 | 780 | 28,000 | 7,800 |
| 1992-08-18 | 790 | 790 | 790 | 790 | 27,000 | 7,900 |
| 1992-08-17 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1992-08-14 | 770 | 770 | 770 | 770 | 15,000 | 7,700 |
| 1992-08-07 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-07-31 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1992-07-29 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1992-07-28 | 879 | 879 | 860 | 879 | 26,000 | 8,790 |
| 1992-07-24 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1992-07-23 | 870 | 880 | 870 | 880 | 10,000 | 8,800 |
| 1992-07-22 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1992-07-16 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1992-07-15 | 898 | 899 | 898 | 899 | 4,000 | 8,990 |
| 1992-07-14 | 898 | 899 | 890 | 899 | 8,000 | 8,990 |
| 1992-07-13 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1992-07-08 | 925 | 925 | 925 | 925 | 4,000 | 9,250 |
| 1992-07-07 | 925 | 925 | 925 | 925 | 3,000 | 9,250 |
| 1992-07-06 | 950 | 950 | 930 | 930 | 5,000 | 9,300 |
| 1992-07-03 | 935 | 940 | 935 | 935 | 35,000 | 9,350 |
| 1992-07-01 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1992-06-29 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1992-06-26 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1992-06-25 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1992-06-24 | 960 | 960 | 960 | 960 | 14,000 | 9,600 |
| 1992-06-23 | 970 | 970 | 950 | 950 | 4,000 | 9,500 |
| 1992-06-22 | 980 | 980 | 980 | 980 | 7,000 | 9,800 |
| 1992-06-16 | 980 | 990 | 980 | 990 | 5,000 | 9,900 |
| 1992-06-15 | 985 | 990 | 985 | 990 | 6,000 | 9,900 |
| 1992-06-12 | 990 | 995 | 990 | 995 | 23,000 | 9,950 |
| 1992-06-11 | 999 | 999 | 995 | 995 | 9,000 | 9,950 |
| 1992-06-10 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1992-06-09 | 990 | 1,000 | 990 | 999 | 32,000 | 9,990 |
| 1992-06-08 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1992-06-05 | 980 | 1,000 | 980 | 1,000 | 12,000 | 10,000 |
| 1992-06-04 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1992-06-02 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1992-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1992-05-28 | 1,050 | 1,080 | 1,050 | 1,070 | 70,000 | 10,700 |
| 1992-05-27 | 1,070 | 1,070 | 1,050 | 1,050 | 21,000 | 10,500 |
| 1992-05-26 | 1,080 | 1,090 | 1,070 | 1,090 | 19,000 | 10,900 |
| 1992-05-25 | 1,100 | 1,110 | 1,070 | 1,080 | 54,000 | 10,800 |
| 1992-05-22 | 1,060 | 1,130 | 1,050 | 1,090 | 52,000 | 10,900 |
| 1992-05-21 | 980 | 1,070 | 980 | 1,070 | 212,000 | 10,700 |
| 1992-05-20 | 964 | 965 | 952 | 965 | 28,000 | 9,650 |
| 1992-05-19 | 970 | 970 | 965 | 965 | 6,000 | 9,650 |
| 1992-05-18 | 990 | 990 | 970 | 970 | 12,000 | 9,700 |
| 1992-05-15 | 1,000 | 1,000 | 980 | 990 | 110,000 | 9,900 |
| 1992-05-14 | 1,020 | 1,020 | 1,000 | 1,010 | 90,000 | 10,100 |
| 1992-05-13 | 980 | 990 | 969 | 986 | 103,000 | 9,860 |
| 1992-05-11 | 900 | 921 | 900 | 921 | 40,000 | 9,210 |
| 1992-05-08 | 900 | 900 | 891 | 895 | 36,000 | 8,950 |
| 1992-05-07 | 900 | 900 | 900 | 900 | 22,000 | 9,000 |
| 1992-05-06 | 890 | 905 | 890 | 905 | 15,000 | 9,050 |
| 1992-05-01 | 876 | 876 | 876 | 876 | 23,000 | 8,760 |
| 1992-04-30 | 876 | 876 | 876 | 876 | 1,000 | 8,760 |
| 1992-04-27 | 895 | 895 | 890 | 890 | 13,000 | 8,900 |
| 1992-04-24 | 898 | 898 | 898 | 898 | 2,000 | 8,980 |
| 1992-04-23 | 875 | 898 | 875 | 898 | 3,000 | 8,980 |
| 1992-04-22 | 875 | 875 | 875 | 875 | 2,000 | 8,750 |
| 1992-04-20 | 900 | 900 | 899 | 899 | 2,000 | 8,990 |
| 1992-04-17 | 918 | 918 | 900 | 900 | 3,000 | 9,000 |
| 1992-04-15 | 920 | 920 | 918 | 919 | 52,000 | 9,190 |
| 1992-04-14 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1992-04-10 | 905 | 910 | 905 | 905 | 16,000 | 9,050 |
| 1992-04-09 | 905 | 910 | 905 | 905 | 15,000 | 9,050 |
| 1992-04-08 | 906 | 906 | 905 | 905 | 2,000 | 9,050 |
| 1992-04-07 | 919 | 919 | 905 | 905 | 11,000 | 9,050 |
| 1992-04-06 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1992-04-03 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1992-04-01 | 943 | 943 | 900 | 900 | 36,000 | 9,000 |
| 1992-03-31 | 943 | 953 | 943 | 953 | 16,000 | 9,530 |
| 1992-03-30 | 941 | 941 | 941 | 941 | 1,000 | 9,410 |
| 1992-03-27 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1992-03-26 | 943 | 943 | 940 | 940 | 17,000 | 9,400 |
| 1992-03-25 | 935 | 940 | 935 | 940 | 21,000 | 9,400 |
| 1992-03-24 | 941 | 941 | 936 | 940 | 49,000 | 9,400 |
| 1992-03-23 | 941 | 942 | 936 | 941 | 87,000 | 9,410 |
| 1992-03-19 | 960 | 960 | 890 | 920 | 118,000 | 9,200 |
| 1992-03-18 | 990 | 990 | 980 | 980 | 5,000 | 9,800 |
| 1992-03-16 | 1,070 | 1,070 | 1,040 | 1,050 | 14,000 | 10,500 |
| 1992-03-13 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 10,800 |
| 1992-03-12 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1992-03-11 | 1,110 | 1,130 | 1,110 | 1,130 | 3,000 | 11,300 |
| 1992-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1992-03-06 | 1,150 | 1,150 | 1,120 | 1,150 | 4,000 | 11,500 |
| 1992-03-04 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 11,100 |
| 1992-03-03 | 1,140 | 1,140 | 1,110 | 1,110 | 18,000 | 11,100 |
| 1992-02-27 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1992-02-26 | 1,170 | 1,190 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1992-02-25 | 1,180 | 1,180 | 1,150 | 1,180 | 7,000 | 11,800 |
| 1992-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1992-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 12,000 |
| 1992-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1992-02-19 | 1,190 | 1,190 | 1,180 | 1,180 | 10,000 | 11,800 |
| 1992-02-18 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 11,900 |
| 1992-02-17 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 11,900 |
| 1992-02-14 | 1,250 | 1,250 | 1,220 | 1,220 | 11,000 | 12,200 |
| 1992-02-13 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 12,500 |
| 1992-02-12 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1992-02-07 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1992-02-06 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 12,700 |
| 1992-02-05 | 1,250 | 1,260 | 1,240 | 1,240 | 16,000 | 12,400 |
| 1992-02-04 | 1,250 | 1,270 | 1,240 | 1,240 | 13,000 | 12,400 |
| 1992-02-03 | 1,210 | 1,250 | 1,210 | 1,250 | 14,000 | 12,500 |
| 1992-01-30 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 11,500 |
| 1992-01-29 | 1,060 | 1,090 | 1,060 | 1,090 | 2,000 | 10,900 |
| 1992-01-28 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1992-01-27 | 1,090 | 1,090 | 1,050 | 1,050 | 26,000 | 10,500 |
| 1992-01-24 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 10,900 |
| 1992-01-23 | 1,100 | 1,120 | 1,100 | 1,120 | 19,000 | 11,200 |
| 1992-01-22 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 | 11,100 |
| 1992-01-21 | 1,090 | 1,120 | 1,090 | 1,090 | 37,000 | 10,900 |
| 1992-01-20 | 1,130 | 1,130 | 1,100 | 1,100 | 38,000 | 11,000 |
| 1992-01-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1992-01-16 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 | 11,300 |
| 1992-01-14 | 1,150 | 1,150 | 1,130 | 1,130 | 20,000 | 11,300 |
| 1992-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1992-01-10 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1992-01-09 | 1,220 | 1,220 | 1,190 | 1,190 | 7,000 | 11,900 |
| 1992-01-08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1992-01-07 | 1,210 | 1,210 | 1,210 | 1,210 | 19,000 | 12,100 |
| 1992-01-06 | 1,220 | 1,220 | 1,210 | 1,210 | 15,000 | 12,100 |
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
