5915 (株)駒井ハルテック の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 840 | 840 | 840 | 840 | 12,000 | 8,400 |
| 1994-12-29 | 870 | 870 | 860 | 860 | 6,000 | 8,600 |
| 1994-12-28 | 871 | 871 | 871 | 871 | 6,000 | 8,710 |
| 1994-12-27 | 841 | 841 | 841 | 841 | 2,000 | 8,410 |
| 1994-12-26 | 840 | 841 | 840 | 841 | 4,000 | 8,410 |
| 1994-12-22 | 840 | 844 | 840 | 844 | 7,000 | 8,440 |
| 1994-12-20 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-12-19 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-12-16 | 831 | 831 | 831 | 831 | 2,000 | 8,310 |
| 1994-12-15 | 839 | 839 | 831 | 831 | 3,000 | 8,310 |
| 1994-12-14 | 831 | 831 | 831 | 831 | 2,000 | 8,310 |
| 1994-12-12 | 844 | 844 | 844 | 844 | 2,000 | 8,440 |
| 1994-12-09 | 831 | 832 | 831 | 831 | 16,000 | 8,310 |
| 1994-12-07 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1994-12-06 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1994-12-05 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1994-12-02 | 835 | 835 | 835 | 835 | 3,000 | 8,350 |
| 1994-12-01 | 836 | 836 | 836 | 836 | 3,000 | 8,360 |
| 1994-11-30 | 836 | 836 | 836 | 836 | 2,000 | 8,360 |
| 1994-11-29 | 840 | 840 | 839 | 839 | 2,000 | 8,390 |
| 1994-11-28 | 840 | 840 | 836 | 836 | 3,000 | 8,360 |
| 1994-11-25 | 830 | 835 | 830 | 835 | 3,000 | 8,350 |
| 1994-11-24 | 840 | 840 | 830 | 830 | 22,000 | 8,300 |
| 1994-11-22 | 842 | 842 | 840 | 840 | 11,000 | 8,400 |
| 1994-11-21 | 842 | 842 | 842 | 842 | 1,000 | 8,420 |
| 1994-11-18 | 841 | 842 | 841 | 842 | 4,000 | 8,420 |
| 1994-11-17 | 845 | 845 | 840 | 840 | 11,000 | 8,400 |
| 1994-11-16 | 841 | 841 | 841 | 841 | 3,000 | 8,410 |
| 1994-11-11 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1994-11-10 | 879 | 879 | 874 | 874 | 2,000 | 8,740 |
| 1994-11-09 | 880 | 880 | 880 | 880 | 12,000 | 8,800 |
| 1994-11-08 | 880 | 880 | 880 | 880 | 10,000 | 8,800 |
| 1994-11-07 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1994-11-04 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1994-11-02 | 880 | 882 | 880 | 880 | 10,000 | 8,800 |
| 1994-11-01 | 890 | 890 | 890 | 890 | 17,000 | 8,900 |
| 1994-10-31 | 895 | 895 | 890 | 890 | 11,000 | 8,900 |
| 1994-10-28 | 891 | 895 | 890 | 895 | 10,000 | 8,950 |
| 1994-10-25 | 891 | 891 | 891 | 891 | 6,000 | 8,910 |
| 1994-10-24 | 893 | 893 | 893 | 893 | 1,000 | 8,930 |
| 1994-10-21 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-10-20 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-10-19 | 904 | 904 | 885 | 885 | 8,000 | 8,850 |
| 1994-10-18 | 905 | 905 | 905 | 905 | 4,000 | 9,050 |
| 1994-10-17 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1994-10-14 | 915 | 915 | 901 | 901 | 4,000 | 9,010 |
| 1994-10-13 | 914 | 914 | 914 | 914 | 3,000 | 9,140 |
| 1994-10-12 | 914 | 914 | 914 | 914 | 2,000 | 9,140 |
| 1994-10-11 | 914 | 914 | 914 | 914 | 1,000 | 9,140 |
| 1994-10-07 | 914 | 914 | 914 | 914 | 5,000 | 9,140 |
| 1994-10-06 | 916 | 916 | 916 | 916 | 4,000 | 9,160 |
| 1994-10-05 | 926 | 926 | 921 | 921 | 8,000 | 9,210 |
| 1994-10-04 | 935 | 938 | 926 | 926 | 19,000 | 9,260 |
| 1994-09-30 | 935 | 935 | 925 | 934 | 21,000 | 9,340 |
| 1994-09-29 | 935 | 935 | 935 | 935 | 6,000 | 9,350 |
| 1994-09-28 | 931 | 938 | 931 | 935 | 14,000 | 9,350 |
| 1994-09-27 | 916 | 921 | 916 | 921 | 7,000 | 9,210 |
| 1994-09-26 | 901 | 911 | 901 | 911 | 6,000 | 9,110 |
| 1994-09-22 | 891 | 891 | 890 | 891 | 6,000 | 8,910 |
| 1994-09-21 | 890 | 890 | 890 | 890 | 9,000 | 8,900 |
| 1994-09-20 | 890 | 890 | 890 | 890 | 10,000 | 8,900 |
| 1994-09-19 | 890 | 895 | 880 | 890 | 38,000 | 8,900 |
| 1994-09-16 | 911 | 911 | 900 | 900 | 16,000 | 9,000 |
| 1994-09-14 | 911 | 912 | 911 | 911 | 4,000 | 9,110 |
| 1994-09-13 | 918 | 918 | 918 | 918 | 2,000 | 9,180 |
| 1994-09-12 | 940 | 940 | 938 | 938 | 5,000 | 9,380 |
| 1994-09-09 | 940 | 940 | 940 | 940 | 31,000 | 9,400 |
| 1994-09-08 | 950 | 955 | 950 | 955 | 11,000 | 9,550 |
| 1994-09-07 | 970 | 970 | 962 | 965 | 36,000 | 9,650 |
| 1994-09-06 | 975 | 975 | 970 | 970 | 17,000 | 9,700 |
| 1994-09-05 | 983 | 983 | 975 | 975 | 25,000 | 9,750 |
| 1994-09-02 | 980 | 980 | 979 | 979 | 34,000 | 9,790 |
| 1994-09-01 | 988 | 988 | 988 | 988 | 1,000 | 9,880 |
| 1994-08-31 | 989 | 989 | 989 | 989 | 5,000 | 9,890 |
| 1994-08-29 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1994-08-26 | 955 | 960 | 950 | 951 | 14,000 | 9,510 |
| 1994-08-25 | 960 | 960 | 951 | 951 | 2,000 | 9,510 |
| 1994-08-24 | 970 | 970 | 942 | 950 | 24,000 | 9,500 |
| 1994-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1994-08-22 | 970 | 980 | 970 | 980 | 4,000 | 9,800 |
| 1994-08-18 | 980 | 980 | 980 | 980 | 57,000 | 9,800 |
| 1994-08-17 | 979 | 980 | 979 | 980 | 6,000 | 9,800 |
| 1994-08-16 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1994-08-12 | 970 | 970 | 960 | 970 | 30,000 | 9,700 |
| 1994-08-11 | 951 | 970 | 950 | 970 | 38,000 | 9,700 |
| 1994-08-10 | 951 | 955 | 950 | 950 | 27,000 | 9,500 |
| 1994-08-09 | 960 | 960 | 951 | 960 | 24,000 | 9,600 |
| 1994-08-05 | 1,000 | 1,000 | 960 | 960 | 6,000 | 9,600 |
| 1994-08-04 | 981 | 1,000 | 980 | 1,000 | 10,000 | 10,000 |
| 1994-08-03 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1994-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1994-08-01 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1994-07-29 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1994-07-28 | 990 | 990 | 980 | 980 | 3,000 | 9,800 |
| 1994-07-27 | 991 | 991 | 990 | 990 | 5,000 | 9,900 |
| 1994-07-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1994-07-25 | 1,000 | 1,000 | 990 | 990 | 6,000 | 9,900 |
| 1994-07-21 | 1,010 | 1,020 | 1,010 | 1,010 | 30,000 | 10,100 |
| 1994-07-20 | 1,010 | 1,010 | 1,010 | 1,010 | 24,000 | 10,100 |
| 1994-07-19 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1994-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-07-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-07-14 | 1,000 | 1,020 | 1,000 | 1,010 | 11,000 | 10,100 |
| 1994-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1994-07-12 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1994-07-08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1994-07-07 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 10,400 |
| 1994-07-06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1994-07-05 | 1,040 | 1,040 | 1,040 | 1,040 | 23,000 | 10,400 |
| 1994-07-04 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1994-07-01 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 10,300 |
| 1994-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1994-06-28 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 | 10,300 |
| 1994-06-27 | 1,020 | 1,040 | 1,020 | 1,020 | 15,000 | 10,200 |
| 1994-06-24 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1994-06-23 | 1,040 | 1,040 | 1,020 | 1,040 | 7,000 | 10,400 |
| 1994-06-22 | 1,020 | 1,030 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1994-06-21 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 10,500 |
| 1994-06-20 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1994-06-17 | 1,050 | 1,050 | 1,040 | 1,050 | 27,000 | 10,500 |
| 1994-06-16 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 | 10,500 |
| 1994-06-15 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 | 10,600 |
| 1994-06-14 | 1,070 | 1,070 | 1,050 | 1,070 | 12,000 | 10,700 |
| 1994-06-13 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 | 10,700 |
| 1994-06-10 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 11,000 |
| 1994-06-09 | 1,080 | 1,100 | 1,070 | 1,100 | 41,000 | 11,000 |
| 1994-06-08 | 1,060 | 1,070 | 1,050 | 1,050 | 27,000 | 10,500 |
| 1994-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1994-06-03 | 1,090 | 1,090 | 1,080 | 1,090 | 3,000 | 10,900 |
| 1994-06-02 | 1,090 | 1,110 | 1,090 | 1,110 | 9,000 | 11,100 |
| 1994-06-01 | 1,110 | 1,110 | 1,070 | 1,100 | 30,000 | 11,000 |
| 1994-05-31 | 1,110 | 1,110 | 1,080 | 1,090 | 39,000 | 10,900 |
| 1994-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 57,000 | 11,000 |
| 1994-05-27 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 | 11,000 |
| 1994-05-26 | 1,070 | 1,120 | 1,070 | 1,100 | 40,000 | 11,000 |
| 1994-05-25 | 1,110 | 1,120 | 1,070 | 1,080 | 30,000 | 10,800 |
| 1994-05-24 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 11,100 |
| 1994-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1994-05-20 | 1,100 | 1,100 | 1,090 | 1,090 | 24,000 | 10,900 |
| 1994-05-19 | 1,100 | 1,110 | 1,090 | 1,100 | 22,000 | 11,000 |
| 1994-05-18 | 1,090 | 1,090 | 1,080 | 1,080 | 117,000 | 10,800 |
| 1994-05-17 | 1,130 | 1,130 | 1,080 | 1,090 | 12,000 | 10,900 |
| 1994-05-16 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 | 11,300 |
| 1994-05-13 | 1,140 | 1,140 | 1,130 | 1,140 | 51,000 | 11,400 |
| 1994-05-12 | 1,110 | 1,120 | 1,090 | 1,120 | 102,000 | 11,200 |
| 1994-05-11 | 1,120 | 1,130 | 1,090 | 1,090 | 165,000 | 10,900 |
| 1994-05-10 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 | 10,600 |
| 1994-05-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1994-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1994-04-28 | 1,030 | 1,070 | 1,030 | 1,070 | 16,000 | 10,700 |
| 1994-04-27 | 1,050 | 1,070 | 1,050 | 1,070 | 15,000 | 10,700 |
| 1994-04-26 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 | 10,400 |
| 1994-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1994-04-22 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1994-04-21 | 1,080 | 1,080 | 1,070 | 1,070 | 20,000 | 10,700 |
| 1994-04-20 | 1,080 | 1,090 | 1,070 | 1,070 | 15,000 | 10,700 |
| 1994-04-18 | 1,070 | 1,080 | 1,050 | 1,070 | 61,000 | 10,700 |
| 1994-04-15 | 1,050 | 1,050 | 1,030 | 1,050 | 48,000 | 10,500 |
| 1994-04-14 | 1,070 | 1,070 | 1,030 | 1,030 | 16,000 | 10,300 |
| 1994-04-13 | 1,040 | 1,040 | 1,020 | 1,030 | 16,000 | 10,300 |
| 1994-04-12 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 10,300 |
| 1994-04-11 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1994-04-08 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1994-04-07 | 1,070 | 1,080 | 1,060 | 1,080 | 4,000 | 10,800 |
| 1994-04-06 | 1,060 | 1,060 | 1,040 | 1,060 | 12,000 | 10,600 |
| 1994-04-05 | 1,060 | 1,100 | 1,060 | 1,100 | 10,000 | 11,000 |
| 1994-04-04 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1994-04-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1994-03-31 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1994-03-30 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1994-03-28 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1994-03-25 | 1,100 | 1,130 | 1,100 | 1,130 | 29,000 | 11,300 |
| 1994-03-24 | 1,100 | 1,120 | 1,100 | 1,120 | 25,000 | 11,200 |
| 1994-03-23 | 1,100 | 1,120 | 1,100 | 1,100 | 25,000 | 11,000 |
| 1994-03-18 | 1,110 | 1,120 | 1,100 | 1,100 | 44,000 | 11,000 |
| 1994-03-17 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 | 11,100 |
| 1994-03-16 | 1,120 | 1,120 | 1,100 | 1,120 | 58,000 | 11,200 |
| 1994-03-15 | 1,120 | 1,120 | 1,110 | 1,120 | 10,000 | 11,200 |
| 1994-03-14 | 1,160 | 1,160 | 1,120 | 1,120 | 7,000 | 11,200 |
| 1994-03-11 | 1,130 | 1,150 | 1,130 | 1,130 | 37,000 | 11,300 |
| 1994-03-10 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 | 11,300 |
| 1994-03-09 | 1,130 | 1,150 | 1,130 | 1,130 | 23,000 | 11,300 |
| 1994-03-08 | 1,130 | 1,150 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1994-03-07 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 11,300 |
| 1994-03-04 | 1,110 | 1,130 | 1,100 | 1,130 | 12,000 | 11,300 |
| 1994-03-03 | 1,130 | 1,130 | 1,100 | 1,100 | 43,000 | 11,000 |
| 1994-03-02 | 1,110 | 1,130 | 1,110 | 1,130 | 41,000 | 11,300 |
| 1994-03-01 | 1,110 | 1,130 | 1,110 | 1,130 | 7,000 | 11,300 |
| 1994-02-28 | 1,100 | 1,130 | 1,100 | 1,110 | 17,000 | 11,100 |
| 1994-02-25 | 1,110 | 1,110 | 1,100 | 1,100 | 39,000 | 11,000 |
| 1994-02-24 | 1,120 | 1,130 | 1,100 | 1,110 | 41,000 | 11,100 |
| 1994-02-23 | 1,100 | 1,100 | 1,100 | 1,100 | 26,000 | 11,000 |
| 1994-02-22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1994-02-21 | 1,110 | 1,110 | 1,090 | 1,100 | 23,000 | 11,000 |
| 1994-02-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1994-02-16 | 1,100 | 1,110 | 1,100 | 1,100 | 23,000 | 11,000 |
| 1994-02-15 | 1,090 | 1,090 | 1,080 | 1,090 | 10,000 | 10,900 |
| 1994-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1994-02-10 | 1,130 | 1,150 | 1,120 | 1,120 | 75,000 | 11,200 |
| 1994-02-09 | 1,150 | 1,150 | 1,120 | 1,120 | 24,000 | 11,200 |
| 1994-02-08 | 1,130 | 1,170 | 1,120 | 1,150 | 37,000 | 11,500 |
| 1994-02-07 | 1,140 | 1,140 | 1,110 | 1,110 | 18,000 | 11,100 |
| 1994-02-04 | 1,120 | 1,130 | 1,120 | 1,120 | 20,000 | 11,200 |
| 1994-02-03 | 1,180 | 1,180 | 1,100 | 1,130 | 68,000 | 11,300 |
| 1994-02-02 | 1,150 | 1,170 | 1,110 | 1,170 | 67,000 | 11,700 |
| 1994-02-01 | 1,160 | 1,180 | 1,160 | 1,170 | 34,000 | 11,700 |
| 1994-01-31 | 1,170 | 1,200 | 1,130 | 1,200 | 124,000 | 12,000 |
| 1994-01-28 | 1,100 | 1,110 | 1,090 | 1,110 | 51,000 | 11,100 |
| 1994-01-27 | 1,100 | 1,110 | 1,100 | 1,110 | 38,000 | 11,100 |
| 1994-01-26 | 1,100 | 1,100 | 1,070 | 1,080 | 52,000 | 10,800 |
| 1994-01-25 | 1,070 | 1,100 | 1,070 | 1,080 | 22,000 | 10,800 |
| 1994-01-24 | 1,070 | 1,080 | 1,030 | 1,070 | 48,000 | 10,700 |
| 1994-01-21 | 1,140 | 1,180 | 1,140 | 1,160 | 50,000 | 11,600 |
| 1994-01-20 | 1,120 | 1,140 | 1,110 | 1,140 | 75,000 | 11,400 |
| 1994-01-19 | 1,080 | 1,120 | 1,080 | 1,120 | 29,000 | 11,200 |
| 1994-01-18 | 1,080 | 1,080 | 1,050 | 1,080 | 14,000 | 10,800 |
| 1994-01-17 | 1,080 | 1,080 | 1,080 | 1,080 | 21,000 | 10,800 |
| 1994-01-14 | 1,040 | 1,080 | 1,040 | 1,080 | 27,000 | 10,800 |
| 1994-01-13 | 1,070 | 1,070 | 1,030 | 1,040 | 41,000 | 10,400 |
| 1994-01-12 | 1,030 | 1,040 | 1,030 | 1,040 | 40,000 | 10,400 |
| 1994-01-11 | 1,040 | 1,040 | 1,030 | 1,030 | 19,000 | 10,300 |
| 1994-01-10 | 991 | 1,030 | 991 | 1,020 | 50,000 | 10,200 |
| 1994-01-07 | 980 | 990 | 980 | 990 | 6,000 | 9,900 |
| 1994-01-06 | 980 | 990 | 980 | 990 | 32,000 | 9,900 |
| 1994-01-05 | 980 | 980 | 970 | 970 | 4,000 | 9,700 |
| 1994-01-04 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
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
