5915 (株)駒井ハルテック の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 760 | 778 | 760 | 778 | 9,000 | 7,780 |
| 1995-12-28 | 750 | 750 | 750 | 750 | 11,000 | 7,500 |
| 1995-12-27 | 775 | 780 | 775 | 780 | 6,000 | 7,800 |
| 1995-12-26 | 751 | 780 | 750 | 780 | 11,000 | 7,800 |
| 1995-12-25 | 783 | 783 | 750 | 750 | 12,000 | 7,500 |
| 1995-12-22 | 783 | 784 | 783 | 783 | 6,000 | 7,830 |
| 1995-12-21 | 790 | 790 | 775 | 784 | 67,000 | 7,840 |
| 1995-12-20 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1995-12-19 | 799 | 799 | 789 | 794 | 17,000 | 7,940 |
| 1995-12-18 | 805 | 805 | 805 | 805 | 3,000 | 8,050 |
| 1995-12-15 | 805 | 805 | 805 | 805 | 6,000 | 8,050 |
| 1995-12-14 | 800 | 805 | 800 | 805 | 18,000 | 8,050 |
| 1995-12-13 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1995-12-12 | 790 | 795 | 790 | 795 | 14,000 | 7,950 |
| 1995-12-11 | 766 | 785 | 766 | 785 | 8,000 | 7,850 |
| 1995-12-08 | 765 | 766 | 765 | 765 | 19,000 | 7,650 |
| 1995-12-07 | 765 | 775 | 765 | 765 | 36,000 | 7,650 |
| 1995-12-06 | 765 | 765 | 765 | 765 | 6,000 | 7,650 |
| 1995-12-05 | 751 | 765 | 750 | 765 | 34,000 | 7,650 |
| 1995-12-04 | 750 | 750 | 750 | 750 | 8,000 | 7,500 |
| 1995-12-01 | 731 | 745 | 730 | 745 | 12,000 | 7,450 |
| 1995-11-30 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-11-29 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1995-11-27 | 739 | 739 | 739 | 739 | 2,000 | 7,390 |
| 1995-11-24 | 740 | 740 | 739 | 739 | 3,000 | 7,390 |
| 1995-11-22 | 722 | 735 | 722 | 730 | 16,000 | 7,300 |
| 1995-11-21 | 720 | 722 | 720 | 722 | 5,000 | 7,220 |
| 1995-11-20 | 720 | 720 | 710 | 720 | 7,000 | 7,200 |
| 1995-11-17 | 700 | 705 | 700 | 700 | 7,000 | 7,000 |
| 1995-11-16 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1995-11-15 | 695 | 698 | 695 | 698 | 19,000 | 6,980 |
| 1995-11-14 | 686 | 695 | 680 | 695 | 22,000 | 6,950 |
| 1995-11-13 | 685 | 695 | 675 | 695 | 14,000 | 6,950 |
| 1995-11-10 | 685 | 690 | 672 | 685 | 151,000 | 6,850 |
| 1995-11-09 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1995-11-08 | 706 | 715 | 706 | 715 | 83,000 | 7,150 |
| 1995-11-07 | 736 | 736 | 736 | 736 | 3,000 | 7,360 |
| 1995-11-06 | 736 | 736 | 736 | 736 | 3,000 | 7,360 |
| 1995-11-02 | 729 | 750 | 729 | 750 | 11,000 | 7,500 |
| 1995-11-01 | 726 | 727 | 726 | 727 | 8,000 | 7,270 |
| 1995-10-31 | 720 | 725 | 720 | 725 | 18,000 | 7,250 |
| 1995-10-30 | 716 | 718 | 716 | 718 | 5,000 | 7,180 |
| 1995-10-27 | 715 | 716 | 715 | 715 | 13,000 | 7,150 |
| 1995-10-26 | 716 | 716 | 712 | 715 | 14,000 | 7,150 |
| 1995-10-25 | 711 | 712 | 711 | 712 | 2,000 | 7,120 |
| 1995-10-24 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-10-23 | 723 | 723 | 715 | 723 | 16,000 | 7,230 |
| 1995-10-20 | 701 | 720 | 701 | 706 | 60,000 | 7,060 |
| 1995-10-19 | 705 | 711 | 700 | 705 | 21,000 | 7,050 |
| 1995-10-18 | 703 | 705 | 700 | 705 | 26,000 | 7,050 |
| 1995-10-17 | 721 | 721 | 700 | 703 | 65,000 | 7,030 |
| 1995-10-16 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1995-10-13 | 704 | 704 | 701 | 701 | 11,000 | 7,010 |
| 1995-10-11 | 710 | 710 | 705 | 705 | 10,000 | 7,050 |
| 1995-10-09 | 723 | 724 | 706 | 706 | 13,000 | 7,060 |
| 1995-10-06 | 722 | 724 | 705 | 724 | 14,000 | 7,240 |
| 1995-10-05 | 724 | 724 | 715 | 719 | 19,000 | 7,190 |
| 1995-10-04 | 700 | 725 | 700 | 725 | 17,000 | 7,250 |
| 1995-10-03 | 690 | 698 | 690 | 698 | 22,000 | 6,980 |
| 1995-10-02 | 685 | 690 | 685 | 690 | 5,000 | 6,900 |
| 1995-09-29 | 685 | 700 | 685 | 700 | 9,000 | 7,000 |
| 1995-09-28 | 685 | 685 | 685 | 685 | 6,000 | 6,850 |
| 1995-09-26 | 700 | 700 | 683 | 683 | 21,000 | 6,830 |
| 1995-09-25 | 700 | 700 | 681 | 699 | 23,000 | 6,990 |
| 1995-09-22 | 682 | 682 | 681 | 681 | 43,000 | 6,810 |
| 1995-09-21 | 697 | 697 | 680 | 680 | 22,000 | 6,800 |
| 1995-09-20 | 691 | 710 | 690 | 690 | 45,000 | 6,900 |
| 1995-09-19 | 695 | 698 | 690 | 690 | 13,000 | 6,900 |
| 1995-09-18 | 685 | 700 | 685 | 695 | 56,000 | 6,950 |
| 1995-09-14 | 690 | 690 | 690 | 690 | 21,000 | 6,900 |
| 1995-09-12 | 699 | 699 | 680 | 680 | 3,000 | 6,800 |
| 1995-09-11 | 698 | 699 | 698 | 699 | 7,000 | 6,990 |
| 1995-09-08 | 663 | 700 | 663 | 700 | 19,000 | 7,000 |
| 1995-09-07 | 665 | 665 | 661 | 661 | 3,000 | 6,610 |
| 1995-09-06 | 704 | 705 | 704 | 705 | 2,000 | 7,050 |
| 1995-09-05 | 700 | 705 | 700 | 705 | 19,000 | 7,050 |
| 1995-09-04 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1995-09-01 | 670 | 690 | 670 | 690 | 6,000 | 6,900 |
| 1995-08-31 | 690 | 705 | 690 | 690 | 42,000 | 6,900 |
| 1995-08-30 | 681 | 699 | 680 | 690 | 20,000 | 6,900 |
| 1995-08-29 | 680 | 690 | 650 | 650 | 71,000 | 6,500 |
| 1995-08-28 | 675 | 680 | 673 | 680 | 17,000 | 6,800 |
| 1995-08-25 | 675 | 675 | 675 | 675 | 14,000 | 6,750 |
| 1995-08-24 | 670 | 672 | 670 | 672 | 10,000 | 6,720 |
| 1995-08-23 | 661 | 670 | 660 | 670 | 40,000 | 6,700 |
| 1995-08-22 | 660 | 662 | 651 | 660 | 43,000 | 6,600 |
| 1995-08-21 | 675 | 675 | 669 | 670 | 34,000 | 6,700 |
| 1995-08-18 | 660 | 665 | 660 | 665 | 9,000 | 6,650 |
| 1995-08-17 | 666 | 670 | 666 | 670 | 8,000 | 6,700 |
| 1995-08-16 | 672 | 680 | 672 | 680 | 5,000 | 6,800 |
| 1995-08-15 | 640 | 660 | 640 | 660 | 26,000 | 6,600 |
| 1995-08-14 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1995-08-11 | 615 | 640 | 615 | 640 | 40,000 | 6,400 |
| 1995-08-10 | 602 | 615 | 602 | 615 | 15,000 | 6,150 |
| 1995-08-09 | 596 | 615 | 596 | 615 | 36,000 | 6,150 |
| 1995-08-08 | 595 | 595 | 590 | 590 | 31,000 | 5,900 |
| 1995-08-07 | 595 | 600 | 595 | 595 | 23,000 | 5,950 |
| 1995-08-04 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-08-03 | 600 | 601 | 600 | 600 | 19,000 | 6,000 |
| 1995-08-02 | 590 | 600 | 590 | 600 | 18,000 | 6,000 |
| 1995-08-01 | 590 | 591 | 580 | 580 | 41,000 | 5,800 |
| 1995-07-31 | 600 | 605 | 598 | 600 | 46,000 | 6,000 |
| 1995-07-28 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-07-27 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1995-07-26 | 608 | 608 | 608 | 608 | 4,000 | 6,080 |
| 1995-07-25 | 598 | 607 | 590 | 590 | 26,000 | 5,900 |
| 1995-07-24 | 600 | 600 | 595 | 600 | 22,000 | 6,000 |
| 1995-07-21 | 600 | 600 | 582 | 590 | 16,000 | 5,900 |
| 1995-07-20 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-07-18 | 636 | 636 | 620 | 620 | 7,000 | 6,200 |
| 1995-07-17 | 640 | 640 | 626 | 626 | 174,000 | 6,260 |
| 1995-07-14 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1995-07-13 | 650 | 655 | 650 | 655 | 4,000 | 6,550 |
| 1995-07-11 | 625 | 625 | 619 | 620 | 4,000 | 6,200 |
| 1995-07-10 | 640 | 640 | 625 | 625 | 27,000 | 6,250 |
| 1995-07-07 | 560 | 560 | 560 | 560 | 15,000 | 5,600 |
| 1995-07-06 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1995-07-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-06-30 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-06-29 | 580 | 580 | 540 | 540 | 10,000 | 5,400 |
| 1995-06-28 | 545 | 565 | 541 | 560 | 8,000 | 5,600 |
| 1995-06-27 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1995-06-26 | 600 | 600 | 561 | 561 | 12,000 | 5,610 |
| 1995-06-23 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1995-06-22 | 600 | 605 | 600 | 605 | 7,000 | 6,050 |
| 1995-06-21 | 572 | 590 | 572 | 590 | 5,000 | 5,900 |
| 1995-06-20 | 605 | 612 | 600 | 612 | 11,000 | 6,120 |
| 1995-06-19 | 535 | 550 | 535 | 550 | 5,000 | 5,500 |
| 1995-06-16 | 540 | 541 | 532 | 532 | 12,000 | 5,320 |
| 1995-06-15 | 530 | 535 | 524 | 524 | 57,000 | 5,240 |
| 1995-06-14 | 544 | 544 | 535 | 536 | 35,000 | 5,360 |
| 1995-06-13 | 544 | 550 | 537 | 537 | 27,000 | 5,370 |
| 1995-06-12 | 582 | 582 | 550 | 550 | 6,000 | 5,500 |
| 1995-06-09 | 600 | 600 | 585 | 585 | 11,000 | 5,850 |
| 1995-06-08 | 604 | 605 | 604 | 604 | 8,000 | 6,040 |
| 1995-06-07 | 605 | 605 | 605 | 605 | 7,000 | 6,050 |
| 1995-06-06 | 613 | 613 | 611 | 612 | 5,000 | 6,120 |
| 1995-06-05 | 611 | 611 | 591 | 610 | 21,000 | 6,100 |
| 1995-06-02 | 615 | 615 | 610 | 610 | 27,000 | 6,100 |
| 1995-06-01 | 629 | 629 | 609 | 609 | 13,000 | 6,090 |
| 1995-05-31 | 635 | 635 | 630 | 630 | 8,000 | 6,300 |
| 1995-05-30 | 630 | 639 | 630 | 635 | 4,000 | 6,350 |
| 1995-05-29 | 669 | 669 | 640 | 640 | 3,000 | 6,400 |
| 1995-05-26 | 689 | 689 | 675 | 675 | 13,000 | 6,750 |
| 1995-05-24 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1995-05-23 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1995-05-22 | 782 | 782 | 782 | 782 | 12,000 | 7,820 |
| 1995-05-19 | 782 | 782 | 782 | 782 | 15,000 | 7,820 |
| 1995-05-18 | 783 | 783 | 783 | 783 | 2,000 | 7,830 |
| 1995-05-17 | 782 | 782 | 782 | 782 | 5,000 | 7,820 |
| 1995-05-16 | 786 | 790 | 782 | 790 | 4,000 | 7,900 |
| 1995-05-15 | 785 | 785 | 785 | 785 | 15,000 | 7,850 |
| 1995-05-12 | 791 | 795 | 782 | 782 | 17,000 | 7,820 |
| 1995-05-11 | 785 | 785 | 781 | 781 | 5,000 | 7,810 |
| 1995-05-10 | 800 | 800 | 786 | 786 | 2,000 | 7,860 |
| 1995-05-09 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1995-05-08 | 803 | 803 | 790 | 790 | 5,000 | 7,900 |
| 1995-05-02 | 790 | 800 | 790 | 800 | 4,000 | 8,000 |
| 1995-05-01 | 783 | 785 | 783 | 785 | 3,000 | 7,850 |
| 1995-04-28 | 784 | 784 | 781 | 783 | 10,000 | 7,830 |
| 1995-04-27 | 806 | 806 | 803 | 803 | 18,000 | 8,030 |
| 1995-04-26 | 830 | 830 | 805 | 805 | 5,000 | 8,050 |
| 1995-04-25 | 800 | 816 | 800 | 815 | 6,000 | 8,150 |
| 1995-04-24 | 808 | 808 | 808 | 808 | 2,000 | 8,080 |
| 1995-04-21 | 805 | 807 | 805 | 805 | 27,000 | 8,050 |
| 1995-04-20 | 801 | 802 | 801 | 802 | 2,000 | 8,020 |
| 1995-04-19 | 802 | 802 | 800 | 802 | 14,000 | 8,020 |
| 1995-04-18 | 810 | 810 | 801 | 801 | 6,000 | 8,010 |
| 1995-04-17 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1995-04-14 | 819 | 830 | 819 | 830 | 11,000 | 8,300 |
| 1995-04-13 | 801 | 805 | 801 | 805 | 8,000 | 8,050 |
| 1995-04-12 | 817 | 817 | 810 | 811 | 5,000 | 8,110 |
| 1995-04-11 | 807 | 808 | 807 | 807 | 4,000 | 8,070 |
| 1995-04-06 | 857 | 857 | 856 | 856 | 5,000 | 8,560 |
| 1995-04-05 | 856 | 858 | 856 | 858 | 2,000 | 8,580 |
| 1995-04-04 | 861 | 861 | 855 | 861 | 9,000 | 8,610 |
| 1995-03-31 | 900 | 900 | 871 | 871 | 5,000 | 8,710 |
| 1995-03-30 | 900 | 905 | 895 | 895 | 15,000 | 8,950 |
| 1995-03-29 | 890 | 900 | 890 | 900 | 22,000 | 9,000 |
| 1995-03-27 | 844 | 850 | 844 | 850 | 31,000 | 8,500 |
| 1995-03-24 | 832 | 844 | 822 | 844 | 24,000 | 8,440 |
| 1995-03-23 | 822 | 827 | 815 | 822 | 44,000 | 8,220 |
| 1995-03-22 | 800 | 815 | 800 | 812 | 10,000 | 8,120 |
| 1995-03-20 | 785 | 797 | 785 | 797 | 83,000 | 7,970 |
| 1995-03-17 | 790 | 790 | 780 | 790 | 12,000 | 7,900 |
| 1995-03-16 | 791 | 791 | 790 | 790 | 5,000 | 7,900 |
| 1995-03-15 | 798 | 798 | 791 | 791 | 21,000 | 7,910 |
| 1995-03-14 | 811 | 811 | 798 | 798 | 5,000 | 7,980 |
| 1995-03-13 | 790 | 800 | 790 | 800 | 10,000 | 8,000 |
| 1995-03-10 | 796 | 801 | 796 | 801 | 5,000 | 8,010 |
| 1995-03-09 | 790 | 801 | 790 | 801 | 10,000 | 8,010 |
| 1995-03-08 | 805 | 805 | 790 | 790 | 52,000 | 7,900 |
| 1995-03-07 | 802 | 810 | 800 | 800 | 26,000 | 8,000 |
| 1995-03-06 | 811 | 812 | 808 | 812 | 31,000 | 8,120 |
| 1995-03-02 | 815 | 815 | 810 | 810 | 12,000 | 8,100 |
| 1995-03-01 | 830 | 830 | 805 | 805 | 30,000 | 8,050 |
| 1995-02-28 | 825 | 830 | 825 | 830 | 4,000 | 8,300 |
| 1995-02-24 | 880 | 880 | 865 | 865 | 7,000 | 8,650 |
| 1995-02-23 | 880 | 880 | 870 | 870 | 9,000 | 8,700 |
| 1995-02-22 | 890 | 890 | 885 | 885 | 14,000 | 8,850 |
| 1995-02-20 | 900 | 900 | 893 | 894 | 11,000 | 8,940 |
| 1995-02-16 | 869 | 869 | 861 | 862 | 9,000 | 8,620 |
| 1995-02-14 | 930 | 930 | 920 | 920 | 10,000 | 9,200 |
| 1995-02-13 | 920 | 930 | 920 | 930 | 22,000 | 9,300 |
| 1995-02-10 | 920 | 920 | 920 | 920 | 11,000 | 9,200 |
| 1995-02-09 | 929 | 929 | 920 | 920 | 15,000 | 9,200 |
| 1995-02-08 | 940 | 940 | 920 | 930 | 32,000 | 9,300 |
| 1995-02-07 | 941 | 950 | 935 | 945 | 17,000 | 9,450 |
| 1995-02-06 | 954 | 954 | 930 | 942 | 53,000 | 9,420 |
| 1995-02-03 | 1,000 | 1,000 | 955 | 965 | 21,000 | 9,650 |
| 1995-02-02 | 1,030 | 1,040 | 1,020 | 1,020 | 117,000 | 10,200 |
| 1995-02-01 | 1,100 | 1,100 | 1,030 | 1,030 | 127,000 | 10,300 |
| 1995-01-31 | 1,110 | 1,150 | 1,080 | 1,080 | 422,000 | 10,800 |
| 1995-01-30 | 980 | 1,070 | 980 | 1,070 | 171,000 | 10,700 |
| 1995-01-27 | 939 | 965 | 935 | 965 | 117,000 | 9,650 |
| 1995-01-26 | 958 | 965 | 946 | 946 | 88,000 | 9,460 |
| 1995-01-25 | 889 | 946 | 889 | 946 | 126,000 | 9,460 |
| 1995-01-24 | 870 | 898 | 870 | 889 | 58,000 | 8,890 |
| 1995-01-23 | 881 | 889 | 870 | 870 | 23,000 | 8,700 |
| 1995-01-20 | 885 | 890 | 879 | 880 | 24,000 | 8,800 |
| 1995-01-19 | 880 | 895 | 880 | 885 | 21,000 | 8,850 |
| 1995-01-18 | 897 | 905 | 867 | 867 | 73,000 | 8,670 |
| 1995-01-17 | 830 | 867 | 830 | 867 | 30,000 | 8,670 |
| 1995-01-13 | 830 | 831 | 828 | 828 | 6,000 | 8,280 |
| 1995-01-12 | 831 | 831 | 831 | 831 | 6,000 | 8,310 |
| 1995-01-06 | 848 | 848 | 840 | 844 | 8,000 | 8,440 |
| 1995-01-05 | 841 | 842 | 840 | 840 | 13,000 | 8,400 |
| 1995-01-04 | 841 | 841 | 840 | 840 | 17,000 | 8,400 |
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
