5915 (株)駒井ハルテック の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 842 | 850 | 842 | 850 | 17,000 | 8,500 |
| 1996-12-27 | 845 | 845 | 841 | 841 | 10,000 | 8,410 |
| 1996-12-26 | 840 | 850 | 840 | 845 | 65,000 | 8,450 |
| 1996-12-25 | 841 | 841 | 840 | 840 | 56,000 | 8,400 |
| 1996-12-24 | 850 | 850 | 841 | 841 | 24,000 | 8,410 |
| 1996-12-20 | 844 | 850 | 843 | 850 | 50,000 | 8,500 |
| 1996-12-19 | 844 | 850 | 843 | 850 | 36,000 | 8,500 |
| 1996-12-18 | 843 | 845 | 842 | 842 | 46,000 | 8,420 |
| 1996-12-17 | 845 | 845 | 840 | 841 | 68,000 | 8,410 |
| 1996-12-16 | 845 | 845 | 841 | 842 | 25,000 | 8,420 |
| 1996-12-13 | 840 | 844 | 838 | 840 | 98,000 | 8,400 |
| 1996-12-12 | 840 | 844 | 838 | 838 | 34,000 | 8,380 |
| 1996-12-11 | 845 | 850 | 843 | 847 | 33,000 | 8,470 |
| 1996-12-10 | 841 | 844 | 841 | 844 | 9,000 | 8,440 |
| 1996-12-09 | 841 | 841 | 840 | 841 | 18,000 | 8,410 |
| 1996-12-06 | 841 | 841 | 840 | 840 | 19,000 | 8,400 |
| 1996-12-05 | 837 | 840 | 837 | 840 | 27,000 | 8,400 |
| 1996-12-04 | 840 | 841 | 835 | 837 | 50,000 | 8,370 |
| 1996-12-03 | 841 | 841 | 840 | 840 | 35,000 | 8,400 |
| 1996-12-02 | 841 | 841 | 840 | 840 | 38,000 | 8,400 |
| 1996-11-29 | 839 | 845 | 839 | 840 | 24,000 | 8,400 |
| 1996-11-28 | 840 | 840 | 839 | 839 | 40,000 | 8,390 |
| 1996-11-27 | 840 | 840 | 840 | 840 | 10,000 | 8,400 |
| 1996-11-26 | 836 | 836 | 830 | 830 | 28,000 | 8,300 |
| 1996-11-25 | 850 | 850 | 835 | 835 | 6,000 | 8,350 |
| 1996-11-22 | 830 | 831 | 830 | 831 | 24,000 | 8,310 |
| 1996-11-21 | 830 | 831 | 828 | 829 | 18,000 | 8,290 |
| 1996-11-20 | 826 | 830 | 826 | 830 | 19,000 | 8,300 |
| 1996-11-19 | 826 | 826 | 826 | 826 | 4,000 | 8,260 |
| 1996-11-18 | 824 | 825 | 824 | 825 | 5,000 | 8,250 |
| 1996-11-15 | 826 | 826 | 823 | 823 | 17,000 | 8,230 |
| 1996-11-14 | 824 | 824 | 823 | 823 | 18,000 | 8,230 |
| 1996-11-13 | 825 | 825 | 823 | 823 | 22,000 | 8,230 |
| 1996-11-12 | 820 | 822 | 820 | 822 | 26,000 | 8,220 |
| 1996-11-11 | 820 | 820 | 820 | 820 | 11,000 | 8,200 |
| 1996-11-08 | 816 | 821 | 812 | 820 | 107,000 | 8,200 |
| 1996-11-07 | 818 | 818 | 813 | 815 | 25,000 | 8,150 |
| 1996-11-06 | 815 | 816 | 813 | 816 | 27,000 | 8,160 |
| 1996-11-05 | 820 | 820 | 815 | 815 | 7,000 | 8,150 |
| 1996-11-01 | 814 | 814 | 809 | 809 | 40,000 | 8,090 |
| 1996-10-31 | 817 | 817 | 813 | 814 | 23,000 | 8,140 |
| 1996-10-30 | 810 | 815 | 810 | 815 | 13,000 | 8,150 |
| 1996-10-29 | 810 | 810 | 808 | 808 | 17,000 | 8,080 |
| 1996-10-28 | 810 | 810 | 810 | 810 | 5,000 | 8,100 |
| 1996-10-25 | 803 | 810 | 800 | 800 | 23,000 | 8,000 |
| 1996-10-24 | 810 | 810 | 803 | 803 | 14,000 | 8,030 |
| 1996-10-23 | 808 | 808 | 805 | 805 | 17,000 | 8,050 |
| 1996-10-22 | 808 | 809 | 806 | 807 | 26,000 | 8,070 |
| 1996-10-21 | 815 | 815 | 809 | 809 | 7,000 | 8,090 |
| 1996-10-18 | 816 | 819 | 809 | 809 | 14,000 | 8,090 |
| 1996-10-17 | 820 | 820 | 809 | 809 | 29,000 | 8,090 |
| 1996-10-16 | 820 | 820 | 810 | 810 | 29,000 | 8,100 |
| 1996-10-15 | 818 | 818 | 811 | 811 | 34,000 | 8,110 |
| 1996-10-14 | 823 | 824 | 819 | 819 | 35,000 | 8,190 |
| 1996-10-11 | 815 | 824 | 815 | 824 | 15,000 | 8,240 |
| 1996-10-09 | 815 | 815 | 815 | 815 | 7,000 | 8,150 |
| 1996-10-08 | 816 | 816 | 815 | 815 | 12,000 | 8,150 |
| 1996-10-07 | 815 | 815 | 815 | 815 | 7,000 | 8,150 |
| 1996-10-04 | 815 | 819 | 813 | 815 | 69,000 | 8,150 |
| 1996-10-03 | 816 | 816 | 815 | 815 | 6,000 | 8,150 |
| 1996-10-02 | 818 | 818 | 816 | 816 | 19,000 | 8,160 |
| 1996-10-01 | 821 | 829 | 818 | 818 | 24,000 | 8,180 |
| 1996-09-30 | 820 | 820 | 820 | 820 | 23,000 | 8,200 |
| 1996-09-27 | 820 | 820 | 815 | 820 | 52,000 | 8,200 |
| 1996-09-26 | 815 | 818 | 810 | 815 | 59,000 | 8,150 |
| 1996-09-25 | 802 | 815 | 802 | 815 | 10,000 | 8,150 |
| 1996-09-24 | 815 | 815 | 810 | 815 | 25,000 | 8,150 |
| 1996-09-20 | 810 | 815 | 810 | 815 | 41,000 | 8,150 |
| 1996-09-19 | 810 | 815 | 800 | 815 | 56,000 | 8,150 |
| 1996-09-18 | 801 | 811 | 801 | 801 | 16,000 | 8,010 |
| 1996-09-17 | 806 | 811 | 806 | 811 | 20,000 | 8,110 |
| 1996-09-13 | 802 | 810 | 799 | 810 | 52,000 | 8,100 |
| 1996-09-12 | 808 | 814 | 802 | 802 | 79,000 | 8,020 |
| 1996-09-11 | 809 | 815 | 808 | 808 | 75,000 | 8,080 |
| 1996-09-10 | 805 | 809 | 805 | 808 | 17,000 | 8,080 |
| 1996-09-09 | 824 | 824 | 805 | 805 | 21,000 | 8,050 |
| 1996-09-06 | 810 | 810 | 804 | 805 | 43,000 | 8,050 |
| 1996-09-05 | 806 | 829 | 804 | 810 | 33,000 | 8,100 |
| 1996-09-04 | 806 | 806 | 805 | 805 | 24,000 | 8,050 |
| 1996-09-03 | 815 | 815 | 805 | 805 | 22,000 | 8,050 |
| 1996-09-02 | 807 | 807 | 805 | 805 | 32,000 | 8,050 |
| 1996-08-30 | 810 | 818 | 807 | 807 | 52,000 | 8,070 |
| 1996-08-29 | 810 | 810 | 810 | 810 | 57,000 | 8,100 |
| 1996-08-28 | 815 | 815 | 800 | 805 | 115,000 | 8,050 |
| 1996-08-27 | 825 | 825 | 810 | 810 | 94,000 | 8,100 |
| 1996-08-23 | 865 | 865 | 865 | 865 | 8,000 | 8,650 |
| 1996-08-22 | 845 | 865 | 845 | 865 | 13,000 | 8,650 |
| 1996-08-21 | 871 | 871 | 850 | 865 | 13,000 | 8,650 |
| 1996-08-20 | 895 | 895 | 870 | 870 | 11,000 | 8,700 |
| 1996-08-19 | 885 | 885 | 880 | 885 | 12,000 | 8,850 |
| 1996-08-15 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1996-08-13 | 875 | 875 | 875 | 875 | 3,000 | 8,750 |
| 1996-08-12 | 875 | 876 | 875 | 876 | 2,000 | 8,760 |
| 1996-08-09 | 876 | 876 | 876 | 876 | 5,000 | 8,760 |
| 1996-08-08 | 885 | 885 | 876 | 876 | 30,000 | 8,760 |
| 1996-08-07 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1996-08-06 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1996-08-05 | 885 | 900 | 885 | 900 | 8,000 | 9,000 |
| 1996-08-02 | 898 | 898 | 886 | 886 | 13,000 | 8,860 |
| 1996-08-01 | 885 | 886 | 885 | 886 | 10,000 | 8,860 |
| 1996-07-31 | 886 | 900 | 886 | 886 | 18,000 | 8,860 |
| 1996-07-30 | 895 | 895 | 890 | 890 | 3,000 | 8,900 |
| 1996-07-29 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1996-07-26 | 904 | 904 | 904 | 904 | 1,000 | 9,040 |
| 1996-07-25 | 887 | 899 | 887 | 894 | 6,000 | 8,940 |
| 1996-07-24 | 898 | 900 | 886 | 886 | 62,000 | 8,860 |
| 1996-07-23 | 885 | 894 | 885 | 894 | 14,000 | 8,940 |
| 1996-07-22 | 885 | 885 | 885 | 885 | 5,000 | 8,850 |
| 1996-07-19 | 897 | 897 | 895 | 895 | 8,000 | 8,950 |
| 1996-07-18 | 885 | 885 | 884 | 884 | 8,000 | 8,840 |
| 1996-07-17 | 891 | 891 | 884 | 884 | 44,000 | 8,840 |
| 1996-07-16 | 893 | 895 | 893 | 895 | 14,000 | 8,950 |
| 1996-07-15 | 893 | 893 | 893 | 893 | 2,000 | 8,930 |
| 1996-07-12 | 890 | 890 | 890 | 890 | 6,000 | 8,900 |
| 1996-07-11 | 900 | 910 | 900 | 910 | 14,000 | 9,100 |
| 1996-07-10 | 921 | 921 | 910 | 910 | 42,000 | 9,100 |
| 1996-07-09 | 931 | 931 | 920 | 920 | 63,000 | 9,200 |
| 1996-07-08 | 931 | 931 | 931 | 931 | 2,000 | 9,310 |
| 1996-07-05 | 934 | 940 | 930 | 940 | 45,000 | 9,400 |
| 1996-07-04 | 930 | 936 | 930 | 935 | 35,000 | 9,350 |
| 1996-07-03 | 933 | 933 | 931 | 931 | 3,000 | 9,310 |
| 1996-07-02 | 979 | 979 | 979 | 979 | 13,000 | 9,790 |
| 1996-07-01 | 989 | 989 | 989 | 989 | 5,000 | 9,890 |
| 1996-06-27 | 943 | 1,000 | 943 | 990 | 56,000 | 9,900 |
| 1996-06-26 | 935 | 938 | 935 | 938 | 20,000 | 9,380 |
| 1996-06-25 | 930 | 930 | 925 | 930 | 31,000 | 9,300 |
| 1996-06-24 | 929 | 930 | 929 | 930 | 18,000 | 9,300 |
| 1996-06-21 | 929 | 929 | 929 | 929 | 22,000 | 9,290 |
| 1996-06-20 | 932 | 932 | 929 | 930 | 28,000 | 9,300 |
| 1996-06-19 | 935 | 935 | 930 | 930 | 36,000 | 9,300 |
| 1996-06-18 | 930 | 935 | 930 | 935 | 27,000 | 9,350 |
| 1996-06-17 | 934 | 934 | 932 | 932 | 18,000 | 9,320 |
| 1996-06-14 | 920 | 935 | 920 | 933 | 48,000 | 9,330 |
| 1996-06-13 | 888 | 888 | 888 | 888 | 3,000 | 8,880 |
| 1996-06-12 | 889 | 889 | 888 | 888 | 19,000 | 8,880 |
| 1996-06-11 | 893 | 893 | 890 | 890 | 13,000 | 8,900 |
| 1996-06-10 | 899 | 899 | 894 | 894 | 18,000 | 8,940 |
| 1996-06-07 | 903 | 903 | 900 | 900 | 10,000 | 9,000 |
| 1996-06-06 | 904 | 904 | 904 | 904 | 1,000 | 9,040 |
| 1996-06-04 | 910 | 910 | 903 | 903 | 17,000 | 9,030 |
| 1996-06-03 | 916 | 917 | 911 | 911 | 29,000 | 9,110 |
| 1996-05-31 | 916 | 917 | 900 | 917 | 8,000 | 9,170 |
| 1996-05-30 | 920 | 920 | 917 | 917 | 6,000 | 9,170 |
| 1996-05-29 | 908 | 914 | 908 | 914 | 22,000 | 9,140 |
| 1996-05-28 | 908 | 909 | 904 | 909 | 6,000 | 9,090 |
| 1996-05-27 | 919 | 919 | 909 | 909 | 28,000 | 9,090 |
| 1996-05-24 | 917 | 917 | 914 | 914 | 15,000 | 9,140 |
| 1996-05-23 | 918 | 918 | 917 | 917 | 6,000 | 9,170 |
| 1996-05-22 | 919 | 920 | 919 | 920 | 41,000 | 9,200 |
| 1996-05-21 | 921 | 921 | 919 | 919 | 22,000 | 9,190 |
| 1996-05-20 | 910 | 920 | 910 | 920 | 24,000 | 9,200 |
| 1996-05-17 | 907 | 909 | 906 | 906 | 14,000 | 9,060 |
| 1996-05-16 | 902 | 907 | 902 | 907 | 15,000 | 9,070 |
| 1996-05-15 | 890 | 900 | 890 | 900 | 32,000 | 9,000 |
| 1996-05-14 | 902 | 903 | 898 | 898 | 30,000 | 8,980 |
| 1996-05-13 | 879 | 910 | 879 | 902 | 216,000 | 9,020 |
| 1996-05-10 | 869 | 879 | 869 | 879 | 111,000 | 8,790 |
| 1996-05-09 | 875 | 875 | 869 | 869 | 28,000 | 8,690 |
| 1996-05-08 | 872 | 875 | 872 | 875 | 30,000 | 8,750 |
| 1996-05-07 | 875 | 875 | 872 | 875 | 163,000 | 8,750 |
| 1996-05-02 | 897 | 897 | 881 | 881 | 16,000 | 8,810 |
| 1996-05-01 | 899 | 899 | 898 | 898 | 22,000 | 8,980 |
| 1996-04-30 | 900 | 901 | 878 | 878 | 5,000 | 8,780 |
| 1996-04-26 | 910 | 911 | 899 | 902 | 45,000 | 9,020 |
| 1996-04-25 | 880 | 909 | 880 | 909 | 26,000 | 9,090 |
| 1996-04-24 | 880 | 886 | 880 | 880 | 20,000 | 8,800 |
| 1996-04-23 | 899 | 899 | 880 | 880 | 31,000 | 8,800 |
| 1996-04-22 | 891 | 892 | 890 | 890 | 11,000 | 8,900 |
| 1996-04-19 | 895 | 895 | 887 | 892 | 16,000 | 8,920 |
| 1996-04-18 | 899 | 899 | 899 | 899 | 6,000 | 8,990 |
| 1996-04-17 | 908 | 908 | 899 | 900 | 11,000 | 9,000 |
| 1996-04-16 | 881 | 900 | 881 | 900 | 24,000 | 9,000 |
| 1996-04-15 | 855 | 878 | 855 | 878 | 47,000 | 8,780 |
| 1996-04-12 | 850 | 860 | 850 | 855 | 24,000 | 8,550 |
| 1996-04-11 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1996-04-10 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1996-04-09 | 837 | 840 | 837 | 840 | 6,000 | 8,400 |
| 1996-04-08 | 826 | 830 | 826 | 827 | 3,000 | 8,270 |
| 1996-04-05 | 823 | 825 | 823 | 823 | 44,000 | 8,230 |
| 1996-04-04 | 815 | 823 | 815 | 823 | 23,000 | 8,230 |
| 1996-04-03 | 821 | 825 | 820 | 825 | 32,000 | 8,250 |
| 1996-04-02 | 820 | 825 | 820 | 820 | 52,000 | 8,200 |
| 1996-04-01 | 819 | 820 | 819 | 820 | 17,000 | 8,200 |
| 1996-03-29 | 819 | 819 | 814 | 819 | 16,000 | 8,190 |
| 1996-03-28 | 801 | 809 | 801 | 809 | 44,000 | 8,090 |
| 1996-03-27 | 822 | 822 | 801 | 801 | 48,000 | 8,010 |
| 1996-03-26 | 843 | 843 | 837 | 837 | 11,000 | 8,370 |
| 1996-03-25 | 843 | 843 | 843 | 843 | 12,000 | 8,430 |
| 1996-03-22 | 838 | 843 | 835 | 843 | 31,000 | 8,430 |
| 1996-03-21 | 838 | 838 | 838 | 838 | 2,000 | 8,380 |
| 1996-03-19 | 822 | 824 | 822 | 824 | 11,000 | 8,240 |
| 1996-03-18 | 820 | 822 | 820 | 822 | 7,000 | 8,220 |
| 1996-03-15 | 804 | 810 | 804 | 810 | 2,000 | 8,100 |
| 1996-03-14 | 802 | 810 | 801 | 801 | 3,000 | 8,010 |
| 1996-03-13 | 810 | 810 | 801 | 801 | 6,000 | 8,010 |
| 1996-03-12 | 801 | 802 | 801 | 802 | 4,000 | 8,020 |
| 1996-03-11 | 800 | 805 | 795 | 800 | 17,000 | 8,000 |
| 1996-03-08 | 772 | 805 | 772 | 805 | 13,000 | 8,050 |
| 1996-03-07 | 811 | 811 | 800 | 800 | 51,000 | 8,000 |
| 1996-03-06 | 810 | 810 | 810 | 810 | 5,000 | 8,100 |
| 1996-03-05 | 810 | 810 | 810 | 810 | 28,000 | 8,100 |
| 1996-03-04 | 820 | 820 | 810 | 810 | 8,000 | 8,100 |
| 1996-03-01 | 826 | 826 | 806 | 806 | 3,000 | 8,060 |
| 1996-02-29 | 819 | 825 | 804 | 825 | 37,000 | 8,250 |
| 1996-02-28 | 829 | 829 | 809 | 809 | 3,000 | 8,090 |
| 1996-02-27 | 838 | 838 | 809 | 809 | 9,000 | 8,090 |
| 1996-02-26 | 819 | 819 | 804 | 809 | 13,000 | 8,090 |
| 1996-02-23 | 820 | 820 | 820 | 820 | 11,000 | 8,200 |
| 1996-02-22 | 820 | 821 | 820 | 820 | 12,000 | 8,200 |
| 1996-02-21 | 820 | 820 | 820 | 820 | 14,000 | 8,200 |
| 1996-02-20 | 819 | 820 | 819 | 820 | 8,000 | 8,200 |
| 1996-02-19 | 819 | 819 | 819 | 819 | 2,000 | 8,190 |
| 1996-02-16 | 831 | 831 | 822 | 822 | 22,000 | 8,220 |
| 1996-02-15 | 839 | 839 | 839 | 839 | 12,000 | 8,390 |
| 1996-02-14 | 831 | 849 | 831 | 849 | 5,000 | 8,490 |
| 1996-02-13 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1996-02-09 | 850 | 850 | 850 | 850 | 11,000 | 8,500 |
| 1996-02-08 | 857 | 858 | 850 | 858 | 9,000 | 8,580 |
| 1996-02-07 | 857 | 858 | 851 | 858 | 11,000 | 8,580 |
| 1996-02-06 | 859 | 859 | 852 | 859 | 17,000 | 8,590 |
| 1996-02-05 | 860 | 865 | 860 | 860 | 10,000 | 8,600 |
| 1996-02-02 | 860 | 865 | 858 | 865 | 15,000 | 8,650 |
| 1996-02-01 | 869 | 869 | 858 | 860 | 40,000 | 8,600 |
| 1996-01-31 | 852 | 870 | 851 | 870 | 50,000 | 8,700 |
| 1996-01-30 | 825 | 850 | 825 | 844 | 68,000 | 8,440 |
| 1996-01-29 | 820 | 822 | 820 | 822 | 12,000 | 8,220 |
| 1996-01-26 | 805 | 820 | 805 | 820 | 28,000 | 8,200 |
| 1996-01-25 | 798 | 800 | 796 | 800 | 31,000 | 8,000 |
| 1996-01-24 | 791 | 805 | 791 | 791 | 36,000 | 7,910 |
| 1996-01-23 | 800 | 803 | 800 | 800 | 23,000 | 8,000 |
| 1996-01-22 | 796 | 802 | 796 | 800 | 31,000 | 8,000 |
| 1996-01-19 | 800 | 801 | 795 | 795 | 17,000 | 7,950 |
| 1996-01-18 | 809 | 809 | 800 | 800 | 25,000 | 8,000 |
| 1996-01-17 | 804 | 810 | 804 | 810 | 23,000 | 8,100 |
| 1996-01-16 | 814 | 814 | 805 | 805 | 31,000 | 8,050 |
| 1996-01-12 | 780 | 800 | 780 | 800 | 29,000 | 8,000 |
| 1996-01-11 | 778 | 790 | 778 | 790 | 95,000 | 7,900 |
| 1996-01-10 | 770 | 778 | 770 | 778 | 53,000 | 7,780 |
| 1996-01-09 | 771 | 778 | 760 | 778 | 26,000 | 7,780 |
| 1996-01-08 | 778 | 778 | 770 | 778 | 30,000 | 7,780 |
| 1996-01-05 | 778 | 780 | 778 | 780 | 11,000 | 7,800 |
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
