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
1996-12-3084285084285017,0008,500
1996-12-2784584584184110,0008,410
1996-12-2684085084084565,0008,450
1996-12-2584184184084056,0008,400
1996-12-2485085084184124,0008,410
1996-12-2084485084385050,0008,500
1996-12-1984485084385036,0008,500
1996-12-1884384584284246,0008,420
1996-12-1784584584084168,0008,410
1996-12-1684584584184225,0008,420
1996-12-1384084483884098,0008,400
1996-12-1284084483883834,0008,380
1996-12-1184585084384733,0008,470
1996-12-108418448418449,0008,440
1996-12-0984184184084118,0008,410
1996-12-0684184184084019,0008,400
1996-12-0583784083784027,0008,400
1996-12-0484084183583750,0008,370
1996-12-0384184184084035,0008,400
1996-12-0284184184084038,0008,400
1996-11-2983984583984024,0008,400
1996-11-2884084083983940,0008,390
1996-11-2784084084084010,0008,400
1996-11-2683683683083028,0008,300
1996-11-258508508358356,0008,350
1996-11-2283083183083124,0008,310
1996-11-2183083182882918,0008,290
1996-11-2082683082683019,0008,300
1996-11-198268268268264,0008,260
1996-11-188248258248255,0008,250
1996-11-1582682682382317,0008,230
1996-11-1482482482382318,0008,230
1996-11-1382582582382322,0008,230
1996-11-1282082282082226,0008,220
1996-11-1182082082082011,0008,200
1996-11-08816821812820107,0008,200
1996-11-0781881881381525,0008,150
1996-11-0681581681381627,0008,160
1996-11-058208208158157,0008,150
1996-11-0181481480980940,0008,090
1996-10-3181781781381423,0008,140
1996-10-3081081581081513,0008,150
1996-10-2981081080880817,0008,080
1996-10-288108108108105,0008,100
1996-10-2580381080080023,0008,000
1996-10-2481081080380314,0008,030
1996-10-2380880880580517,0008,050
1996-10-2280880980680726,0008,070
1996-10-218158158098097,0008,090
1996-10-1881681980980914,0008,090
1996-10-1782082080980929,0008,090
1996-10-1682082081081029,0008,100
1996-10-1581881881181134,0008,110
1996-10-1482382481981935,0008,190
1996-10-1181582481582415,0008,240
1996-10-098158158158157,0008,150
1996-10-0881681681581512,0008,150
1996-10-078158158158157,0008,150
1996-10-0481581981381569,0008,150
1996-10-038168168158156,0008,150
1996-10-0281881881681619,0008,160
1996-10-0182182981881824,0008,180
1996-09-3082082082082023,0008,200
1996-09-2782082081582052,0008,200
1996-09-2681581881081559,0008,150
1996-09-2580281580281510,0008,150
1996-09-2481581581081525,0008,150
1996-09-2081081581081541,0008,150
1996-09-1981081580081556,0008,150
1996-09-1880181180180116,0008,010
1996-09-1780681180681120,0008,110
1996-09-1380281079981052,0008,100
1996-09-1280881480280279,0008,020
1996-09-1180981580880875,0008,080
1996-09-1080580980580817,0008,080
1996-09-0982482480580521,0008,050
1996-09-0681081080480543,0008,050
1996-09-0580682980481033,0008,100
1996-09-0480680680580524,0008,050
1996-09-0381581580580522,0008,050
1996-09-0280780780580532,0008,050
1996-08-3081081880780752,0008,070
1996-08-2981081081081057,0008,100
1996-08-28815815800805115,0008,050
1996-08-2782582581081094,0008,100
1996-08-238658658658658,0008,650
1996-08-2284586584586513,0008,650
1996-08-2187187185086513,0008,650
1996-08-2089589587087011,0008,700
1996-08-1988588588088512,0008,850
1996-08-158858858858853,0008,850
1996-08-138758758758753,0008,750
1996-08-128758768758762,0008,760
1996-08-098768768768765,0008,760
1996-08-0888588587687630,0008,760
1996-08-078998998998991,0008,990
1996-08-068998998998991,0008,990
1996-08-058859008859008,0009,000
1996-08-0289889888688613,0008,860
1996-08-0188588688588610,0008,860
1996-07-3188690088688618,0008,860
1996-07-308958958908903,0008,900
1996-07-298958958958951,0008,950
1996-07-269049049049041,0009,040
1996-07-258878998878946,0008,940
1996-07-2489890088688662,0008,860
1996-07-2388589488589414,0008,940
1996-07-228858858858855,0008,850
1996-07-198978978958958,0008,950
1996-07-188858858848848,0008,840
1996-07-1789189188488444,0008,840
1996-07-1689389589389514,0008,950
1996-07-158938938938932,0008,930
1996-07-128908908908906,0008,900
1996-07-1190091090091014,0009,100
1996-07-1092192191091042,0009,100
1996-07-0993193192092063,0009,200
1996-07-089319319319312,0009,310
1996-07-0593494093094045,0009,400
1996-07-0493093693093535,0009,350
1996-07-039339339319313,0009,310
1996-07-0297997997997913,0009,790
1996-07-019899899899895,0009,890
1996-06-279431,00094399056,0009,900
1996-06-2693593893593820,0009,380
1996-06-2593093092593031,0009,300
1996-06-2492993092993018,0009,300
1996-06-2192992992992922,0009,290
1996-06-2093293292993028,0009,300
1996-06-1993593593093036,0009,300
1996-06-1893093593093527,0009,350
1996-06-1793493493293218,0009,320
1996-06-1492093592093348,0009,330
1996-06-138888888888883,0008,880
1996-06-1288988988888819,0008,880
1996-06-1189389389089013,0008,900
1996-06-1089989989489418,0008,940
1996-06-0790390390090010,0009,000
1996-06-069049049049041,0009,040
1996-06-0491091090390317,0009,030
1996-06-0391691791191129,0009,110
1996-05-319169179009178,0009,170
1996-05-309209209179176,0009,170
1996-05-2990891490891422,0009,140
1996-05-289089099049096,0009,090
1996-05-2791991990990928,0009,090
1996-05-2491791791491415,0009,140
1996-05-239189189179176,0009,170
1996-05-2291992091992041,0009,200
1996-05-2192192191991922,0009,190
1996-05-2091092091092024,0009,200
1996-05-1790790990690614,0009,060
1996-05-1690290790290715,0009,070
1996-05-1589090089090032,0009,000
1996-05-1490290389889830,0008,980
1996-05-13879910879902216,0009,020
1996-05-10869879869879111,0008,790
1996-05-0987587586986928,0008,690
1996-05-0887287587287530,0008,750
1996-05-07875875872875163,0008,750
1996-05-0289789788188116,0008,810
1996-05-0189989989889822,0008,980
1996-04-309009018788785,0008,780
1996-04-2691091189990245,0009,020
1996-04-2588090988090926,0009,090
1996-04-2488088688088020,0008,800
1996-04-2389989988088031,0008,800
1996-04-2289189289089011,0008,900
1996-04-1989589588789216,0008,920
1996-04-188998998998996,0008,990
1996-04-1790890889990011,0009,000
1996-04-1688190088190024,0009,000
1996-04-1585587885587847,0008,780
1996-04-1285086085085524,0008,550
1996-04-118458458458451,0008,450
1996-04-108408408408401,0008,400
1996-04-098378408378406,0008,400
1996-04-088268308268273,0008,270
1996-04-0582382582382344,0008,230
1996-04-0481582381582323,0008,230
1996-04-0382182582082532,0008,250
1996-04-0282082582082052,0008,200
1996-04-0181982081982017,0008,200
1996-03-2981981981481916,0008,190
1996-03-2880180980180944,0008,090
1996-03-2782282280180148,0008,010
1996-03-2684384383783711,0008,370
1996-03-2584384384384312,0008,430
1996-03-2283884383584331,0008,430
1996-03-218388388388382,0008,380
1996-03-1982282482282411,0008,240
1996-03-188208228208227,0008,220
1996-03-158048108048102,0008,100
1996-03-148028108018013,0008,010
1996-03-138108108018016,0008,010
1996-03-128018028018024,0008,020
1996-03-1180080579580017,0008,000
1996-03-0877280577280513,0008,050
1996-03-0781181180080051,0008,000
1996-03-068108108108105,0008,100
1996-03-0581081081081028,0008,100
1996-03-048208208108108,0008,100
1996-03-018268268068063,0008,060
1996-02-2981982580482537,0008,250
1996-02-288298298098093,0008,090
1996-02-278388388098099,0008,090
1996-02-2681981980480913,0008,090
1996-02-2382082082082011,0008,200
1996-02-2282082182082012,0008,200
1996-02-2182082082082014,0008,200
1996-02-208198208198208,0008,200
1996-02-198198198198192,0008,190
1996-02-1683183182282222,0008,220
1996-02-1583983983983912,0008,390
1996-02-148318498318495,0008,490
1996-02-138508508508506,0008,500
1996-02-0985085085085011,0008,500
1996-02-088578588508589,0008,580
1996-02-0785785885185811,0008,580
1996-02-0685985985285917,0008,590
1996-02-0586086586086010,0008,600
1996-02-0286086585886515,0008,650
1996-02-0186986985886040,0008,600
1996-01-3185287085187050,0008,700
1996-01-3082585082584468,0008,440
1996-01-2982082282082212,0008,220
1996-01-2680582080582028,0008,200
1996-01-2579880079680031,0008,000
1996-01-2479180579179136,0007,910
1996-01-2380080380080023,0008,000
1996-01-2279680279680031,0008,000
1996-01-1980080179579517,0007,950
1996-01-1880980980080025,0008,000
1996-01-1780481080481023,0008,100
1996-01-1681481480580531,0008,050
1996-01-1278080078080029,0008,000
1996-01-1177879077879095,0007,900
1996-01-1077077877077853,0007,780
1996-01-0977177876077826,0007,780
1996-01-0877877877077830,0007,780
1996-01-0577878077878011,0007,800

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