5915 (株)駒井ハルテック の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 1997-12-26 | 217 | 217 | 196 | 197 | 12,000 | 1,970 |
| 1997-12-25 | 195 | 198 | 193 | 197 | 17,000 | 1,970 |
| 1997-12-24 | 205 | 205 | 191 | 195 | 15,000 | 1,950 |
| 1997-12-22 | 215 | 215 | 195 | 195 | 24,000 | 1,950 |
| 1997-12-19 | 215 | 215 | 210 | 210 | 19,000 | 2,100 |
| 1997-12-18 | 228 | 228 | 219 | 220 | 16,000 | 2,200 |
| 1997-12-17 | 215 | 223 | 213 | 223 | 38,000 | 2,230 |
| 1997-12-16 | 223 | 225 | 218 | 218 | 35,000 | 2,180 |
| 1997-12-15 | 221 | 221 | 220 | 220 | 43,000 | 2,200 |
| 1997-12-12 | 236 | 236 | 221 | 221 | 51,000 | 2,210 |
| 1997-12-11 | 241 | 244 | 238 | 243 | 11,000 | 2,430 |
| 1997-12-10 | 260 | 260 | 255 | 255 | 18,000 | 2,550 |
| 1997-12-09 | 260 | 260 | 259 | 260 | 10,000 | 2,600 |
| 1997-12-08 | 266 | 267 | 260 | 260 | 36,000 | 2,600 |
| 1997-12-05 | 267 | 267 | 266 | 267 | 11,000 | 2,670 |
| 1997-12-04 | 285 | 285 | 267 | 267 | 53,000 | 2,670 |
| 1997-12-03 | 295 | 295 | 289 | 291 | 40,000 | 2,910 |
| 1997-12-02 | 300 | 300 | 295 | 295 | 57,000 | 2,950 |
| 1997-12-01 | 290 | 290 | 290 | 290 | 14,000 | 2,900 |
| 1997-11-28 | 340 | 340 | 330 | 330 | 9,000 | 3,300 |
| 1997-11-27 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1997-11-26 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1997-11-21 | 357 | 357 | 345 | 345 | 7,000 | 3,450 |
| 1997-11-20 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-11-19 | 355 | 355 | 340 | 340 | 5,000 | 3,400 |
| 1997-11-17 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1997-11-14 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1997-11-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-11-12 | 360 | 360 | 350 | 350 | 3,000 | 3,500 |
| 1997-11-11 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1997-11-06 | 370 | 371 | 370 | 371 | 9,000 | 3,710 |
| 1997-11-05 | 370 | 375 | 370 | 375 | 7,000 | 3,750 |
| 1997-11-04 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1997-10-31 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1997-10-30 | 346 | 346 | 336 | 336 | 14,000 | 3,360 |
| 1997-10-29 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1997-10-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-10-27 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-10-24 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1997-10-23 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 1997-10-22 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1997-10-21 | 357 | 357 | 350 | 350 | 16,000 | 3,500 |
| 1997-10-20 | 355 | 357 | 355 | 357 | 5,000 | 3,570 |
| 1997-10-15 | 330 | 355 | 330 | 355 | 12,000 | 3,550 |
| 1997-10-14 | 315 | 330 | 315 | 330 | 11,000 | 3,300 |
| 1997-10-13 | 335 | 335 | 335 | 335 | 13,000 | 3,350 |
| 1997-10-09 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-10-08 | 358 | 360 | 358 | 360 | 6,000 | 3,600 |
| 1997-10-07 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1997-10-06 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1997-10-03 | 380 | 385 | 380 | 380 | 11,000 | 3,800 |
| 1997-10-02 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-10-01 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1997-09-30 | 390 | 390 | 390 | 390 | 9,000 | 3,900 |
| 1997-09-29 | 400 | 400 | 399 | 400 | 12,000 | 4,000 |
| 1997-09-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-09-25 | 400 | 410 | 400 | 410 | 11,000 | 4,100 |
| 1997-09-24 | 421 | 421 | 400 | 400 | 9,000 | 4,000 |
| 1997-09-22 | 431 | 431 | 431 | 431 | 10,000 | 4,310 |
| 1997-09-19 | 424 | 424 | 421 | 421 | 5,000 | 4,210 |
| 1997-09-18 | 424 | 424 | 424 | 424 | 8,000 | 4,240 |
| 1997-09-17 | 420 | 420 | 420 | 420 | 24,000 | 4,200 |
| 1997-09-16 | 419 | 420 | 410 | 420 | 8,000 | 4,200 |
| 1997-09-12 | 430 | 430 | 430 | 430 | 37,000 | 4,300 |
| 1997-09-11 | 427 | 430 | 427 | 430 | 7,000 | 4,300 |
| 1997-09-09 | 426 | 427 | 426 | 427 | 8,000 | 4,270 |
| 1997-09-08 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 1997-09-05 | 423 | 427 | 422 | 422 | 17,000 | 4,220 |
| 1997-09-03 | 422 | 422 | 422 | 422 | 11,000 | 4,220 |
| 1997-09-02 | 421 | 421 | 418 | 418 | 13,000 | 4,180 |
| 1997-09-01 | 418 | 421 | 410 | 421 | 19,000 | 4,210 |
| 1997-08-29 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1997-08-28 | 421 | 421 | 420 | 420 | 8,000 | 4,200 |
| 1997-08-27 | 421 | 421 | 420 | 421 | 10,000 | 4,210 |
| 1997-08-26 | 420 | 421 | 420 | 421 | 59,000 | 4,210 |
| 1997-08-25 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-08-22 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-08-21 | 455 | 455 | 440 | 440 | 4,000 | 4,400 |
| 1997-08-20 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-08-19 | 455 | 455 | 455 | 455 | 20,000 | 4,550 |
| 1997-08-18 | 460 | 460 | 455 | 455 | 56,000 | 4,550 |
| 1997-08-15 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-08-14 | 457 | 457 | 455 | 455 | 8,000 | 4,550 |
| 1997-08-13 | 455 | 455 | 455 | 455 | 16,000 | 4,550 |
| 1997-08-12 | 450 | 456 | 450 | 456 | 30,000 | 4,560 |
| 1997-08-11 | 475 | 475 | 455 | 455 | 20,000 | 4,550 |
| 1997-08-06 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1997-08-05 | 519 | 520 | 519 | 520 | 28,000 | 5,200 |
| 1997-08-04 | 557 | 557 | 536 | 536 | 9,000 | 5,360 |
| 1997-08-01 | 558 | 558 | 558 | 558 | 10,000 | 5,580 |
| 1997-07-31 | 568 | 568 | 568 | 568 | 12,000 | 5,680 |
| 1997-07-30 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 1997-07-29 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1997-07-28 | 567 | 567 | 567 | 567 | 13,000 | 5,670 |
| 1997-07-25 | 570 | 570 | 568 | 568 | 6,000 | 5,680 |
| 1997-07-24 | 573 | 573 | 573 | 573 | 2,000 | 5,730 |
| 1997-07-23 | 573 | 573 | 573 | 573 | 8,000 | 5,730 |
| 1997-07-22 | 583 | 583 | 583 | 583 | 14,000 | 5,830 |
| 1997-07-18 | 583 | 583 | 583 | 583 | 1,000 | 5,830 |
| 1997-07-17 | 573 | 573 | 573 | 573 | 8,000 | 5,730 |
| 1997-07-16 | 598 | 598 | 593 | 593 | 8,000 | 5,930 |
| 1997-07-15 | 600 | 600 | 598 | 598 | 18,000 | 5,980 |
| 1997-07-14 | 604 | 604 | 600 | 600 | 5,000 | 6,000 |
| 1997-07-11 | 601 | 604 | 600 | 604 | 13,000 | 6,040 |
| 1997-07-10 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-07-09 | 600 | 603 | 600 | 603 | 11,000 | 6,030 |
| 1997-07-08 | 614 | 614 | 601 | 601 | 69,000 | 6,010 |
| 1997-07-07 | 617 | 617 | 611 | 611 | 5,000 | 6,110 |
| 1997-07-04 | 611 | 611 | 611 | 611 | 8,000 | 6,110 |
| 1997-07-03 | 615 | 615 | 611 | 611 | 5,000 | 6,110 |
| 1997-07-02 | 615 | 615 | 615 | 615 | 10,000 | 6,150 |
| 1997-07-01 | 616 | 616 | 615 | 615 | 15,000 | 6,150 |
| 1997-06-30 | 620 | 620 | 615 | 615 | 7,000 | 6,150 |
| 1997-06-27 | 621 | 621 | 617 | 620 | 9,000 | 6,200 |
| 1997-06-26 | 630 | 630 | 615 | 615 | 8,000 | 6,150 |
| 1997-06-25 | 630 | 630 | 610 | 630 | 24,000 | 6,300 |
| 1997-06-24 | 630 | 630 | 625 | 630 | 91,000 | 6,300 |
| 1997-06-23 | 636 | 636 | 630 | 630 | 54,000 | 6,300 |
| 1997-06-20 | 630 | 632 | 630 | 630 | 62,000 | 6,300 |
| 1997-06-19 | 636 | 640 | 630 | 630 | 23,000 | 6,300 |
| 1997-06-18 | 640 | 640 | 635 | 635 | 18,000 | 6,350 |
| 1997-06-17 | 641 | 641 | 641 | 641 | 13,000 | 6,410 |
| 1997-06-13 | 645 | 645 | 641 | 641 | 26,000 | 6,410 |
| 1997-06-12 | 641 | 645 | 641 | 645 | 3,000 | 6,450 |
| 1997-06-11 | 641 | 643 | 641 | 643 | 18,000 | 6,430 |
| 1997-06-10 | 652 | 652 | 642 | 642 | 51,000 | 6,420 |
| 1997-06-09 | 672 | 672 | 672 | 672 | 5,000 | 6,720 |
| 1997-06-06 | 680 | 680 | 680 | 680 | 40,000 | 6,800 |
| 1997-06-05 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-06-04 | 683 | 683 | 680 | 682 | 48,000 | 6,820 |
| 1997-06-03 | 683 | 683 | 676 | 676 | 3,000 | 6,760 |
| 1997-06-02 | 675 | 676 | 675 | 676 | 16,000 | 6,760 |
| 1997-05-30 | 682 | 689 | 680 | 689 | 56,000 | 6,890 |
| 1997-05-29 | 689 | 689 | 682 | 682 | 30,000 | 6,820 |
| 1997-05-28 | 690 | 690 | 687 | 688 | 7,000 | 6,880 |
| 1997-05-27 | 687 | 688 | 687 | 688 | 8,000 | 6,880 |
| 1997-05-26 | 680 | 687 | 680 | 687 | 60,000 | 6,870 |
| 1997-05-23 | 685 | 685 | 680 | 681 | 29,000 | 6,810 |
| 1997-05-22 | 695 | 696 | 685 | 685 | 14,000 | 6,850 |
| 1997-05-21 | 695 | 695 | 694 | 695 | 33,000 | 6,950 |
| 1997-05-20 | 695 | 695 | 695 | 695 | 7,000 | 6,950 |
| 1997-05-19 | 699 | 700 | 695 | 695 | 14,000 | 6,950 |
| 1997-05-16 | 705 | 707 | 700 | 700 | 26,000 | 7,000 |
| 1997-05-15 | 711 | 712 | 705 | 705 | 24,000 | 7,050 |
| 1997-05-14 | 711 | 711 | 711 | 711 | 2,000 | 7,110 |
| 1997-05-13 | 715 | 725 | 711 | 711 | 12,000 | 7,110 |
| 1997-05-12 | 696 | 714 | 695 | 714 | 19,000 | 7,140 |
| 1997-05-08 | 705 | 705 | 695 | 695 | 24,000 | 6,950 |
| 1997-05-07 | 720 | 720 | 705 | 705 | 7,000 | 7,050 |
| 1997-05-06 | 705 | 710 | 705 | 710 | 3,000 | 7,100 |
| 1997-05-02 | 712 | 712 | 712 | 712 | 2,000 | 7,120 |
| 1997-05-01 | 712 | 712 | 702 | 702 | 7,000 | 7,020 |
| 1997-04-30 | 697 | 710 | 697 | 708 | 35,000 | 7,080 |
| 1997-04-28 | 687 | 687 | 687 | 687 | 1,000 | 6,870 |
| 1997-04-25 | 700 | 700 | 686 | 686 | 11,000 | 6,860 |
| 1997-04-23 | 662 | 662 | 642 | 643 | 24,000 | 6,430 |
| 1997-04-21 | 602 | 602 | 602 | 602 | 6,000 | 6,020 |
| 1997-04-18 | 590 | 602 | 590 | 592 | 23,000 | 5,920 |
| 1997-04-17 | 595 | 596 | 590 | 596 | 71,000 | 5,960 |
| 1997-04-16 | 591 | 598 | 590 | 590 | 62,000 | 5,900 |
| 1997-04-15 | 585 | 591 | 585 | 590 | 29,000 | 5,900 |
| 1997-04-14 | 595 | 596 | 585 | 585 | 28,000 | 5,850 |
| 1997-04-11 | 608 | 608 | 595 | 595 | 34,000 | 5,950 |
| 1997-04-10 | 621 | 621 | 618 | 618 | 6,000 | 6,180 |
| 1997-04-09 | 625 | 625 | 625 | 625 | 10,000 | 6,250 |
| 1997-04-08 | 640 | 640 | 625 | 625 | 50,000 | 6,250 |
| 1997-04-07 | 658 | 659 | 640 | 640 | 48,000 | 6,400 |
| 1997-04-03 | 704 | 705 | 680 | 698 | 28,000 | 6,980 |
| 1997-04-02 | 719 | 719 | 710 | 710 | 3,000 | 7,100 |
| 1997-04-01 | 699 | 709 | 699 | 709 | 16,000 | 7,090 |
| 1997-03-31 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1997-03-28 | 740 | 740 | 740 | 740 | 26,000 | 7,400 |
| 1997-03-27 | 735 | 740 | 735 | 740 | 7,000 | 7,400 |
| 1997-03-26 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1997-03-25 | 755 | 760 | 755 | 760 | 7,000 | 7,600 |
| 1997-03-24 | 762 | 767 | 755 | 755 | 26,000 | 7,550 |
| 1997-03-21 | 762 | 762 | 761 | 761 | 4,000 | 7,610 |
| 1997-03-19 | 760 | 761 | 760 | 760 | 22,000 | 7,600 |
| 1997-03-18 | 759 | 760 | 759 | 760 | 13,000 | 7,600 |
| 1997-03-17 | 760 | 760 | 760 | 760 | 12,000 | 7,600 |
| 1997-03-14 | 775 | 775 | 750 | 750 | 24,000 | 7,500 |
| 1997-03-13 | 784 | 784 | 775 | 775 | 40,000 | 7,750 |
| 1997-03-12 | 781 | 790 | 780 | 790 | 23,000 | 7,900 |
| 1997-03-11 | 780 | 781 | 780 | 781 | 9,000 | 7,810 |
| 1997-03-10 | 780 | 785 | 780 | 780 | 24,000 | 7,800 |
| 1997-03-07 | 778 | 778 | 775 | 778 | 24,000 | 7,780 |
| 1997-03-06 | 778 | 780 | 778 | 778 | 29,000 | 7,780 |
| 1997-03-05 | 781 | 781 | 777 | 777 | 30,000 | 7,770 |
| 1997-03-04 | 790 | 790 | 780 | 780 | 11,000 | 7,800 |
| 1997-03-03 | 780 | 781 | 777 | 780 | 17,000 | 7,800 |
| 1997-02-28 | 780 | 780 | 780 | 780 | 23,000 | 7,800 |
| 1997-02-27 | 775 | 780 | 774 | 780 | 31,000 | 7,800 |
| 1997-02-26 | 791 | 791 | 771 | 771 | 4,000 | 7,710 |
| 1997-02-25 | 775 | 775 | 770 | 771 | 24,000 | 7,710 |
| 1997-02-24 | 773 | 775 | 773 | 775 | 48,000 | 7,750 |
| 1997-02-21 | 785 | 790 | 775 | 775 | 12,000 | 7,750 |
| 1997-02-20 | 779 | 785 | 775 | 779 | 21,000 | 7,790 |
| 1997-02-19 | 785 | 787 | 779 | 779 | 32,000 | 7,790 |
| 1997-02-18 | 792 | 793 | 785 | 785 | 32,000 | 7,850 |
| 1997-02-17 | 790 | 792 | 790 | 792 | 6,000 | 7,920 |
| 1997-02-14 | 795 | 797 | 790 | 790 | 19,000 | 7,900 |
| 1997-02-13 | 798 | 798 | 790 | 790 | 27,000 | 7,900 |
| 1997-02-12 | 790 | 792 | 790 | 790 | 22,000 | 7,900 |
| 1997-02-10 | 800 | 800 | 790 | 790 | 40,000 | 7,900 |
| 1997-02-07 | 805 | 805 | 800 | 800 | 26,000 | 8,000 |
| 1997-02-06 | 816 | 816 | 809 | 812 | 7,000 | 8,120 |
| 1997-02-04 | 846 | 847 | 846 | 846 | 33,000 | 8,460 |
| 1997-02-03 | 847 | 847 | 846 | 846 | 13,000 | 8,460 |
| 1997-01-31 | 845 | 851 | 845 | 846 | 33,000 | 8,460 |
| 1997-01-30 | 846 | 846 | 841 | 841 | 17,000 | 8,410 |
| 1997-01-29 | 840 | 845 | 840 | 845 | 25,000 | 8,450 |
| 1997-01-28 | 840 | 845 | 838 | 840 | 33,000 | 8,400 |
| 1997-01-27 | 840 | 843 | 840 | 840 | 31,000 | 8,400 |
| 1997-01-24 | 845 | 845 | 843 | 843 | 22,000 | 8,430 |
| 1997-01-23 | 844 | 848 | 843 | 848 | 30,000 | 8,480 |
| 1997-01-22 | 838 | 848 | 838 | 848 | 49,000 | 8,480 |
| 1997-01-21 | 838 | 840 | 837 | 838 | 28,000 | 8,380 |
| 1997-01-20 | 836 | 840 | 835 | 840 | 43,000 | 8,400 |
| 1997-01-17 | 830 | 835 | 830 | 835 | 23,000 | 8,350 |
| 1997-01-16 | 839 | 839 | 827 | 827 | 66,000 | 8,270 |
| 1997-01-14 | 821 | 840 | 820 | 840 | 16,000 | 8,400 |
| 1997-01-13 | 820 | 830 | 815 | 815 | 17,000 | 8,150 |
| 1997-01-10 | 840 | 840 | 830 | 830 | 43,000 | 8,300 |
| 1997-01-09 | 843 | 844 | 823 | 830 | 51,000 | 8,300 |
| 1997-01-08 | 845 | 850 | 844 | 850 | 11,000 | 8,500 |
| 1997-01-07 | 850 | 850 | 845 | 850 | 14,000 | 8,500 |
| 1997-01-06 | 845 | 845 | 840 | 840 | 29,000 | 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
