5915 (株)駒井ハルテックの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	241	241	240	240	7,000	2,400
1998-12-29	243	243	240	240	8,000	2,400
1998-12-28	240	240	240	240	14,000	2,400
1998-12-25	250	250	240	240	12,000	2,400
1998-12-24	240	240	240	240	34,000	2,400
1998-12-22	240	245	240	240	75,000	2,400
1998-12-21	241	244	240	240	51,000	2,400
1998-12-18	240	240	237	240	45,000	2,400
1998-12-17	237	237	236	236	23,000	2,360
1998-12-16	240	240	236	236	33,000	2,360
1998-12-15	239	240	236	240	47,000	2,400
1998-12-14	240	241	240	240	48,000	2,400
1998-12-11	237	250	237	250	42,000	2,500
1998-12-10	238	240	237	238	33,000	2,380
1998-12-09	239	239	232	238	48,000	2,380
1998-12-08	246	248	230	237	59,000	2,370
1998-12-07	242	245	242	245	17,000	2,450
1998-12-04	260	260	252	252	18,000	2,520
1998-12-03	263	263	250	250	54,000	2,500
1998-12-02	270	270	260	260	54,000	2,600
1998-12-01	263	279	261	261	63,000	2,610
1998-11-30	276	285	270	272	208,000	2,720
1998-11-27	257	275	251	271	174,000	2,710
1998-11-26	259	259	247	255	44,000	2,550
1998-11-25	255	257	251	255	61,000	2,550
1998-11-24	260	260	250	255	158,000	2,550
1998-11-20	249	270	229	235	647,000	2,350
1998-11-19	208	244	207	244	587,000	2,440
1998-11-18	200	210	200	210	81,000	2,100
1998-11-17	200	200	198	198	28,000	1,980
1998-11-16	197	197	197	197	1,000	1,970
1998-11-13	200	200	194	195	21,000	1,950
1998-11-12	200	200	200	200	32,000	2,000
1998-11-11	199	202	199	199	43,000	1,990
1998-11-10	200	200	196	196	3,000	1,960
1998-11-09	199	200	199	200	7,000	2,000
1998-11-06	201	201	194	194	13,000	1,940
1998-11-05	205	205	201	201	20,000	2,010
1998-11-04	200	206	200	205	22,000	2,050
1998-11-02	192	192	191	192	27,000	1,920
1998-10-30	199	199	192	192	9,000	1,920
1998-10-29	196	196	192	192	21,000	1,920
1998-10-28	200	200	195	195	12,000	1,950
1998-10-27	195	195	195	195	4,000	1,950
1998-10-26	200	200	200	200	5,000	2,000
1998-10-23	198	199	195	195	19,000	1,950
1998-10-22	200	201	199	199	74,000	1,990
1998-10-21	200	200	198	198	44,000	1,980
1998-10-20	200	200	198	198	8,000	1,980
1998-10-19	200	200	198	200	34,000	2,000
1998-10-16	195	200	192	200	12,000	2,000
1998-10-15	200	204	191	191	45,000	1,910
1998-10-14	197	200	197	200	22,000	2,000
1998-10-13	205	205	200	200	33,000	2,000
1998-10-12	200	205	200	202	66,000	2,020
1998-10-09	205	205	200	200	20,000	2,000
1998-10-08	210	210	201	205	26,000	2,050
1998-10-07	206	211	206	210	35,000	2,100
1998-10-06	205	205	205	205	3,000	2,050
1998-10-05	220	220	220	220	12,000	2,200
1998-10-02	224	225	219	220	22,000	2,200
1998-10-01	215	215	215	215	25,000	2,150
1998-09-30	220	220	220	220	10,000	2,200
1998-09-29	220	220	220	220	6,000	2,200
1998-09-28	226	231	226	231	3,000	2,310
1998-09-25	223	226	223	226	3,000	2,260
1998-09-24	216	248	216	223	25,000	2,230
1998-09-22	221	221	215	215	7,000	2,150
1998-09-21	219	225	215	215	18,000	2,150
1998-09-18	220	220	219	219	11,000	2,190
1998-09-17	220	220	215	215	16,000	2,150
1998-09-16	218	221	215	220	17,000	2,200
1998-09-14	210	220	210	220	11,000	2,200
1998-09-11	245	245	230	230	15,000	2,300
1998-09-10	253	253	235	235	10,000	2,350
1998-09-09	253	253	236	236	3,000	2,360
1998-09-08	236	254	236	254	7,000	2,540
1998-09-07	240	245	225	240	6,000	2,400
1998-09-04	236	236	235	235	4,000	2,350
1998-09-03	240	240	230	236	25,000	2,360
1998-09-02	250	250	240	240	27,000	2,400
1998-09-01	250	250	250	250	5,000	2,500
1998-08-31	267	268	267	268	6,000	2,680
1998-08-28	265	267	260	260	36,000	2,600
1998-08-27	270	270	267	267	64,000	2,670
1998-08-26	280	280	270	271	9,000	2,710
1998-08-25	270	270	268	270	97,000	2,700
1998-08-24	270	270	265	270	96,000	2,700
1998-08-21	270	270	270	270	11,000	2,700
1998-08-20	278	278	270	270	22,000	2,700
1998-08-19	271	280	270	280	28,000	2,800
1998-08-18	270	270	270	270	29,000	2,700
1998-08-17	270	271	270	270	41,000	2,700
1998-08-14	270	270	270	270	14,000	2,700
1998-08-13	270	271	270	271	41,000	2,710
1998-08-12	270	270	270	270	52,000	2,700
1998-08-11	270	273	270	270	35,000	2,700
1998-08-10	270	270	270	270	67,000	2,700
1998-08-07	270	271	270	270	29,000	2,700
1998-08-06	287	287	270	270	21,000	2,700
1998-08-05	270	290	270	290	54,000	2,900
1998-08-04	270	271	270	270	99,000	2,700
1998-08-03	270	270	270	270	8,000	2,700
1998-07-31	273	273	273	273	8,000	2,730
1998-07-30	271	273	269	273	25,000	2,730
1998-07-29	265	266	265	266	24,000	2,660
1998-07-28	265	265	265	265	214,000	2,650
1998-07-27	270	270	265	265	11,000	2,650
1998-07-24	270	270	265	268	63,000	2,680
1998-07-23	267	270	265	270	47,000	2,700
1998-07-22	270	270	270	270	5,000	2,700
1998-07-21	280	280	270	270	27,000	2,700
1998-07-17	270	270	267	270	352,000	2,700
1998-07-16	267	271	267	270	113,000	2,700
1998-07-15	265	267	265	267	46,000	2,670
1998-07-14	268	270	265	265	37,000	2,650
1998-07-13	265	268	265	268	26,000	2,680
1998-07-10	265	267	265	265	49,000	2,650
1998-07-09	263	269	263	269	33,000	2,690
1998-07-08	269	271	265	265	133,000	2,650
1998-07-07	269	270	256	270	118,000	2,700
1998-07-06	241	270	241	270	164,000	2,700
1998-07-03	266	266	266	266	2,000	2,660
1998-07-02	270	280	266	266	64,000	2,660
1998-07-01	253	264	250	264	37,000	2,640
1998-06-30	249	250	245	250	18,000	2,500
1998-06-29	250	250	250	250	2,000	2,500
1998-06-26	236	239	236	239	16,000	2,390
1998-06-24	240	240	235	235	19,000	2,350
1998-06-23	253	255	250	255	76,000	2,550
1998-06-22	253	255	251	252	42,000	2,520
1998-06-19	252	253	251	253	10,000	2,530
1998-06-18	255	255	253	253	6,000	2,530
1998-06-17	230	246	230	245	37,000	2,450
1998-06-16	235	240	230	232	16,000	2,320
1998-06-15	235	235	235	235	22,000	2,350
1998-06-12	235	237	235	235	28,000	2,350
1998-06-11	239	240	239	240	4,000	2,400
1998-06-10	239	239	239	239	5,000	2,390
1998-06-09	239	239	239	239	2,000	2,390
1998-06-08	237	239	236	239	9,000	2,390
1998-06-05	236	237	236	237	2,000	2,370
1998-06-04	236	240	236	240	8,000	2,400
1998-06-03	242	242	239	240	13,000	2,400
1998-06-02	250	250	240	240	13,000	2,400
1998-06-01	250	250	247	247	8,000	2,470
1998-05-29	246	255	240	246	61,000	2,460
1998-05-28	247	247	247	247	1,000	2,470
1998-05-27	250	254	246	247	34,000	2,470
1998-05-26	268	268	265	265	8,000	2,650
1998-05-25	244	250	239	246	24,000	2,460
1998-05-22	269	270	265	265	9,000	2,650
1998-05-21	247	250	244	250	10,000	2,500
1998-05-20	242	251	242	250	32,000	2,500
1998-05-19	268	270	265	265	12,000	2,650
1998-05-18	251	251	251	251	2,000	2,510
1998-05-15	251	251	251	251	1,000	2,510
1998-05-14	264	265	260	260	11,000	2,600
1998-05-13	269	269	265	265	5,000	2,650
1998-05-12	270	270	270	270	14,000	2,700
1998-05-11	263	270	263	270	14,000	2,700
1998-05-08	247	248	247	248	42,000	2,480
1998-05-07	243	243	232	232	26,000	2,320
1998-05-06	261	265	244	244	17,000	2,440
1998-05-01	260	260	260	260	3,000	2,600
1998-04-30	260	265	260	265	10,000	2,650
1998-04-28	258	265	258	265	8,000	2,650
1998-04-27	255	270	255	270	8,000	2,700
1998-04-24	267	274	264	270	39,000	2,700
1998-04-23	257	257	257	257	20,000	2,570
1998-04-22	265	265	265	265	3,000	2,650
1998-04-21	265	265	257	264	14,000	2,640
1998-04-20	261	263	260	261	22,000	2,610
1998-04-17	260	260	255	255	22,000	2,550
1998-04-16	270	270	260	260	16,000	2,600
1998-04-15	270	285	270	275	51,000	2,750
1998-04-14	270	275	270	275	31,000	2,750
1998-04-10	279	280	260	260	23,000	2,600
1998-04-09	280	285	280	284	52,000	2,840
1998-04-08	269	279	269	276	58,000	2,760
1998-04-07	269	270	268	270	29,000	2,700
1998-04-06	268	270	265	265	34,000	2,650
1998-04-03	241	244	225	236	173,000	2,360
1998-04-02	260	260	236	244	84,000	2,440
1998-04-01	281	281	271	275	22,000	2,750
1998-03-31	324	324	306	306	34,000	3,060
1998-03-30	325	325	324	324	24,000	3,240
1998-03-27	329	329	320	323	9,000	3,230
1998-03-26	320	320	315	320	20,000	3,200
1998-03-25	314	315	314	315	62,000	3,150
1998-03-24	321	321	302	314	44,000	3,140
1998-03-23	326	326	315	315	63,000	3,150
1998-03-20	310	325	310	320	22,000	3,200
1998-03-19	320	327	320	327	6,000	3,270
1998-03-18	325	325	315	315	27,000	3,150
1998-03-17	326	326	310	315	131,000	3,150
1998-03-16	317	330	316	323	36,000	3,230
1998-03-13	315	325	315	323	34,000	3,230
1998-03-12	309	323	308	318	115,000	3,180
1998-03-11	329	335	317	317	127,000	3,170
1998-03-10	348	348	317	325	226,000	3,250
1998-03-09	350	355	347	348	17,000	3,480
1998-03-06	335	343	335	336	29,000	3,360
1998-03-05	342	342	330	335	58,000	3,350
1998-03-04	345	345	340	342	58,000	3,420
1998-03-03	342	345	338	341	85,000	3,410
1998-03-02	322	350	322	338	108,000	3,380
1998-02-27	316	320	311	317	122,000	3,170
1998-02-26	311	315	310	311	30,000	3,110
1998-02-25	312	312	301	311	37,000	3,110
1998-02-24	315	315	310	311	22,000	3,110
1998-02-23	325	326	321	321	33,000	3,210
1998-02-20	325	325	321	325	16,000	3,250
1998-02-19	329	334	325	329	10,000	3,290
1998-02-18	349	355	340	340	80,000	3,400
1998-02-17	350	355	348	350	35,000	3,500
1998-02-16	349	355	349	350	46,000	3,500
1998-02-13	355	360	351	360	140,000	3,600
1998-02-12	355	360	350	355	138,000	3,550
1998-02-10	350	370	350	360	98,000	3,600
1998-02-09	330	349	327	345	62,000	3,450
1998-02-06	319	325	319	325	23,000	3,250
1998-02-05	320	322	315	321	42,000	3,210
1998-02-04	325	325	315	320	13,000	3,200
1998-02-03	320	331	320	325	13,000	3,250
1998-02-02	320	320	305	308	48,000	3,080
1998-01-30	328	328	300	305	36,000	3,050
1998-01-29	352	355	320	330	137,000	3,300
1998-01-28	340	355	330	345	527,000	3,450
1998-01-27	280	282	276	280	167,000	2,800
1998-01-26	257	272	254	270	337,000	2,700
1998-01-23	250	253	250	252	45,000	2,520
1998-01-22	250	253	250	250	45,000	2,500
1998-01-21	240	254	240	250	60,000	2,500
1998-01-20	228	232	228	230	21,000	2,300
1998-01-19	215	221	211	221	88,000	2,210
1998-01-16	203	211	203	211	34,000	2,110
1998-01-14	201	201	200	201	13,000	2,010
1998-01-13	201	201	201	201	1,000	2,010
1998-01-12	200	200	200	200	5,000	2,000
1998-01-09	205	205	200	200	3,000	2,000
1998-01-08	200	200	200	200	2,000	2,000
1998-01-07	199	199	199	199	1,000	1,990
1998-01-06	200	200	199	200	41,000	2,000
1998-01-05	212	212	212	212	5,000	2,120

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

5915 (株)駒井ハルテック の時系列データ [1998年度]

5915 (株)駒井ハルテックの時系列データ [1998年度]