5915 (株)駒井ハルテック の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 331 | 335 | 330 | 335 | 47,000 | 3,350 |
| 1999-12-29 | 330 | 350 | 324 | 344 | 34,000 | 3,440 |
| 1999-12-28 | 324 | 328 | 321 | 323 | 47,000 | 3,230 |
| 1999-12-27 | 325 | 336 | 321 | 323 | 68,000 | 3,230 |
| 1999-12-24 | 331 | 350 | 321 | 321 | 55,000 | 3,210 |
| 1999-12-22 | 306 | 325 | 301 | 301 | 111,000 | 3,010 |
| 1999-12-21 | 320 | 321 | 305 | 305 | 125,000 | 3,050 |
| 1999-12-20 | 340 | 360 | 320 | 320 | 99,000 | 3,200 |
| 1999-12-17 | 350 | 350 | 332 | 338 | 101,000 | 3,380 |
| 1999-12-16 | 351 | 360 | 350 | 355 | 60,000 | 3,550 |
| 1999-12-15 | 348 | 355 | 345 | 348 | 69,000 | 3,480 |
| 1999-12-14 | 355 | 355 | 346 | 348 | 45,000 | 3,480 |
| 1999-12-13 | 370 | 370 | 348 | 351 | 99,000 | 3,510 |
| 1999-12-10 | 354 | 369 | 354 | 360 | 96,000 | 3,600 |
| 1999-12-09 | 370 | 370 | 350 | 351 | 62,000 | 3,510 |
| 1999-12-08 | 380 | 381 | 376 | 377 | 68,000 | 3,770 |
| 1999-12-07 | 395 | 395 | 376 | 385 | 47,000 | 3,850 |
| 1999-12-06 | 409 | 409 | 391 | 395 | 39,000 | 3,950 |
| 1999-12-03 | 394 | 403 | 391 | 391 | 34,000 | 3,910 |
| 1999-12-02 | 408 | 408 | 390 | 390 | 31,000 | 3,900 |
| 1999-12-01 | 413 | 413 | 399 | 406 | 38,000 | 4,060 |
| 1999-11-30 | 438 | 438 | 414 | 414 | 27,000 | 4,140 |
| 1999-11-29 | 409 | 413 | 400 | 413 | 39,000 | 4,130 |
| 1999-11-26 | 411 | 438 | 405 | 406 | 18,000 | 4,060 |
| 1999-11-25 | 410 | 411 | 400 | 411 | 38,000 | 4,110 |
| 1999-11-24 | 416 | 419 | 411 | 411 | 52,000 | 4,110 |
| 1999-11-22 | 445 | 445 | 430 | 430 | 35,000 | 4,300 |
| 1999-11-19 | 446 | 447 | 430 | 430 | 74,000 | 4,300 |
| 1999-11-18 | 461 | 475 | 441 | 441 | 175,000 | 4,410 |
| 1999-11-17 | 431 | 440 | 431 | 440 | 123,000 | 4,400 |
| 1999-11-16 | 346 | 365 | 340 | 360 | 158,000 | 3,600 |
| 1999-11-15 | 395 | 395 | 355 | 361 | 70,000 | 3,610 |
| 1999-11-12 | 426 | 426 | 402 | 410 | 61,000 | 4,100 |
| 1999-11-11 | 459 | 459 | 431 | 431 | 66,000 | 4,310 |
| 1999-11-10 | 480 | 490 | 461 | 461 | 31,000 | 4,610 |
| 1999-11-09 | 500 | 508 | 479 | 490 | 61,000 | 4,900 |
| 1999-11-08 | 520 | 520 | 473 | 480 | 82,000 | 4,800 |
| 1999-11-05 | 510 | 525 | 474 | 490 | 133,000 | 4,900 |
| 1999-11-04 | 450 | 520 | 450 | 517 | 259,000 | 5,170 |
| 1999-11-02 | 430 | 450 | 430 | 450 | 56,000 | 4,500 |
| 1999-11-01 | 445 | 450 | 430 | 430 | 73,000 | 4,300 |
| 1999-10-29 | 463 | 468 | 435 | 449 | 79,000 | 4,490 |
| 1999-10-28 | 480 | 510 | 445 | 460 | 447,000 | 4,600 |
| 1999-10-27 | 425 | 479 | 420 | 465 | 395,000 | 4,650 |
| 1999-10-26 | 360 | 412 | 360 | 412 | 95,000 | 4,120 |
| 1999-10-25 | 346 | 367 | 346 | 360 | 63,000 | 3,600 |
| 1999-10-22 | 348 | 348 | 340 | 345 | 30,000 | 3,450 |
| 1999-10-21 | 350 | 350 | 345 | 349 | 25,000 | 3,490 |
| 1999-10-20 | 350 | 360 | 342 | 360 | 70,000 | 3,600 |
| 1999-10-19 | 351 | 352 | 340 | 345 | 29,000 | 3,450 |
| 1999-10-18 | 365 | 365 | 350 | 350 | 29,000 | 3,500 |
| 1999-10-15 | 375 | 375 | 365 | 365 | 40,000 | 3,650 |
| 1999-10-14 | 384 | 390 | 370 | 371 | 67,000 | 3,710 |
| 1999-10-13 | 396 | 396 | 381 | 384 | 15,000 | 3,840 |
| 1999-10-12 | 393 | 410 | 384 | 384 | 38,000 | 3,840 |
| 1999-10-08 | 381 | 400 | 381 | 390 | 29,000 | 3,900 |
| 1999-10-07 | 388 | 398 | 383 | 395 | 26,000 | 3,950 |
| 1999-10-06 | 400 | 411 | 389 | 403 | 40,000 | 4,030 |
| 1999-10-05 | 402 | 412 | 402 | 403 | 29,000 | 4,030 |
| 1999-10-04 | 421 | 434 | 400 | 402 | 77,000 | 4,020 |
| 1999-10-01 | 410 | 434 | 400 | 416 | 132,000 | 4,160 |
| 1999-09-30 | 380 | 395 | 380 | 395 | 45,000 | 3,950 |
| 1999-09-29 | 355 | 380 | 355 | 366 | 132,000 | 3,660 |
| 1999-09-28 | 382 | 386 | 355 | 355 | 85,000 | 3,550 |
| 1999-09-27 | 409 | 410 | 387 | 387 | 80,000 | 3,870 |
| 1999-09-24 | 388 | 395 | 378 | 387 | 97,000 | 3,870 |
| 1999-09-22 | 394 | 419 | 368 | 389 | 268,000 | 3,890 |
| 1999-09-21 | 475 | 480 | 423 | 430 | 68,000 | 4,300 |
| 1999-09-20 | 476 | 499 | 475 | 475 | 65,000 | 4,750 |
| 1999-09-17 | 456 | 481 | 450 | 480 | 147,000 | 4,800 |
| 1999-09-16 | 436 | 449 | 436 | 446 | 36,000 | 4,460 |
| 1999-09-14 | 457 | 460 | 450 | 451 | 41,000 | 4,510 |
| 1999-09-13 | 470 | 475 | 447 | 447 | 271,000 | 4,470 |
| 1999-09-10 | 458 | 470 | 455 | 460 | 255,000 | 4,600 |
| 1999-09-09 | 460 | 465 | 450 | 453 | 164,000 | 4,530 |
| 1999-09-08 | 488 | 488 | 455 | 460 | 234,000 | 4,600 |
| 1999-09-07 | 515 | 515 | 488 | 488 | 161,000 | 4,880 |
| 1999-09-06 | 560 | 570 | 531 | 535 | 50,000 | 5,350 |
| 1999-09-03 | 531 | 576 | 531 | 576 | 94,000 | 5,760 |
| 1999-09-02 | 570 | 570 | 520 | 531 | 94,000 | 5,310 |
| 1999-09-01 | 574 | 576 | 565 | 571 | 49,000 | 5,710 |
| 1999-08-31 | 606 | 606 | 570 | 570 | 83,000 | 5,700 |
| 1999-08-30 | 615 | 625 | 599 | 599 | 66,000 | 5,990 |
| 1999-08-27 | 635 | 637 | 610 | 615 | 49,000 | 6,150 |
| 1999-08-26 | 645 | 650 | 635 | 637 | 28,000 | 6,370 |
| 1999-08-25 | 646 | 650 | 630 | 635 | 158,000 | 6,350 |
| 1999-08-24 | 610 | 650 | 610 | 649 | 116,000 | 6,490 |
| 1999-08-23 | 610 | 630 | 600 | 611 | 44,000 | 6,110 |
| 1999-08-20 | 600 | 620 | 590 | 610 | 72,000 | 6,100 |
| 1999-08-19 | 580 | 601 | 580 | 590 | 97,000 | 5,900 |
| 1999-08-18 | 610 | 610 | 580 | 585 | 66,000 | 5,850 |
| 1999-08-17 | 625 | 625 | 606 | 612 | 49,000 | 6,120 |
| 1999-08-16 | 650 | 655 | 620 | 624 | 94,000 | 6,240 |
| 1999-08-13 | 618 | 630 | 605 | 630 | 79,000 | 6,300 |
| 1999-08-12 | 640 | 640 | 600 | 618 | 71,000 | 6,180 |
| 1999-08-11 | 665 | 668 | 600 | 630 | 73,000 | 6,300 |
| 1999-08-10 | 725 | 729 | 662 | 675 | 307,000 | 6,750 |
| 1999-08-09 | 585 | 665 | 585 | 665 | 259,000 | 6,650 |
| 1999-08-06 | 550 | 590 | 541 | 565 | 291,000 | 5,650 |
| 1999-08-05 | 620 | 649 | 540 | 541 | 363,000 | 5,410 |
| 1999-08-04 | 650 | 651 | 630 | 640 | 196,000 | 6,400 |
| 1999-08-03 | 710 | 750 | 621 | 700 | 415,000 | 7,000 |
| 1999-08-02 | 610 | 703 | 610 | 690 | 374,000 | 6,900 |
| 1999-07-30 | 710 | 713 | 600 | 605 | 374,000 | 6,050 |
| 1999-07-29 | 734 | 744 | 700 | 700 | 189,000 | 7,000 |
| 1999-07-28 | 724 | 745 | 655 | 724 | 459,000 | 7,240 |
| 1999-07-27 | 789 | 800 | 724 | 724 | 354,000 | 7,240 |
| 1999-07-26 | 793 | 805 | 780 | 785 | 443,000 | 7,850 |
| 1999-07-23 | 760 | 810 | 740 | 773 | 648,000 | 7,730 |
| 1999-07-22 | 808 | 809 | 758 | 766 | 553,000 | 7,660 |
| 1999-07-21 | 790 | 822 | 750 | 810 | 973,000 | 8,100 |
| 1999-07-19 | 830 | 865 | 799 | 815 | 2,405,000 | 8,150 |
| 1999-07-16 | 728 | 840 | 708 | 800 | 1,280,000 | 8,000 |
| 1999-07-15 | 670 | 766 | 660 | 758 | 2,423,000 | 7,580 |
| 1999-07-14 | 636 | 666 | 630 | 666 | 2,368,000 | 6,660 |
| 1999-07-13 | 566 | 566 | 566 | 566 | 1,013,000 | 5,660 |
| 1999-07-12 | 414 | 486 | 414 | 486 | 330,000 | 4,860 |
| 1999-07-09 | 410 | 425 | 403 | 406 | 101,000 | 4,060 |
| 1999-07-08 | 409 | 415 | 403 | 408 | 86,000 | 4,080 |
| 1999-07-07 | 417 | 417 | 402 | 409 | 129,000 | 4,090 |
| 1999-07-06 | 387 | 422 | 387 | 417 | 243,000 | 4,170 |
| 1999-07-05 | 370 | 384 | 370 | 380 | 70,000 | 3,800 |
| 1999-07-02 | 356 | 367 | 355 | 365 | 94,000 | 3,650 |
| 1999-07-01 | 355 | 355 | 351 | 355 | 16,000 | 3,550 |
| 1999-06-30 | 358 | 358 | 354 | 354 | 67,000 | 3,540 |
| 1999-06-29 | 342 | 360 | 342 | 358 | 98,000 | 3,580 |
| 1999-06-28 | 348 | 350 | 340 | 340 | 67,000 | 3,400 |
| 1999-06-25 | 350 | 350 | 345 | 345 | 71,000 | 3,450 |
| 1999-06-24 | 350 | 354 | 345 | 353 | 84,000 | 3,530 |
| 1999-06-23 | 344 | 354 | 340 | 351 | 59,000 | 3,510 |
| 1999-06-22 | 355 | 355 | 335 | 335 | 80,000 | 3,350 |
| 1999-06-21 | 344 | 355 | 344 | 350 | 111,000 | 3,500 |
| 1999-06-18 | 345 | 345 | 340 | 340 | 45,000 | 3,400 |
| 1999-06-17 | 336 | 344 | 336 | 344 | 81,000 | 3,440 |
| 1999-06-16 | 336 | 344 | 334 | 340 | 68,000 | 3,400 |
| 1999-06-15 | 336 | 350 | 336 | 340 | 154,000 | 3,400 |
| 1999-06-14 | 334 | 339 | 325 | 336 | 65,000 | 3,360 |
| 1999-06-11 | 336 | 336 | 326 | 330 | 131,000 | 3,300 |
| 1999-06-10 | 318 | 325 | 317 | 325 | 64,000 | 3,250 |
| 1999-06-09 | 313 | 316 | 308 | 315 | 44,000 | 3,150 |
| 1999-06-08 | 314 | 314 | 310 | 313 | 24,000 | 3,130 |
| 1999-06-07 | 308 | 314 | 308 | 314 | 28,000 | 3,140 |
| 1999-06-04 | 304 | 310 | 300 | 308 | 94,000 | 3,080 |
| 1999-06-03 | 300 | 305 | 299 | 305 | 42,000 | 3,050 |
| 1999-06-02 | 309 | 310 | 300 | 300 | 32,000 | 3,000 |
| 1999-06-01 | 300 | 300 | 295 | 299 | 12,000 | 2,990 |
| 1999-05-31 | 300 | 300 | 292 | 292 | 16,000 | 2,920 |
| 1999-05-28 | 299 | 299 | 291 | 291 | 21,000 | 2,910 |
| 1999-05-27 | 315 | 318 | 305 | 305 | 48,000 | 3,050 |
| 1999-05-26 | 300 | 315 | 300 | 315 | 57,000 | 3,150 |
| 1999-05-25 | 293 | 295 | 293 | 293 | 84,000 | 2,930 |
| 1999-05-24 | 301 | 301 | 295 | 295 | 32,000 | 2,950 |
| 1999-05-21 | 298 | 318 | 291 | 301 | 151,000 | 3,010 |
| 1999-05-20 | 285 | 295 | 285 | 295 | 159,000 | 2,950 |
| 1999-05-19 | 285 | 287 | 278 | 278 | 53,000 | 2,780 |
| 1999-05-18 | 290 | 290 | 285 | 285 | 41,000 | 2,850 |
| 1999-05-17 | 280 | 288 | 280 | 288 | 27,000 | 2,880 |
| 1999-05-14 | 300 | 309 | 290 | 309 | 32,000 | 3,090 |
| 1999-05-13 | 317 | 317 | 304 | 312 | 66,000 | 3,120 |
| 1999-05-12 | 320 | 328 | 316 | 317 | 172,000 | 3,170 |
| 1999-05-11 | 310 | 320 | 308 | 320 | 110,000 | 3,200 |
| 1999-05-10 | 306 | 309 | 301 | 308 | 187,000 | 3,080 |
| 1999-05-07 | 294 | 294 | 288 | 288 | 49,000 | 2,880 |
| 1999-05-06 | 290 | 290 | 289 | 290 | 41,000 | 2,900 |
| 1999-04-30 | 288 | 289 | 285 | 286 | 22,000 | 2,860 |
| 1999-04-28 | 289 | 290 | 278 | 286 | 30,000 | 2,860 |
| 1999-04-27 | 280 | 281 | 278 | 278 | 16,000 | 2,780 |
| 1999-04-26 | 294 | 294 | 275 | 275 | 15,000 | 2,750 |
| 1999-04-23 | 276 | 276 | 270 | 272 | 35,000 | 2,720 |
| 1999-04-22 | 284 | 285 | 271 | 285 | 75,000 | 2,850 |
| 1999-04-21 | 290 | 294 | 284 | 284 | 41,000 | 2,840 |
| 1999-04-20 | 280 | 291 | 280 | 285 | 37,000 | 2,850 |
| 1999-04-19 | 291 | 292 | 281 | 284 | 62,000 | 2,840 |
| 1999-04-16 | 294 | 294 | 287 | 290 | 33,000 | 2,900 |
| 1999-04-15 | 296 | 301 | 294 | 294 | 132,000 | 2,940 |
| 1999-04-14 | 293 | 298 | 281 | 292 | 161,000 | 2,920 |
| 1999-04-13 | 270 | 289 | 270 | 289 | 98,000 | 2,890 |
| 1999-04-12 | 279 | 280 | 267 | 267 | 43,000 | 2,670 |
| 1999-04-09 | 275 | 285 | 272 | 280 | 134,000 | 2,800 |
| 1999-04-08 | 265 | 279 | 265 | 278 | 115,000 | 2,780 |
| 1999-04-07 | 259 | 265 | 259 | 261 | 58,000 | 2,610 |
| 1999-04-06 | 253 | 259 | 250 | 259 | 37,000 | 2,590 |
| 1999-04-05 | 251 | 255 | 245 | 252 | 68,000 | 2,520 |
| 1999-04-02 | 246 | 248 | 245 | 246 | 58,000 | 2,460 |
| 1999-04-01 | 245 | 248 | 245 | 245 | 31,000 | 2,450 |
| 1999-03-31 | 245 | 248 | 240 | 248 | 15,000 | 2,480 |
| 1999-03-30 | 247 | 249 | 245 | 245 | 13,000 | 2,450 |
| 1999-03-29 | 248 | 251 | 248 | 250 | 20,000 | 2,500 |
| 1999-03-26 | 245 | 251 | 241 | 241 | 29,000 | 2,410 |
| 1999-03-25 | 252 | 255 | 250 | 253 | 44,000 | 2,530 |
| 1999-03-24 | 250 | 250 | 240 | 240 | 44,000 | 2,400 |
| 1999-03-23 | 250 | 255 | 247 | 247 | 34,000 | 2,470 |
| 1999-03-19 | 250 | 255 | 244 | 246 | 16,000 | 2,460 |
| 1999-03-18 | 260 | 260 | 240 | 250 | 83,000 | 2,500 |
| 1999-03-17 | 250 | 255 | 245 | 255 | 61,000 | 2,550 |
| 1999-03-16 | 240 | 249 | 240 | 245 | 99,000 | 2,450 |
| 1999-03-15 | 241 | 245 | 240 | 245 | 33,000 | 2,450 |
| 1999-03-12 | 242 | 242 | 235 | 239 | 21,000 | 2,390 |
| 1999-03-11 | 238 | 242 | 232 | 242 | 33,000 | 2,420 |
| 1999-03-10 | 234 | 234 | 229 | 234 | 19,000 | 2,340 |
| 1999-03-09 | 225 | 239 | 225 | 234 | 10,000 | 2,340 |
| 1999-03-08 | 239 | 240 | 228 | 228 | 19,000 | 2,280 |
| 1999-03-05 | 229 | 239 | 225 | 239 | 77,000 | 2,390 |
| 1999-03-04 | 223 | 229 | 223 | 229 | 12,000 | 2,290 |
| 1999-03-03 | 221 | 223 | 220 | 223 | 10,000 | 2,230 |
| 1999-03-02 | 229 | 229 | 224 | 224 | 9,000 | 2,240 |
| 1999-03-01 | 221 | 224 | 221 | 224 | 18,000 | 2,240 |
| 1999-02-26 | 220 | 221 | 215 | 220 | 29,000 | 2,200 |
| 1999-02-25 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 1999-02-24 | 225 | 225 | 220 | 221 | 20,000 | 2,210 |
| 1999-02-23 | 218 | 224 | 218 | 220 | 16,000 | 2,200 |
| 1999-02-22 | 213 | 215 | 212 | 214 | 31,000 | 2,140 |
| 1999-02-19 | 215 | 217 | 212 | 212 | 81,000 | 2,120 |
| 1999-02-18 | 217 | 217 | 215 | 215 | 37,000 | 2,150 |
| 1999-02-17 | 218 | 218 | 217 | 217 | 27,000 | 2,170 |
| 1999-02-16 | 214 | 220 | 214 | 215 | 22,000 | 2,150 |
| 1999-02-15 | 212 | 213 | 212 | 213 | 63,000 | 2,130 |
| 1999-02-12 | 222 | 222 | 210 | 212 | 59,000 | 2,120 |
| 1999-02-10 | 225 | 225 | 223 | 223 | 7,000 | 2,230 |
| 1999-02-09 | 234 | 234 | 223 | 225 | 52,000 | 2,250 |
| 1999-02-08 | 224 | 239 | 224 | 239 | 13,000 | 2,390 |
| 1999-02-05 | 227 | 227 | 223 | 223 | 9,000 | 2,230 |
| 1999-02-04 | 230 | 230 | 227 | 227 | 15,000 | 2,270 |
| 1999-02-03 | 225 | 230 | 225 | 230 | 7,000 | 2,300 |
| 1999-02-02 | 240 | 240 | 230 | 235 | 17,000 | 2,350 |
| 1999-02-01 | 230 | 230 | 225 | 225 | 5,000 | 2,250 |
| 1999-01-29 | 221 | 224 | 221 | 224 | 18,000 | 2,240 |
| 1999-01-28 | 228 | 228 | 220 | 220 | 60,000 | 2,200 |
| 1999-01-27 | 223 | 230 | 222 | 222 | 34,000 | 2,220 |
| 1999-01-26 | 220 | 238 | 216 | 238 | 45,000 | 2,380 |
| 1999-01-25 | 216 | 220 | 216 | 220 | 6,000 | 2,200 |
| 1999-01-22 | 216 | 216 | 206 | 216 | 14,000 | 2,160 |
| 1999-01-21 | 225 | 226 | 216 | 216 | 56,000 | 2,160 |
| 1999-01-20 | 228 | 230 | 226 | 226 | 69,000 | 2,260 |
| 1999-01-19 | 228 | 230 | 227 | 230 | 11,000 | 2,300 |
| 1999-01-18 | 227 | 228 | 227 | 228 | 16,000 | 2,280 |
| 1999-01-14 | 226 | 227 | 226 | 227 | 7,000 | 2,270 |
| 1999-01-13 | 226 | 227 | 226 | 226 | 23,000 | 2,260 |
| 1999-01-12 | 226 | 226 | 225 | 226 | 8,000 | 2,260 |
| 1999-01-11 | 224 | 224 | 223 | 223 | 23,000 | 2,230 |
| 1999-01-08 | 227 | 227 | 215 | 223 | 29,000 | 2,230 |
| 1999-01-07 | 239 | 239 | 234 | 234 | 27,000 | 2,340 |
| 1999-01-06 | 240 | 240 | 237 | 240 | 51,000 | 2,400 |
| 1999-01-05 | 240 | 240 | 240 | 240 | 15,000 | 2,400 |
| 1999-01-04 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
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
