5915 (株)駒井ハルテック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 246 | 247 | 246 | 246 | 25,000 | 2,460 |
| 2000-12-28 | 246 | 250 | 246 | 249 | 72,000 | 2,490 |
| 2000-12-27 | 247 | 250 | 247 | 247 | 35,000 | 2,470 |
| 2000-12-26 | 250 | 254 | 248 | 250 | 15,000 | 2,500 |
| 2000-12-25 | 259 | 259 | 250 | 250 | 36,000 | 2,500 |
| 2000-12-22 | 250 | 250 | 247 | 250 | 54,000 | 2,500 |
| 2000-12-21 | 250 | 251 | 247 | 251 | 91,000 | 2,510 |
| 2000-12-20 | 250 | 253 | 246 | 253 | 91,000 | 2,530 |
| 2000-12-19 | 254 | 258 | 251 | 251 | 33,000 | 2,510 |
| 2000-12-18 | 251 | 252 | 250 | 252 | 30,000 | 2,520 |
| 2000-12-15 | 256 | 261 | 255 | 255 | 65,000 | 2,550 |
| 2000-12-14 | 255 | 255 | 250 | 251 | 34,000 | 2,510 |
| 2000-12-13 | 256 | 256 | 250 | 250 | 37,000 | 2,500 |
| 2000-12-12 | 257 | 257 | 255 | 256 | 34,000 | 2,560 |
| 2000-12-11 | 254 | 260 | 251 | 251 | 58,000 | 2,510 |
| 2000-12-08 | 270 | 270 | 254 | 254 | 60,000 | 2,540 |
| 2000-12-07 | 261 | 265 | 258 | 265 | 48,000 | 2,650 |
| 2000-12-06 | 262 | 263 | 255 | 255 | 14,000 | 2,550 |
| 2000-12-05 | 266 | 266 | 260 | 260 | 20,000 | 2,600 |
| 2000-12-04 | 274 | 274 | 262 | 266 | 31,000 | 2,660 |
| 2000-12-01 | 250 | 264 | 250 | 260 | 71,000 | 2,600 |
| 2000-11-30 | 244 | 248 | 244 | 248 | 15,000 | 2,480 |
| 2000-11-29 | 245 | 245 | 241 | 243 | 22,000 | 2,430 |
| 2000-11-28 | 245 | 247 | 244 | 245 | 30,000 | 2,450 |
| 2000-11-27 | 250 | 253 | 244 | 245 | 12,000 | 2,450 |
| 2000-11-24 | 242 | 248 | 241 | 248 | 45,000 | 2,480 |
| 2000-11-22 | 241 | 241 | 240 | 241 | 15,000 | 2,410 |
| 2000-11-21 | 241 | 242 | 240 | 240 | 16,000 | 2,400 |
| 2000-11-20 | 242 | 243 | 240 | 240 | 18,000 | 2,400 |
| 2000-11-17 | 241 | 246 | 240 | 246 | 79,000 | 2,460 |
| 2000-11-16 | 248 | 248 | 240 | 241 | 16,000 | 2,410 |
| 2000-11-15 | 248 | 248 | 245 | 245 | 30,000 | 2,450 |
| 2000-11-14 | 249 | 249 | 247 | 248 | 6,000 | 2,480 |
| 2000-11-13 | 248 | 249 | 247 | 249 | 17,000 | 2,490 |
| 2000-11-10 | 249 | 249 | 246 | 247 | 16,000 | 2,470 |
| 2000-11-09 | 250 | 255 | 248 | 255 | 45,000 | 2,550 |
| 2000-11-08 | 246 | 249 | 246 | 246 | 18,000 | 2,460 |
| 2000-11-07 | 245 | 249 | 245 | 246 | 33,000 | 2,460 |
| 2000-11-06 | 243 | 255 | 243 | 250 | 21,000 | 2,500 |
| 2000-11-02 | 255 | 255 | 246 | 248 | 15,000 | 2,480 |
| 2000-11-01 | 250 | 255 | 245 | 255 | 48,000 | 2,550 |
| 2000-10-31 | 246 | 246 | 243 | 243 | 38,000 | 2,430 |
| 2000-10-30 | 242 | 246 | 242 | 246 | 55,000 | 2,460 |
| 2000-10-27 | 243 | 249 | 243 | 244 | 18,000 | 2,440 |
| 2000-10-26 | 240 | 243 | 240 | 241 | 55,000 | 2,410 |
| 2000-10-25 | 255 | 255 | 242 | 243 | 27,000 | 2,430 |
| 2000-10-24 | 244 | 255 | 244 | 255 | 37,000 | 2,550 |
| 2000-10-23 | 244 | 245 | 241 | 243 | 44,000 | 2,430 |
| 2000-10-20 | 246 | 247 | 245 | 245 | 53,000 | 2,450 |
| 2000-10-19 | 250 | 250 | 245 | 248 | 42,000 | 2,480 |
| 2000-10-18 | 250 | 255 | 249 | 249 | 12,000 | 2,490 |
| 2000-10-17 | 250 | 254 | 250 | 254 | 6,000 | 2,540 |
| 2000-10-16 | 256 | 262 | 250 | 253 | 21,000 | 2,530 |
| 2000-10-13 | 250 | 251 | 248 | 249 | 47,000 | 2,490 |
| 2000-10-12 | 250 | 252 | 250 | 252 | 17,000 | 2,520 |
| 2000-10-11 | 256 | 256 | 252 | 254 | 29,000 | 2,540 |
| 2000-10-10 | 261 | 261 | 257 | 257 | 55,000 | 2,570 |
| 2000-10-06 | 263 | 263 | 260 | 260 | 54,000 | 2,600 |
| 2000-10-05 | 270 | 270 | 263 | 264 | 94,000 | 2,640 |
| 2000-10-04 | 261 | 265 | 257 | 265 | 98,000 | 2,650 |
| 2000-10-03 | 250 | 256 | 245 | 256 | 120,000 | 2,560 |
| 2000-10-02 | 257 | 257 | 250 | 250 | 245,000 | 2,500 |
| 2000-09-29 | 257 | 259 | 250 | 259 | 256,000 | 2,590 |
| 2000-09-28 | 255 | 260 | 255 | 256 | 36,000 | 2,560 |
| 2000-09-27 | 268 | 268 | 258 | 263 | 76,000 | 2,630 |
| 2000-09-26 | 271 | 275 | 270 | 270 | 81,000 | 2,700 |
| 2000-09-25 | 282 | 282 | 271 | 276 | 144,000 | 2,760 |
| 2000-09-22 | 284 | 284 | 273 | 278 | 82,000 | 2,780 |
| 2000-09-21 | 290 | 290 | 283 | 286 | 87,000 | 2,860 |
| 2000-09-20 | 285 | 290 | 285 | 290 | 34,000 | 2,900 |
| 2000-09-19 | 285 | 287 | 285 | 286 | 46,000 | 2,860 |
| 2000-09-18 | 288 | 289 | 285 | 287 | 17,000 | 2,870 |
| 2000-09-14 | 288 | 289 | 287 | 288 | 50,000 | 2,880 |
| 2000-09-13 | 286 | 289 | 286 | 288 | 194,000 | 2,880 |
| 2000-09-12 | 283 | 287 | 283 | 285 | 26,000 | 2,850 |
| 2000-09-11 | 285 | 288 | 283 | 283 | 31,000 | 2,830 |
| 2000-09-08 | 285 | 287 | 284 | 287 | 46,000 | 2,870 |
| 2000-09-07 | 285 | 285 | 283 | 283 | 23,000 | 2,830 |
| 2000-09-06 | 285 | 286 | 285 | 286 | 25,000 | 2,860 |
| 2000-09-05 | 285 | 285 | 280 | 285 | 41,000 | 2,850 |
| 2000-09-04 | 291 | 291 | 280 | 285 | 53,000 | 2,850 |
| 2000-09-01 | 291 | 292 | 290 | 291 | 58,000 | 2,910 |
| 2000-08-31 | 290 | 293 | 290 | 291 | 56,000 | 2,910 |
| 2000-08-30 | 294 | 295 | 290 | 291 | 43,000 | 2,910 |
| 2000-08-29 | 295 | 295 | 292 | 294 | 80,000 | 2,940 |
| 2000-08-28 | 299 | 299 | 295 | 296 | 34,000 | 2,960 |
| 2000-08-25 | 306 | 306 | 296 | 298 | 33,000 | 2,980 |
| 2000-08-24 | 298 | 300 | 298 | 300 | 17,000 | 3,000 |
| 2000-08-23 | 301 | 302 | 298 | 298 | 14,000 | 2,980 |
| 2000-08-22 | 298 | 300 | 297 | 300 | 21,000 | 3,000 |
| 2000-08-21 | 297 | 298 | 297 | 298 | 12,000 | 2,980 |
| 2000-08-18 | 300 | 304 | 300 | 304 | 13,000 | 3,040 |
| 2000-08-17 | 306 | 306 | 305 | 305 | 12,000 | 3,050 |
| 2000-08-16 | 315 | 315 | 305 | 305 | 31,000 | 3,050 |
| 2000-08-15 | 312 | 313 | 305 | 310 | 17,000 | 3,100 |
| 2000-08-14 | 306 | 312 | 306 | 312 | 65,000 | 3,120 |
| 2000-08-11 | 297 | 310 | 297 | 310 | 34,000 | 3,100 |
| 2000-08-10 | 301 | 301 | 297 | 297 | 23,000 | 2,970 |
| 2000-08-09 | 295 | 301 | 295 | 301 | 19,000 | 3,010 |
| 2000-08-08 | 303 | 303 | 295 | 299 | 29,000 | 2,990 |
| 2000-08-07 | 305 | 305 | 302 | 303 | 26,000 | 3,030 |
| 2000-08-04 | 291 | 303 | 291 | 303 | 29,000 | 3,030 |
| 2000-08-03 | 300 | 300 | 290 | 294 | 44,000 | 2,940 |
| 2000-08-02 | 303 | 304 | 298 | 301 | 28,000 | 3,010 |
| 2000-08-01 | 305 | 305 | 299 | 303 | 28,000 | 3,030 |
| 2000-07-31 | 295 | 298 | 294 | 298 | 68,000 | 2,980 |
| 2000-07-28 | 309 | 310 | 300 | 300 | 76,000 | 3,000 |
| 2000-07-27 | 311 | 315 | 306 | 315 | 39,000 | 3,150 |
| 2000-07-26 | 310 | 316 | 310 | 310 | 49,000 | 3,100 |
| 2000-07-25 | 318 | 318 | 308 | 309 | 32,000 | 3,090 |
| 2000-07-24 | 314 | 314 | 307 | 308 | 60,000 | 3,080 |
| 2000-07-21 | 314 | 315 | 312 | 314 | 27,000 | 3,140 |
| 2000-07-19 | 317 | 317 | 311 | 314 | 43,000 | 3,140 |
| 2000-07-18 | 321 | 324 | 317 | 317 | 41,000 | 3,170 |
| 2000-07-17 | 326 | 330 | 321 | 330 | 36,000 | 3,300 |
| 2000-07-14 | 330 | 331 | 326 | 326 | 56,000 | 3,260 |
| 2000-07-13 | 338 | 340 | 332 | 332 | 59,000 | 3,320 |
| 2000-07-12 | 336 | 338 | 335 | 335 | 60,000 | 3,350 |
| 2000-07-11 | 332 | 335 | 332 | 333 | 35,000 | 3,330 |
| 2000-07-10 | 330 | 338 | 330 | 330 | 71,000 | 3,300 |
| 2000-07-07 | 340 | 340 | 330 | 333 | 33,000 | 3,330 |
| 2000-07-06 | 335 | 335 | 326 | 326 | 39,000 | 3,260 |
| 2000-07-05 | 335 | 341 | 331 | 338 | 55,000 | 3,380 |
| 2000-07-04 | 348 | 349 | 331 | 333 | 124,000 | 3,330 |
| 2000-07-03 | 335 | 345 | 335 | 343 | 129,000 | 3,430 |
| 2000-06-30 | 324 | 328 | 321 | 328 | 56,000 | 3,280 |
| 2000-06-29 | 316 | 325 | 315 | 320 | 53,000 | 3,200 |
| 2000-06-28 | 317 | 319 | 313 | 314 | 30,000 | 3,140 |
| 2000-06-27 | 317 | 319 | 312 | 313 | 73,000 | 3,130 |
| 2000-06-26 | 318 | 320 | 315 | 316 | 23,000 | 3,160 |
| 2000-06-23 | 315 | 318 | 310 | 314 | 64,000 | 3,140 |
| 2000-06-22 | 324 | 324 | 313 | 315 | 59,000 | 3,150 |
| 2000-06-21 | 322 | 324 | 316 | 324 | 55,000 | 3,240 |
| 2000-06-20 | 328 | 328 | 322 | 325 | 26,000 | 3,250 |
| 2000-06-19 | 325 | 330 | 321 | 329 | 42,000 | 3,290 |
| 2000-06-16 | 330 | 330 | 325 | 330 | 51,000 | 3,300 |
| 2000-06-15 | 336 | 340 | 330 | 333 | 42,000 | 3,330 |
| 2000-06-14 | 355 | 355 | 339 | 340 | 52,000 | 3,400 |
| 2000-06-13 | 338 | 349 | 338 | 349 | 95,000 | 3,490 |
| 2000-06-12 | 323 | 335 | 323 | 335 | 68,000 | 3,350 |
| 2000-06-09 | 330 | 330 | 323 | 328 | 61,000 | 3,280 |
| 2000-06-08 | 315 | 330 | 315 | 330 | 69,000 | 3,300 |
| 2000-06-07 | 311 | 317 | 311 | 312 | 43,000 | 3,120 |
| 2000-06-06 | 311 | 314 | 309 | 309 | 47,000 | 3,090 |
| 2000-06-05 | 313 | 315 | 310 | 310 | 23,000 | 3,100 |
| 2000-06-02 | 319 | 319 | 313 | 313 | 38,000 | 3,130 |
| 2000-06-01 | 312 | 315 | 312 | 314 | 20,000 | 3,140 |
| 2000-05-31 | 312 | 315 | 309 | 310 | 50,000 | 3,100 |
| 2000-05-30 | 309 | 310 | 308 | 308 | 17,000 | 3,080 |
| 2000-05-29 | 305 | 315 | 302 | 309 | 63,000 | 3,090 |
| 2000-05-26 | 317 | 320 | 305 | 315 | 66,000 | 3,150 |
| 2000-05-25 | 311 | 316 | 309 | 316 | 34,000 | 3,160 |
| 2000-05-24 | 305 | 316 | 305 | 306 | 31,000 | 3,060 |
| 2000-05-23 | 305 | 313 | 305 | 309 | 57,000 | 3,090 |
| 2000-05-22 | 321 | 321 | 305 | 305 | 86,000 | 3,050 |
| 2000-05-19 | 315 | 322 | 315 | 321 | 21,000 | 3,210 |
| 2000-05-18 | 330 | 333 | 328 | 329 | 22,000 | 3,290 |
| 2000-05-17 | 345 | 345 | 331 | 339 | 53,000 | 3,390 |
| 2000-05-16 | 343 | 344 | 340 | 340 | 45,000 | 3,400 |
| 2000-05-15 | 330 | 343 | 320 | 343 | 59,000 | 3,430 |
| 2000-05-12 | 325 | 329 | 320 | 329 | 46,000 | 3,290 |
| 2000-05-11 | 319 | 319 | 315 | 316 | 49,000 | 3,160 |
| 2000-05-10 | 320 | 325 | 320 | 325 | 16,000 | 3,250 |
| 2000-05-09 | 320 | 320 | 318 | 320 | 26,000 | 3,200 |
| 2000-05-08 | 318 | 320 | 316 | 320 | 34,000 | 3,200 |
| 2000-05-02 | 321 | 323 | 315 | 316 | 44,000 | 3,160 |
| 2000-05-01 | 305 | 319 | 305 | 319 | 67,000 | 3,190 |
| 2000-04-28 | 316 | 316 | 305 | 308 | 73,000 | 3,080 |
| 2000-04-27 | 320 | 320 | 314 | 318 | 51,000 | 3,180 |
| 2000-04-26 | 319 | 320 | 315 | 320 | 20,000 | 3,200 |
| 2000-04-25 | 311 | 325 | 311 | 316 | 62,000 | 3,160 |
| 2000-04-24 | 316 | 318 | 310 | 312 | 41,000 | 3,120 |
| 2000-04-21 | 320 | 320 | 316 | 317 | 36,000 | 3,170 |
| 2000-04-20 | 314 | 320 | 312 | 320 | 23,000 | 3,200 |
| 2000-04-19 | 317 | 324 | 314 | 314 | 55,000 | 3,140 |
| 2000-04-18 | 326 | 326 | 311 | 315 | 58,000 | 3,150 |
| 2000-04-17 | 315 | 320 | 296 | 316 | 111,000 | 3,160 |
| 2000-04-14 | 340 | 340 | 335 | 335 | 56,000 | 3,350 |
| 2000-04-13 | 350 | 350 | 343 | 348 | 55,000 | 3,480 |
| 2000-04-12 | 349 | 349 | 344 | 347 | 51,000 | 3,470 |
| 2000-04-11 | 345 | 354 | 345 | 349 | 44,000 | 3,490 |
| 2000-04-10 | 350 | 353 | 345 | 350 | 60,000 | 3,500 |
| 2000-04-07 | 345 | 350 | 337 | 345 | 65,000 | 3,450 |
| 2000-04-06 | 351 | 351 | 345 | 345 | 35,000 | 3,450 |
| 2000-04-05 | 351 | 353 | 344 | 347 | 33,000 | 3,470 |
| 2000-04-04 | 355 | 355 | 344 | 350 | 43,000 | 3,500 |
| 2000-04-03 | 350 | 360 | 340 | 360 | 19,000 | 3,600 |
| 2000-03-31 | 355 | 355 | 350 | 351 | 39,000 | 3,510 |
| 2000-03-30 | 361 | 363 | 356 | 360 | 20,000 | 3,600 |
| 2000-03-29 | 363 | 375 | 361 | 363 | 71,000 | 3,630 |
| 2000-03-28 | 375 | 375 | 355 | 362 | 71,000 | 3,620 |
| 2000-03-27 | 375 | 380 | 365 | 380 | 141,000 | 3,800 |
| 2000-03-24 | 361 | 363 | 353 | 360 | 97,000 | 3,600 |
| 2000-03-23 | 363 | 363 | 342 | 351 | 128,000 | 3,510 |
| 2000-03-22 | 369 | 375 | 359 | 365 | 188,000 | 3,650 |
| 2000-03-21 | 340 | 360 | 340 | 359 | 174,000 | 3,590 |
| 2000-03-17 | 318 | 334 | 318 | 333 | 107,000 | 3,330 |
| 2000-03-16 | 316 | 318 | 311 | 318 | 50,000 | 3,180 |
| 2000-03-15 | 317 | 317 | 311 | 317 | 68,000 | 3,170 |
| 2000-03-14 | 318 | 318 | 316 | 318 | 110,000 | 3,180 |
| 2000-03-13 | 317 | 318 | 316 | 316 | 185,000 | 3,160 |
| 2000-03-10 | 320 | 320 | 315 | 316 | 127,000 | 3,160 |
| 2000-03-09 | 320 | 320 | 315 | 320 | 59,000 | 3,200 |
| 2000-03-08 | 320 | 322 | 315 | 322 | 36,000 | 3,220 |
| 2000-03-07 | 324 | 332 | 320 | 320 | 52,000 | 3,200 |
| 2000-03-06 | 334 | 334 | 323 | 323 | 95,000 | 3,230 |
| 2000-03-03 | 320 | 324 | 317 | 324 | 61,000 | 3,240 |
| 2000-03-02 | 315 | 325 | 315 | 320 | 62,000 | 3,200 |
| 2000-03-01 | 310 | 319 | 307 | 317 | 93,000 | 3,170 |
| 2000-02-29 | 305 | 310 | 305 | 310 | 52,000 | 3,100 |
| 2000-02-28 | 309 | 309 | 303 | 304 | 58,000 | 3,040 |
| 2000-02-25 | 310 | 310 | 306 | 309 | 67,000 | 3,090 |
| 2000-02-24 | 305 | 311 | 305 | 310 | 26,000 | 3,100 |
| 2000-02-23 | 309 | 310 | 305 | 310 | 76,000 | 3,100 |
| 2000-02-22 | 320 | 325 | 306 | 306 | 60,000 | 3,060 |
| 2000-02-21 | 328 | 328 | 307 | 310 | 57,000 | 3,100 |
| 2000-02-18 | 309 | 311 | 307 | 307 | 56,000 | 3,070 |
| 2000-02-17 | 310 | 317 | 307 | 308 | 102,000 | 3,080 |
| 2000-02-16 | 305 | 308 | 302 | 306 | 117,000 | 3,060 |
| 2000-02-15 | 326 | 326 | 310 | 311 | 85,000 | 3,110 |
| 2000-02-14 | 319 | 325 | 311 | 311 | 141,000 | 3,110 |
| 2000-02-10 | 320 | 330 | 320 | 320 | 170,000 | 3,200 |
| 2000-02-09 | 340 | 341 | 330 | 330 | 121,000 | 3,300 |
| 2000-02-08 | 350 | 350 | 338 | 338 | 102,000 | 3,380 |
| 2000-02-07 | 367 | 367 | 344 | 344 | 35,000 | 3,440 |
| 2000-02-04 | 353 | 355 | 343 | 343 | 63,000 | 3,430 |
| 2000-02-03 | 356 | 358 | 355 | 355 | 66,000 | 3,550 |
| 2000-02-02 | 379 | 379 | 365 | 366 | 109,000 | 3,660 |
| 2000-02-01 | 358 | 370 | 357 | 369 | 63,000 | 3,690 |
| 2000-01-31 | 360 | 361 | 358 | 360 | 45,000 | 3,600 |
| 2000-01-28 | 363 | 365 | 357 | 357 | 74,000 | 3,570 |
| 2000-01-27 | 360 | 360 | 353 | 353 | 69,000 | 3,530 |
| 2000-01-26 | 364 | 365 | 355 | 356 | 90,000 | 3,560 |
| 2000-01-25 | 371 | 373 | 355 | 365 | 43,000 | 3,650 |
| 2000-01-24 | 358 | 370 | 358 | 366 | 83,000 | 3,660 |
| 2000-01-21 | 355 | 358 | 345 | 351 | 200,000 | 3,510 |
| 2000-01-20 | 363 | 370 | 355 | 356 | 177,000 | 3,560 |
| 2000-01-19 | 360 | 367 | 357 | 358 | 218,000 | 3,580 |
| 2000-01-18 | 379 | 379 | 361 | 368 | 137,000 | 3,680 |
| 2000-01-17 | 375 | 375 | 357 | 369 | 187,000 | 3,690 |
| 2000-01-14 | 371 | 373 | 350 | 351 | 177,000 | 3,510 |
| 2000-01-13 | 370 | 380 | 355 | 380 | 112,000 | 3,800 |
| 2000-01-12 | 390 | 397 | 380 | 380 | 64,000 | 3,800 |
| 2000-01-11 | 374 | 393 | 370 | 390 | 81,000 | 3,900 |
| 2000-01-07 | 365 | 365 | 360 | 364 | 62,000 | 3,640 |
| 2000-01-06 | 347 | 355 | 343 | 345 | 52,000 | 3,450 |
| 2000-01-05 | 341 | 344 | 336 | 344 | 63,000 | 3,440 |
| 2000-01-04 | 341 | 350 | 340 | 341 | 36,000 | 3,410 |
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
