5915 (株)駒井ハルテック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 233 | 240 | 233 | 240 | 10,000 | 2,400 |
| 2001-12-27 | 233 | 234 | 232 | 233 | 11,000 | 2,330 |
| 2001-12-26 | 240 | 240 | 238 | 240 | 5,000 | 2,400 |
| 2001-12-25 | 245 | 254 | 240 | 240 | 21,000 | 2,400 |
| 2001-12-21 | 247 | 247 | 240 | 245 | 11,000 | 2,450 |
| 2001-12-20 | 227 | 254 | 227 | 247 | 32,000 | 2,470 |
| 2001-12-19 | 236 | 236 | 220 | 230 | 57,000 | 2,300 |
| 2001-12-18 | 240 | 242 | 235 | 236 | 25,000 | 2,360 |
| 2001-12-17 | 243 | 243 | 240 | 240 | 25,000 | 2,400 |
| 2001-12-14 | 245 | 249 | 241 | 249 | 52,000 | 2,490 |
| 2001-12-13 | 252 | 254 | 250 | 250 | 21,000 | 2,500 |
| 2001-12-12 | 260 | 262 | 251 | 251 | 20,000 | 2,510 |
| 2001-12-11 | 258 | 258 | 250 | 250 | 19,000 | 2,500 |
| 2001-12-10 | 265 | 265 | 257 | 258 | 11,000 | 2,580 |
| 2001-12-07 | 280 | 280 | 273 | 275 | 40,000 | 2,750 |
| 2001-12-06 | 253 | 275 | 253 | 275 | 35,000 | 2,750 |
| 2001-12-05 | 257 | 257 | 250 | 253 | 19,000 | 2,530 |
| 2001-12-04 | 263 | 264 | 252 | 257 | 23,000 | 2,570 |
| 2001-12-03 | 259 | 265 | 259 | 265 | 7,000 | 2,650 |
| 2001-11-30 | 258 | 268 | 255 | 268 | 23,000 | 2,680 |
| 2001-11-29 | 260 | 260 | 253 | 253 | 20,000 | 2,530 |
| 2001-11-28 | 265 | 266 | 261 | 261 | 51,000 | 2,610 |
| 2001-11-27 | 279 | 279 | 270 | 270 | 3,000 | 2,700 |
| 2001-11-26 | 279 | 279 | 275 | 279 | 30,000 | 2,790 |
| 2001-11-22 | 263 | 266 | 262 | 264 | 7,000 | 2,640 |
| 2001-11-21 | 267 | 268 | 263 | 266 | 29,000 | 2,660 |
| 2001-11-20 | 270 | 272 | 270 | 272 | 10,000 | 2,720 |
| 2001-11-19 | 277 | 277 | 271 | 277 | 4,000 | 2,770 |
| 2001-11-16 | 279 | 280 | 274 | 278 | 23,000 | 2,780 |
| 2001-11-15 | 277 | 279 | 277 | 279 | 5,000 | 2,790 |
| 2001-11-14 | 278 | 278 | 272 | 277 | 23,000 | 2,770 |
| 2001-11-13 | 273 | 280 | 273 | 278 | 8,000 | 2,780 |
| 2001-11-12 | 283 | 283 | 282 | 282 | 14,000 | 2,820 |
| 2001-11-09 | 286 | 286 | 280 | 283 | 19,000 | 2,830 |
| 2001-11-08 | 290 | 290 | 285 | 285 | 6,000 | 2,850 |
| 2001-11-07 | 290 | 290 | 284 | 289 | 37,000 | 2,890 |
| 2001-11-06 | 286 | 291 | 286 | 291 | 16,000 | 2,910 |
| 2001-11-05 | 287 | 291 | 287 | 291 | 14,000 | 2,910 |
| 2001-11-02 | 294 | 295 | 288 | 288 | 32,000 | 2,880 |
| 2001-11-01 | 297 | 297 | 284 | 284 | 37,000 | 2,840 |
| 2001-10-31 | 276 | 297 | 276 | 297 | 80,000 | 2,970 |
| 2001-10-30 | 279 | 290 | 279 | 280 | 26,000 | 2,800 |
| 2001-10-29 | 295 | 295 | 289 | 289 | 45,000 | 2,890 |
| 2001-10-26 | 284 | 297 | 284 | 297 | 91,000 | 2,970 |
| 2001-10-25 | 277 | 284 | 271 | 284 | 50,000 | 2,840 |
| 2001-10-24 | 267 | 279 | 267 | 277 | 45,000 | 2,770 |
| 2001-10-23 | 266 | 268 | 262 | 267 | 25,000 | 2,670 |
| 2001-10-22 | 263 | 266 | 263 | 263 | 8,000 | 2,630 |
| 2001-10-19 | 263 | 270 | 262 | 263 | 12,000 | 2,630 |
| 2001-10-18 | 267 | 270 | 263 | 263 | 9,000 | 2,630 |
| 2001-10-17 | 270 | 271 | 267 | 267 | 9,000 | 2,670 |
| 2001-10-16 | 270 | 270 | 263 | 270 | 18,000 | 2,700 |
| 2001-10-15 | 266 | 270 | 265 | 270 | 9,000 | 2,700 |
| 2001-10-12 | 265 | 268 | 265 | 267 | 12,000 | 2,670 |
| 2001-10-11 | 258 | 264 | 258 | 260 | 23,000 | 2,600 |
| 2001-10-10 | 265 | 265 | 263 | 263 | 15,000 | 2,630 |
| 2001-10-09 | 256 | 266 | 256 | 260 | 19,000 | 2,600 |
| 2001-10-05 | 260 | 268 | 256 | 256 | 53,000 | 2,560 |
| 2001-10-04 | 262 | 262 | 257 | 259 | 16,000 | 2,590 |
| 2001-10-03 | 259 | 259 | 255 | 255 | 19,000 | 2,550 |
| 2001-10-02 | 250 | 256 | 250 | 256 | 29,000 | 2,560 |
| 2001-10-01 | 250 | 255 | 250 | 251 | 21,000 | 2,510 |
| 2001-09-28 | 250 | 250 | 245 | 250 | 8,000 | 2,500 |
| 2001-09-27 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2001-09-26 | 258 | 258 | 250 | 250 | 11,000 | 2,500 |
| 2001-09-25 | 265 | 265 | 255 | 259 | 28,000 | 2,590 |
| 2001-09-21 | 248 | 248 | 242 | 245 | 18,000 | 2,450 |
| 2001-09-20 | 253 | 253 | 238 | 240 | 41,000 | 2,400 |
| 2001-09-19 | 251 | 254 | 248 | 253 | 24,000 | 2,530 |
| 2001-09-18 | 238 | 257 | 238 | 257 | 12,000 | 2,570 |
| 2001-09-17 | 248 | 248 | 240 | 243 | 22,000 | 2,430 |
| 2001-09-14 | 243 | 249 | 243 | 249 | 33,000 | 2,490 |
| 2001-09-13 | 226 | 238 | 226 | 238 | 25,000 | 2,380 |
| 2001-09-12 | 221 | 235 | 221 | 226 | 102,000 | 2,260 |
| 2001-09-11 | 249 | 251 | 249 | 251 | 13,000 | 2,510 |
| 2001-09-10 | 258 | 258 | 245 | 251 | 81,000 | 2,510 |
| 2001-09-07 | 266 | 268 | 266 | 266 | 16,000 | 2,660 |
| 2001-09-06 | 270 | 270 | 269 | 270 | 15,000 | 2,700 |
| 2001-09-05 | 275 | 275 | 265 | 270 | 20,000 | 2,700 |
| 2001-09-04 | 282 | 282 | 271 | 275 | 30,000 | 2,750 |
| 2001-09-03 | 282 | 286 | 279 | 279 | 17,000 | 2,790 |
| 2001-08-31 | 286 | 287 | 281 | 283 | 18,000 | 2,830 |
| 2001-08-30 | 295 | 296 | 287 | 287 | 22,000 | 2,870 |
| 2001-08-29 | 295 | 299 | 291 | 299 | 48,000 | 2,990 |
| 2001-08-28 | 289 | 289 | 287 | 287 | 5,000 | 2,870 |
| 2001-08-27 | 294 | 294 | 289 | 289 | 24,000 | 2,890 |
| 2001-08-24 | 296 | 296 | 290 | 292 | 26,000 | 2,920 |
| 2001-08-23 | 286 | 286 | 286 | 286 | 9,000 | 2,860 |
| 2001-08-22 | 283 | 290 | 283 | 290 | 16,000 | 2,900 |
| 2001-08-21 | 283 | 283 | 283 | 283 | 11,000 | 2,830 |
| 2001-08-20 | 291 | 292 | 283 | 283 | 15,000 | 2,830 |
| 2001-08-17 | 290 | 292 | 287 | 291 | 11,000 | 2,910 |
| 2001-08-16 | 296 | 296 | 292 | 292 | 15,000 | 2,920 |
| 2001-08-15 | 299 | 299 | 295 | 295 | 9,000 | 2,950 |
| 2001-08-14 | 295 | 299 | 295 | 299 | 4,000 | 2,990 |
| 2001-08-13 | 291 | 300 | 291 | 292 | 19,000 | 2,920 |
| 2001-08-10 | 289 | 291 | 287 | 291 | 16,000 | 2,910 |
| 2001-08-09 | 290 | 297 | 289 | 289 | 30,000 | 2,890 |
| 2001-08-08 | 297 | 300 | 289 | 300 | 63,000 | 3,000 |
| 2001-08-07 | 294 | 294 | 290 | 294 | 13,000 | 2,940 |
| 2001-08-06 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2001-08-03 | 296 | 296 | 290 | 296 | 31,000 | 2,960 |
| 2001-08-02 | 290 | 293 | 290 | 293 | 17,000 | 2,930 |
| 2001-08-01 | 283 | 292 | 283 | 290 | 32,000 | 2,900 |
| 2001-07-31 | 280 | 284 | 280 | 284 | 7,000 | 2,840 |
| 2001-07-30 | 285 | 285 | 279 | 279 | 12,000 | 2,790 |
| 2001-07-27 | 277 | 280 | 275 | 280 | 7,000 | 2,800 |
| 2001-07-26 | 278 | 278 | 269 | 277 | 24,000 | 2,770 |
| 2001-07-25 | 285 | 285 | 278 | 278 | 18,000 | 2,780 |
| 2001-07-24 | 277 | 279 | 265 | 265 | 31,000 | 2,650 |
| 2001-07-23 | 285 | 285 | 277 | 278 | 37,000 | 2,780 |
| 2001-07-19 | 281 | 282 | 281 | 281 | 35,000 | 2,810 |
| 2001-07-18 | 282 | 282 | 280 | 281 | 12,000 | 2,810 |
| 2001-07-17 | 283 | 283 | 282 | 283 | 11,000 | 2,830 |
| 2001-07-16 | 289 | 289 | 283 | 283 | 14,000 | 2,830 |
| 2001-07-13 | 288 | 288 | 281 | 286 | 10,000 | 2,860 |
| 2001-07-12 | 276 | 288 | 276 | 288 | 10,000 | 2,880 |
| 2001-07-11 | 281 | 282 | 276 | 276 | 49,000 | 2,760 |
| 2001-07-10 | 296 | 296 | 282 | 284 | 23,000 | 2,840 |
| 2001-07-09 | 297 | 297 | 291 | 291 | 12,000 | 2,910 |
| 2001-07-06 | 299 | 299 | 294 | 294 | 35,000 | 2,940 |
| 2001-07-05 | 291 | 296 | 290 | 290 | 33,000 | 2,900 |
| 2001-07-04 | 300 | 301 | 297 | 297 | 32,000 | 2,970 |
| 2001-07-03 | 298 | 302 | 298 | 301 | 29,000 | 3,010 |
| 2001-07-02 | 310 | 310 | 295 | 295 | 35,000 | 2,950 |
| 2001-06-29 | 306 | 311 | 304 | 304 | 33,000 | 3,040 |
| 2001-06-28 | 302 | 305 | 300 | 301 | 27,000 | 3,010 |
| 2001-06-27 | 299 | 306 | 298 | 305 | 12,000 | 3,050 |
| 2001-06-26 | 298 | 300 | 297 | 298 | 20,000 | 2,980 |
| 2001-06-25 | 302 | 303 | 300 | 302 | 33,000 | 3,020 |
| 2001-06-22 | 287 | 290 | 285 | 289 | 25,000 | 2,890 |
| 2001-06-21 | 284 | 285 | 284 | 285 | 8,000 | 2,850 |
| 2001-06-20 | 283 | 285 | 282 | 283 | 25,000 | 2,830 |
| 2001-06-19 | 284 | 288 | 283 | 285 | 34,000 | 2,850 |
| 2001-06-18 | 280 | 284 | 280 | 284 | 10,000 | 2,840 |
| 2001-06-15 | 280 | 284 | 275 | 279 | 44,000 | 2,790 |
| 2001-06-14 | 290 | 291 | 281 | 281 | 49,000 | 2,810 |
| 2001-06-13 | 298 | 298 | 290 | 290 | 37,000 | 2,900 |
| 2001-06-12 | 305 | 305 | 298 | 298 | 15,000 | 2,980 |
| 2001-06-11 | 305 | 305 | 300 | 300 | 69,000 | 3,000 |
| 2001-06-08 | 301 | 303 | 300 | 300 | 54,000 | 3,000 |
| 2001-06-07 | 301 | 302 | 301 | 301 | 13,000 | 3,010 |
| 2001-06-06 | 303 | 305 | 300 | 301 | 11,000 | 3,010 |
| 2001-06-05 | 301 | 303 | 301 | 303 | 26,000 | 3,030 |
| 2001-06-04 | 301 | 302 | 300 | 300 | 18,000 | 3,000 |
| 2001-06-01 | 303 | 304 | 300 | 300 | 32,000 | 3,000 |
| 2001-05-31 | 303 | 308 | 300 | 303 | 52,000 | 3,030 |
| 2001-05-30 | 307 | 309 | 306 | 307 | 71,000 | 3,070 |
| 2001-05-29 | 303 | 305 | 303 | 305 | 20,000 | 3,050 |
| 2001-05-28 | 303 | 305 | 303 | 303 | 12,000 | 3,030 |
| 2001-05-25 | 310 | 310 | 301 | 306 | 20,000 | 3,060 |
| 2001-05-24 | 307 | 307 | 305 | 307 | 12,000 | 3,070 |
| 2001-05-23 | 307 | 310 | 305 | 305 | 30,000 | 3,050 |
| 2001-05-22 | 309 | 314 | 307 | 308 | 16,000 | 3,080 |
| 2001-05-21 | 313 | 313 | 306 | 310 | 13,000 | 3,100 |
| 2001-05-18 | 307 | 314 | 306 | 314 | 18,000 | 3,140 |
| 2001-05-17 | 310 | 310 | 302 | 305 | 77,000 | 3,050 |
| 2001-05-16 | 317 | 317 | 307 | 307 | 26,000 | 3,070 |
| 2001-05-15 | 317 | 317 | 312 | 317 | 15,000 | 3,170 |
| 2001-05-14 | 323 | 323 | 316 | 322 | 18,000 | 3,220 |
| 2001-05-11 | 315 | 323 | 312 | 323 | 24,000 | 3,230 |
| 2001-05-10 | 310 | 316 | 310 | 315 | 27,000 | 3,150 |
| 2001-05-09 | 320 | 320 | 311 | 315 | 26,000 | 3,150 |
| 2001-05-08 | 329 | 329 | 320 | 323 | 56,000 | 3,230 |
| 2001-05-07 | 330 | 330 | 323 | 329 | 61,000 | 3,290 |
| 2001-05-02 | 328 | 329 | 321 | 325 | 66,000 | 3,250 |
| 2001-05-01 | 320 | 327 | 320 | 327 | 63,000 | 3,270 |
| 2001-04-27 | 324 | 324 | 316 | 317 | 48,000 | 3,170 |
| 2001-04-26 | 327 | 327 | 322 | 324 | 70,000 | 3,240 |
| 2001-04-25 | 319 | 320 | 316 | 318 | 64,000 | 3,180 |
| 2001-04-24 | 314 | 319 | 313 | 319 | 30,000 | 3,190 |
| 2001-04-23 | 316 | 319 | 315 | 315 | 19,000 | 3,150 |
| 2001-04-20 | 318 | 319 | 310 | 315 | 42,000 | 3,150 |
| 2001-04-19 | 318 | 320 | 308 | 308 | 56,000 | 3,080 |
| 2001-04-18 | 317 | 320 | 310 | 315 | 36,000 | 3,150 |
| 2001-04-17 | 318 | 318 | 307 | 307 | 34,000 | 3,070 |
| 2001-04-16 | 324 | 327 | 314 | 315 | 42,000 | 3,150 |
| 2001-04-13 | 306 | 318 | 303 | 318 | 58,000 | 3,180 |
| 2001-04-12 | 306 | 309 | 301 | 302 | 56,000 | 3,020 |
| 2001-04-11 | 310 | 310 | 303 | 306 | 67,000 | 3,060 |
| 2001-04-10 | 316 | 319 | 302 | 304 | 100,000 | 3,040 |
| 2001-04-09 | 331 | 335 | 320 | 324 | 315,000 | 3,240 |
| 2001-04-06 | 324 | 338 | 308 | 330 | 537,000 | 3,300 |
| 2001-04-05 | 268 | 326 | 268 | 320 | 484,000 | 3,200 |
| 2001-04-04 | 265 | 268 | 265 | 268 | 34,000 | 2,680 |
| 2001-04-03 | 268 | 269 | 265 | 269 | 31,000 | 2,690 |
| 2001-04-02 | 269 | 270 | 265 | 267 | 19,000 | 2,670 |
| 2001-03-30 | 270 | 275 | 268 | 268 | 18,000 | 2,680 |
| 2001-03-29 | 275 | 275 | 267 | 270 | 35,000 | 2,700 |
| 2001-03-28 | 270 | 276 | 270 | 276 | 41,000 | 2,760 |
| 2001-03-27 | 273 | 273 | 264 | 264 | 17,000 | 2,640 |
| 2001-03-26 | 270 | 275 | 269 | 275 | 65,000 | 2,750 |
| 2001-03-23 | 262 | 269 | 262 | 268 | 23,000 | 2,680 |
| 2001-03-22 | 267 | 267 | 262 | 264 | 28,000 | 2,640 |
| 2001-03-21 | 260 | 262 | 260 | 262 | 38,000 | 2,620 |
| 2001-03-19 | 256 | 257 | 256 | 257 | 8,000 | 2,570 |
| 2001-03-16 | 260 | 260 | 254 | 254 | 12,000 | 2,540 |
| 2001-03-15 | 250 | 255 | 250 | 255 | 16,000 | 2,550 |
| 2001-03-14 | 252 | 257 | 252 | 257 | 36,000 | 2,570 |
| 2001-03-13 | 260 | 260 | 252 | 256 | 21,000 | 2,560 |
| 2001-03-12 | 262 | 266 | 260 | 260 | 17,000 | 2,600 |
| 2001-03-09 | 268 | 268 | 260 | 262 | 27,000 | 2,620 |
| 2001-03-08 | 258 | 266 | 256 | 266 | 36,000 | 2,660 |
| 2001-03-07 | 259 | 261 | 258 | 259 | 14,000 | 2,590 |
| 2001-03-06 | 260 | 260 | 258 | 258 | 35,000 | 2,580 |
| 2001-03-05 | 256 | 266 | 256 | 260 | 15,000 | 2,600 |
| 2001-03-02 | 260 | 260 | 256 | 256 | 19,000 | 2,560 |
| 2001-03-01 | 263 | 263 | 260 | 261 | 16,000 | 2,610 |
| 2001-02-28 | 262 | 269 | 262 | 264 | 27,000 | 2,640 |
| 2001-02-27 | 269 | 269 | 263 | 263 | 21,000 | 2,630 |
| 2001-02-26 | 272 | 272 | 269 | 269 | 20,000 | 2,690 |
| 2001-02-23 | 265 | 269 | 264 | 269 | 12,000 | 2,690 |
| 2001-02-22 | 262 | 269 | 262 | 263 | 29,000 | 2,630 |
| 2001-02-21 | 269 | 272 | 261 | 272 | 60,000 | 2,720 |
| 2001-02-20 | 269 | 270 | 269 | 270 | 21,000 | 2,700 |
| 2001-02-19 | 263 | 273 | 263 | 265 | 23,000 | 2,650 |
| 2001-02-16 | 260 | 269 | 260 | 268 | 80,000 | 2,680 |
| 2001-02-15 | 255 | 260 | 254 | 260 | 52,000 | 2,600 |
| 2001-02-14 | 255 | 258 | 255 | 258 | 8,000 | 2,580 |
| 2001-02-13 | 251 | 258 | 251 | 255 | 10,000 | 2,550 |
| 2001-02-09 | 256 | 260 | 254 | 260 | 49,000 | 2,600 |
| 2001-02-08 | 251 | 251 | 249 | 249 | 4,000 | 2,490 |
| 2001-02-07 | 252 | 253 | 252 | 252 | 14,000 | 2,520 |
| 2001-02-06 | 248 | 259 | 248 | 252 | 28,000 | 2,520 |
| 2001-02-05 | 259 | 259 | 250 | 250 | 27,000 | 2,500 |
| 2001-02-02 | 259 | 263 | 259 | 259 | 31,000 | 2,590 |
| 2001-02-01 | 257 | 257 | 252 | 257 | 34,000 | 2,570 |
| 2001-01-31 | 250 | 251 | 250 | 250 | 29,000 | 2,500 |
| 2001-01-30 | 254 | 254 | 250 | 250 | 12,000 | 2,500 |
| 2001-01-29 | 250 | 251 | 250 | 251 | 19,000 | 2,510 |
| 2001-01-26 | 250 | 254 | 250 | 254 | 46,000 | 2,540 |
| 2001-01-25 | 258 | 258 | 250 | 250 | 27,000 | 2,500 |
| 2001-01-24 | 255 | 258 | 253 | 254 | 33,000 | 2,540 |
| 2001-01-23 | 250 | 254 | 250 | 251 | 14,000 | 2,510 |
| 2001-01-22 | 247 | 255 | 247 | 255 | 22,000 | 2,550 |
| 2001-01-19 | 251 | 254 | 250 | 250 | 36,000 | 2,500 |
| 2001-01-18 | 246 | 255 | 246 | 254 | 34,000 | 2,540 |
| 2001-01-17 | 250 | 258 | 249 | 256 | 45,000 | 2,560 |
| 2001-01-16 | 249 | 249 | 245 | 246 | 33,000 | 2,460 |
| 2001-01-15 | 245 | 250 | 243 | 243 | 33,000 | 2,430 |
| 2001-01-12 | 241 | 248 | 241 | 246 | 72,000 | 2,460 |
| 2001-01-11 | 245 | 246 | 243 | 243 | 86,000 | 2,430 |
| 2001-01-10 | 250 | 250 | 247 | 247 | 74,000 | 2,470 |
| 2001-01-09 | 247 | 250 | 245 | 245 | 41,000 | 2,450 |
| 2001-01-05 | 248 | 248 | 247 | 247 | 26,000 | 2,470 |
| 2001-01-04 | 252 | 253 | 248 | 248 | 29,000 | 2,480 |
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
