5915 (株)駒井ハルテック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 177 | 184 | 177 | 182 | 12,000 | 1,820 |
| 2002-12-27 | 173 | 178 | 173 | 178 | 9,000 | 1,780 |
| 2002-12-26 | 172 | 177 | 172 | 174 | 14,000 | 1,740 |
| 2002-12-25 | 174 | 174 | 170 | 170 | 18,000 | 1,700 |
| 2002-12-24 | 172 | 174 | 166 | 171 | 35,000 | 1,710 |
| 2002-12-20 | 165 | 173 | 165 | 173 | 36,000 | 1,730 |
| 2002-12-19 | 157 | 166 | 157 | 166 | 53,000 | 1,660 |
| 2002-12-18 | 170 | 172 | 167 | 167 | 36,000 | 1,670 |
| 2002-12-17 | 175 | 175 | 172 | 173 | 11,000 | 1,730 |
| 2002-12-16 | 173 | 175 | 173 | 175 | 17,000 | 1,750 |
| 2002-12-13 | 172 | 176 | 172 | 176 | 83,000 | 1,760 |
| 2002-12-12 | 182 | 183 | 180 | 180 | 22,000 | 1,800 |
| 2002-12-11 | 185 | 187 | 182 | 182 | 20,000 | 1,820 |
| 2002-12-10 | 183 | 191 | 183 | 187 | 18,000 | 1,870 |
| 2002-12-09 | 185 | 185 | 183 | 185 | 32,000 | 1,850 |
| 2002-12-06 | 199 | 199 | 189 | 189 | 61,000 | 1,890 |
| 2002-12-05 | 188 | 192 | 187 | 191 | 15,000 | 1,910 |
| 2002-12-04 | 197 | 197 | 192 | 192 | 17,000 | 1,920 |
| 2002-12-03 | 196 | 197 | 196 | 197 | 25,000 | 1,970 |
| 2002-12-02 | 194 | 194 | 193 | 194 | 14,000 | 1,940 |
| 2002-11-29 | 192 | 199 | 192 | 194 | 32,000 | 1,940 |
| 2002-11-28 | 195 | 197 | 194 | 197 | 12,000 | 1,970 |
| 2002-11-27 | 192 | 195 | 191 | 195 | 36,000 | 1,950 |
| 2002-11-26 | 202 | 202 | 197 | 197 | 6,000 | 1,970 |
| 2002-11-25 | 186 | 203 | 186 | 202 | 56,000 | 2,020 |
| 2002-11-22 | 184 | 184 | 179 | 181 | 17,000 | 1,810 |
| 2002-11-21 | 170 | 178 | 170 | 178 | 16,000 | 1,780 |
| 2002-11-20 | 162 | 169 | 162 | 168 | 37,000 | 1,680 |
| 2002-11-19 | 180 | 180 | 163 | 163 | 17,000 | 1,630 |
| 2002-11-18 | 184 | 184 | 180 | 183 | 17,000 | 1,830 |
| 2002-11-15 | 191 | 191 | 185 | 186 | 21,000 | 1,860 |
| 2002-11-14 | 190 | 191 | 188 | 188 | 21,000 | 1,880 |
| 2002-11-13 | 198 | 198 | 193 | 193 | 13,000 | 1,930 |
| 2002-11-12 | 191 | 197 | 190 | 197 | 18,000 | 1,970 |
| 2002-11-11 | 195 | 196 | 192 | 192 | 9,000 | 1,920 |
| 2002-11-08 | 206 | 206 | 195 | 195 | 25,000 | 1,950 |
| 2002-11-07 | 200 | 204 | 200 | 204 | 18,000 | 2,040 |
| 2002-11-06 | 201 | 205 | 200 | 201 | 16,000 | 2,010 |
| 2002-11-05 | 201 | 202 | 197 | 200 | 14,000 | 2,000 |
| 2002-11-01 | 198 | 201 | 195 | 196 | 26,000 | 1,960 |
| 2002-10-31 | 207 | 208 | 207 | 208 | 11,000 | 2,080 |
| 2002-10-30 | 206 | 207 | 202 | 207 | 10,000 | 2,070 |
| 2002-10-29 | 203 | 208 | 203 | 207 | 6,000 | 2,070 |
| 2002-10-28 | 200 | 203 | 200 | 203 | 5,000 | 2,030 |
| 2002-10-25 | 200 | 203 | 200 | 203 | 45,000 | 2,030 |
| 2002-10-24 | 203 | 203 | 202 | 202 | 5,000 | 2,020 |
| 2002-10-23 | 205 | 208 | 202 | 207 | 13,000 | 2,070 |
| 2002-10-22 | 211 | 211 | 205 | 205 | 10,000 | 2,050 |
| 2002-10-21 | 210 | 211 | 209 | 211 | 24,000 | 2,110 |
| 2002-10-18 | 204 | 206 | 201 | 205 | 17,000 | 2,050 |
| 2002-10-17 | 205 | 207 | 202 | 203 | 10,000 | 2,030 |
| 2002-10-16 | 209 | 209 | 200 | 205 | 21,000 | 2,050 |
| 2002-10-15 | 199 | 204 | 195 | 199 | 39,000 | 1,990 |
| 2002-10-11 | 201 | 201 | 195 | 199 | 26,000 | 1,990 |
| 2002-10-10 | 203 | 203 | 195 | 195 | 37,000 | 1,950 |
| 2002-10-09 | 210 | 210 | 205 | 205 | 10,000 | 2,050 |
| 2002-10-08 | 200 | 205 | 200 | 204 | 50,000 | 2,040 |
| 2002-10-07 | 218 | 218 | 215 | 215 | 23,000 | 2,150 |
| 2002-10-04 | 219 | 219 | 215 | 217 | 12,000 | 2,170 |
| 2002-10-03 | 220 | 223 | 220 | 220 | 26,000 | 2,200 |
| 2002-10-02 | 229 | 229 | 225 | 225 | 6,000 | 2,250 |
| 2002-10-01 | 231 | 231 | 225 | 225 | 34,000 | 2,250 |
| 2002-09-30 | 240 | 241 | 234 | 238 | 38,000 | 2,380 |
| 2002-09-27 | 232 | 239 | 232 | 239 | 15,000 | 2,390 |
| 2002-09-26 | 226 | 233 | 226 | 232 | 16,000 | 2,320 |
| 2002-09-25 | 233 | 233 | 228 | 228 | 18,000 | 2,280 |
| 2002-09-24 | 235 | 236 | 233 | 236 | 15,000 | 2,360 |
| 2002-09-20 | 237 | 237 | 234 | 235 | 11,000 | 2,350 |
| 2002-09-19 | 234 | 240 | 234 | 235 | 22,000 | 2,350 |
| 2002-09-18 | 230 | 233 | 225 | 233 | 23,000 | 2,330 |
| 2002-09-17 | 231 | 234 | 231 | 234 | 16,000 | 2,340 |
| 2002-09-13 | 235 | 235 | 229 | 229 | 60,000 | 2,290 |
| 2002-09-12 | 218 | 225 | 218 | 225 | 11,000 | 2,250 |
| 2002-09-11 | 224 | 224 | 218 | 218 | 5,000 | 2,180 |
| 2002-09-10 | 216 | 225 | 216 | 223 | 14,000 | 2,230 |
| 2002-09-09 | 215 | 216 | 211 | 214 | 23,000 | 2,140 |
| 2002-09-06 | 217 | 218 | 215 | 215 | 20,000 | 2,150 |
| 2002-09-05 | 219 | 221 | 218 | 219 | 23,000 | 2,190 |
| 2002-09-04 | 225 | 225 | 218 | 222 | 57,000 | 2,220 |
| 2002-09-03 | 230 | 230 | 225 | 225 | 42,000 | 2,250 |
| 2002-09-02 | 231 | 231 | 226 | 226 | 20,000 | 2,260 |
| 2002-08-30 | 231 | 232 | 228 | 231 | 14,000 | 2,310 |
| 2002-08-29 | 229 | 231 | 228 | 231 | 19,000 | 2,310 |
| 2002-08-28 | 237 | 237 | 232 | 233 | 6,000 | 2,330 |
| 2002-08-27 | 234 | 236 | 233 | 234 | 24,000 | 2,340 |
| 2002-08-26 | 233 | 239 | 233 | 239 | 26,000 | 2,390 |
| 2002-08-23 | 229 | 234 | 229 | 230 | 19,000 | 2,300 |
| 2002-08-22 | 232 | 232 | 226 | 229 | 32,000 | 2,290 |
| 2002-08-21 | 232 | 232 | 228 | 232 | 19,000 | 2,320 |
| 2002-08-20 | 227 | 230 | 227 | 227 | 15,000 | 2,270 |
| 2002-08-19 | 235 | 235 | 229 | 232 | 15,000 | 2,320 |
| 2002-08-16 | 232 | 232 | 228 | 228 | 6,000 | 2,280 |
| 2002-08-15 | 232 | 232 | 228 | 228 | 6,000 | 2,280 |
| 2002-08-14 | 233 | 233 | 228 | 228 | 7,000 | 2,280 |
| 2002-08-13 | 238 | 238 | 228 | 228 | 8,000 | 2,280 |
| 2002-08-12 | 237 | 237 | 234 | 234 | 12,000 | 2,340 |
| 2002-08-09 | 227 | 237 | 227 | 237 | 15,000 | 2,370 |
| 2002-08-08 | 230 | 230 | 222 | 223 | 15,000 | 2,230 |
| 2002-08-07 | 227 | 227 | 226 | 227 | 8,000 | 2,270 |
| 2002-08-06 | 225 | 228 | 225 | 225 | 18,000 | 2,250 |
| 2002-08-05 | 235 | 235 | 227 | 227 | 8,000 | 2,270 |
| 2002-08-02 | 231 | 232 | 227 | 228 | 27,000 | 2,280 |
| 2002-08-01 | 231 | 231 | 228 | 228 | 38,000 | 2,280 |
| 2002-07-30 | 231 | 235 | 231 | 235 | 9,000 | 2,350 |
| 2002-07-29 | 232 | 232 | 230 | 230 | 11,000 | 2,300 |
| 2002-07-26 | 236 | 236 | 232 | 232 | 5,000 | 2,320 |
| 2002-07-25 | 244 | 244 | 236 | 236 | 21,000 | 2,360 |
| 2002-07-24 | 237 | 238 | 234 | 234 | 19,000 | 2,340 |
| 2002-07-23 | 235 | 239 | 235 | 237 | 17,000 | 2,370 |
| 2002-07-22 | 241 | 246 | 235 | 235 | 17,000 | 2,350 |
| 2002-07-19 | 241 | 247 | 241 | 246 | 16,000 | 2,460 |
| 2002-07-18 | 235 | 265 | 235 | 265 | 41,000 | 2,650 |
| 2002-07-17 | 234 | 235 | 230 | 235 | 24,000 | 2,350 |
| 2002-07-16 | 234 | 240 | 232 | 235 | 17,000 | 2,350 |
| 2002-07-15 | 239 | 239 | 236 | 236 | 5,000 | 2,360 |
| 2002-07-12 | 240 | 240 | 236 | 236 | 4,000 | 2,360 |
| 2002-07-11 | 243 | 243 | 237 | 237 | 9,000 | 2,370 |
| 2002-07-10 | 240 | 244 | 240 | 243 | 15,000 | 2,430 |
| 2002-07-09 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2002-07-08 | 244 | 244 | 236 | 238 | 5,000 | 2,380 |
| 2002-07-05 | 249 | 249 | 244 | 244 | 44,000 | 2,440 |
| 2002-07-04 | 233 | 238 | 233 | 237 | 19,000 | 2,370 |
| 2002-07-03 | 230 | 242 | 230 | 240 | 16,000 | 2,400 |
| 2002-07-02 | 236 | 236 | 230 | 230 | 6,000 | 2,300 |
| 2002-07-01 | 233 | 235 | 232 | 235 | 6,000 | 2,350 |
| 2002-06-28 | 229 | 235 | 229 | 232 | 13,000 | 2,320 |
| 2002-06-27 | 228 | 233 | 228 | 230 | 4,000 | 2,300 |
| 2002-06-26 | 232 | 232 | 228 | 228 | 11,000 | 2,280 |
| 2002-06-25 | 233 | 234 | 233 | 233 | 22,000 | 2,330 |
| 2002-06-24 | 232 | 233 | 230 | 231 | 14,000 | 2,310 |
| 2002-06-21 | 231 | 233 | 231 | 231 | 20,000 | 2,310 |
| 2002-06-20 | 230 | 231 | 230 | 230 | 10,000 | 2,300 |
| 2002-06-19 | 239 | 239 | 230 | 230 | 21,000 | 2,300 |
| 2002-06-18 | 233 | 235 | 233 | 234 | 11,000 | 2,340 |
| 2002-06-17 | 235 | 238 | 230 | 230 | 33,000 | 2,300 |
| 2002-06-14 | 235 | 238 | 235 | 236 | 100,000 | 2,360 |
| 2002-06-13 | 243 | 243 | 240 | 240 | 31,000 | 2,400 |
| 2002-06-12 | 241 | 242 | 241 | 241 | 8,000 | 2,410 |
| 2002-06-11 | 245 | 247 | 245 | 245 | 5,000 | 2,450 |
| 2002-06-10 | 250 | 250 | 245 | 245 | 15,000 | 2,450 |
| 2002-06-07 | 250 | 250 | 246 | 249 | 18,000 | 2,490 |
| 2002-06-06 | 251 | 254 | 249 | 249 | 25,000 | 2,490 |
| 2002-06-05 | 254 | 255 | 250 | 250 | 23,000 | 2,500 |
| 2002-06-04 | 254 | 255 | 251 | 254 | 21,000 | 2,540 |
| 2002-06-03 | 256 | 256 | 252 | 252 | 7,000 | 2,520 |
| 2002-05-31 | 254 | 255 | 250 | 251 | 17,000 | 2,510 |
| 2002-05-30 | 252 | 253 | 251 | 253 | 20,000 | 2,530 |
| 2002-05-29 | 258 | 258 | 252 | 258 | 12,000 | 2,580 |
| 2002-05-28 | 257 | 259 | 254 | 257 | 19,000 | 2,570 |
| 2002-05-27 | 250 | 260 | 250 | 258 | 33,000 | 2,580 |
| 2002-05-24 | 255 | 258 | 250 | 250 | 21,000 | 2,500 |
| 2002-05-23 | 255 | 255 | 248 | 250 | 50,000 | 2,500 |
| 2002-05-22 | 247 | 255 | 246 | 251 | 30,000 | 2,510 |
| 2002-05-21 | 245 | 247 | 245 | 247 | 7,000 | 2,470 |
| 2002-05-20 | 240 | 246 | 240 | 244 | 33,000 | 2,440 |
| 2002-05-17 | 237 | 240 | 237 | 240 | 16,000 | 2,400 |
| 2002-05-16 | 240 | 240 | 236 | 239 | 4,000 | 2,390 |
| 2002-05-15 | 237 | 237 | 235 | 236 | 5,000 | 2,360 |
| 2002-05-14 | 243 | 243 | 236 | 237 | 10,000 | 2,370 |
| 2002-05-13 | 239 | 244 | 239 | 244 | 6,000 | 2,440 |
| 2002-05-10 | 244 | 244 | 238 | 239 | 27,000 | 2,390 |
| 2002-05-09 | 241 | 244 | 241 | 244 | 5,000 | 2,440 |
| 2002-05-08 | 245 | 245 | 241 | 241 | 9,000 | 2,410 |
| 2002-05-07 | 246 | 246 | 242 | 244 | 13,000 | 2,440 |
| 2002-05-02 | 248 | 248 | 242 | 242 | 25,000 | 2,420 |
| 2002-05-01 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2002-04-30 | 249 | 255 | 247 | 249 | 19,000 | 2,490 |
| 2002-04-26 | 245 | 250 | 245 | 246 | 27,000 | 2,460 |
| 2002-04-25 | 244 | 250 | 243 | 250 | 29,000 | 2,500 |
| 2002-04-24 | 250 | 250 | 244 | 244 | 21,000 | 2,440 |
| 2002-04-23 | 249 | 251 | 249 | 251 | 6,000 | 2,510 |
| 2002-04-22 | 249 | 249 | 247 | 249 | 23,000 | 2,490 |
| 2002-04-19 | 248 | 249 | 247 | 249 | 5,000 | 2,490 |
| 2002-04-18 | 248 | 248 | 247 | 247 | 6,000 | 2,470 |
| 2002-04-17 | 250 | 252 | 248 | 248 | 14,000 | 2,480 |
| 2002-04-16 | 248 | 251 | 247 | 251 | 12,000 | 2,510 |
| 2002-04-15 | 250 | 251 | 246 | 247 | 24,000 | 2,470 |
| 2002-04-12 | 251 | 252 | 246 | 250 | 39,000 | 2,500 |
| 2002-04-11 | 251 | 251 | 251 | 251 | 9,000 | 2,510 |
| 2002-04-10 | 257 | 257 | 252 | 256 | 23,000 | 2,560 |
| 2002-04-09 | 259 | 259 | 253 | 253 | 10,000 | 2,530 |
| 2002-04-08 | 260 | 260 | 254 | 259 | 3,000 | 2,590 |
| 2002-04-05 | 253 | 257 | 253 | 257 | 3,000 | 2,570 |
| 2002-04-04 | 251 | 254 | 250 | 251 | 12,000 | 2,510 |
| 2002-04-03 | 254 | 254 | 249 | 254 | 11,000 | 2,540 |
| 2002-04-02 | 255 | 260 | 250 | 250 | 22,000 | 2,500 |
| 2002-04-01 | 260 | 260 | 246 | 248 | 24,000 | 2,480 |
| 2002-03-29 | 262 | 262 | 260 | 260 | 27,000 | 2,600 |
| 2002-03-28 | 265 | 269 | 254 | 254 | 25,000 | 2,540 |
| 2002-03-27 | 266 | 266 | 258 | 265 | 47,000 | 2,650 |
| 2002-03-26 | 262 | 269 | 259 | 269 | 49,000 | 2,690 |
| 2002-03-25 | 255 | 265 | 255 | 265 | 40,000 | 2,650 |
| 2002-03-22 | 258 | 260 | 257 | 260 | 18,000 | 2,600 |
| 2002-03-20 | 257 | 260 | 256 | 257 | 42,000 | 2,570 |
| 2002-03-19 | 255 | 257 | 255 | 256 | 18,000 | 2,560 |
| 2002-03-18 | 259 | 260 | 254 | 254 | 18,000 | 2,540 |
| 2002-03-15 | 255 | 258 | 252 | 255 | 13,000 | 2,550 |
| 2002-03-14 | 262 | 262 | 255 | 255 | 19,000 | 2,550 |
| 2002-03-13 | 260 | 262 | 257 | 262 | 7,000 | 2,620 |
| 2002-03-12 | 256 | 262 | 256 | 260 | 27,000 | 2,600 |
| 2002-03-11 | 260 | 260 | 252 | 260 | 16,000 | 2,600 |
| 2002-03-08 | 251 | 258 | 251 | 258 | 64,000 | 2,580 |
| 2002-03-07 | 250 | 255 | 250 | 254 | 20,000 | 2,540 |
| 2002-03-06 | 253 | 253 | 249 | 249 | 19,000 | 2,490 |
| 2002-03-05 | 256 | 257 | 252 | 252 | 14,000 | 2,520 |
| 2002-03-04 | 264 | 264 | 256 | 256 | 25,000 | 2,560 |
| 2002-03-01 | 258 | 259 | 249 | 252 | 25,000 | 2,520 |
| 2002-02-28 | 250 | 260 | 250 | 259 | 37,000 | 2,590 |
| 2002-02-27 | 246 | 250 | 246 | 250 | 18,000 | 2,500 |
| 2002-02-26 | 248 | 249 | 241 | 246 | 12,000 | 2,460 |
| 2002-02-25 | 250 | 250 | 246 | 247 | 16,000 | 2,470 |
| 2002-02-22 | 249 | 249 | 239 | 245 | 33,000 | 2,450 |
| 2002-02-21 | 244 | 249 | 244 | 249 | 5,000 | 2,490 |
| 2002-02-20 | 240 | 249 | 240 | 249 | 10,000 | 2,490 |
| 2002-02-19 | 245 | 245 | 242 | 243 | 7,000 | 2,430 |
| 2002-02-18 | 258 | 258 | 247 | 247 | 5,000 | 2,470 |
| 2002-02-15 | 250 | 252 | 249 | 250 | 8,000 | 2,500 |
| 2002-02-14 | 258 | 263 | 250 | 250 | 39,000 | 2,500 |
| 2002-02-13 | 247 | 260 | 247 | 256 | 22,000 | 2,560 |
| 2002-02-12 | 244 | 246 | 241 | 241 | 24,000 | 2,410 |
| 2002-02-08 | 230 | 240 | 230 | 240 | 69,000 | 2,400 |
| 2002-02-07 | 232 | 236 | 230 | 230 | 23,000 | 2,300 |
| 2002-02-06 | 232 | 239 | 232 | 239 | 6,000 | 2,390 |
| 2002-02-05 | 235 | 235 | 232 | 232 | 6,000 | 2,320 |
| 2002-02-04 | 244 | 244 | 235 | 235 | 8,000 | 2,350 |
| 2002-02-01 | 236 | 236 | 235 | 235 | 6,000 | 2,350 |
| 2002-01-31 | 238 | 241 | 236 | 236 | 14,000 | 2,360 |
| 2002-01-30 | 241 | 243 | 238 | 238 | 3,000 | 2,380 |
| 2002-01-29 | 244 | 244 | 242 | 242 | 3,000 | 2,420 |
| 2002-01-28 | 236 | 245 | 236 | 245 | 15,000 | 2,450 |
| 2002-01-25 | 237 | 237 | 234 | 235 | 18,000 | 2,350 |
| 2002-01-24 | 234 | 237 | 234 | 235 | 17,000 | 2,350 |
| 2002-01-23 | 236 | 236 | 233 | 233 | 19,000 | 2,330 |
| 2002-01-22 | 243 | 243 | 237 | 237 | 14,000 | 2,370 |
| 2002-01-21 | 232 | 242 | 232 | 242 | 18,000 | 2,420 |
| 2002-01-18 | 231 | 232 | 229 | 232 | 24,000 | 2,320 |
| 2002-01-17 | 234 | 234 | 231 | 231 | 4,000 | 2,310 |
| 2002-01-16 | 233 | 233 | 231 | 232 | 13,000 | 2,320 |
| 2002-01-15 | 235 | 237 | 233 | 233 | 7,000 | 2,330 |
| 2002-01-11 | 235 | 237 | 232 | 235 | 25,000 | 2,350 |
| 2002-01-10 | 236 | 236 | 231 | 232 | 9,000 | 2,320 |
| 2002-01-09 | 240 | 240 | 239 | 239 | 10,000 | 2,390 |
| 2002-01-08 | 245 | 246 | 241 | 241 | 17,000 | 2,410 |
| 2002-01-07 | 246 | 246 | 242 | 242 | 15,000 | 2,420 |
| 2002-01-04 | 246 | 246 | 241 | 242 | 6,000 | 2,420 |
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
