5915 (株)駒井ハルテック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 218 | 218 | 217 | 218 | 16,000 | 2,180 |
| 2003-12-29 | 214 | 217 | 214 | 216 | 32,000 | 2,160 |
| 2003-12-26 | 213 | 214 | 213 | 213 | 29,000 | 2,130 |
| 2003-12-25 | 214 | 215 | 210 | 213 | 79,000 | 2,130 |
| 2003-12-24 | 213 | 213 | 211 | 213 | 46,000 | 2,130 |
| 2003-12-22 | 214 | 215 | 211 | 213 | 60,000 | 2,130 |
| 2003-12-19 | 215 | 215 | 213 | 214 | 32,000 | 2,140 |
| 2003-12-18 | 217 | 217 | 215 | 215 | 74,000 | 2,150 |
| 2003-12-17 | 218 | 218 | 215 | 218 | 38,000 | 2,180 |
| 2003-12-16 | 217 | 222 | 217 | 218 | 37,000 | 2,180 |
| 2003-12-15 | 219 | 223 | 218 | 219 | 19,000 | 2,190 |
| 2003-12-12 | 219 | 219 | 216 | 217 | 57,000 | 2,170 |
| 2003-12-11 | 221 | 225 | 217 | 217 | 36,000 | 2,170 |
| 2003-12-10 | 221 | 222 | 221 | 221 | 26,000 | 2,210 |
| 2003-12-09 | 219 | 221 | 217 | 220 | 19,000 | 2,200 |
| 2003-12-08 | 223 | 223 | 217 | 218 | 25,000 | 2,180 |
| 2003-12-05 | 226 | 226 | 221 | 225 | 28,000 | 2,250 |
| 2003-12-04 | 217 | 221 | 215 | 221 | 32,000 | 2,210 |
| 2003-12-03 | 217 | 217 | 215 | 217 | 18,000 | 2,170 |
| 2003-12-02 | 218 | 218 | 216 | 218 | 37,000 | 2,180 |
| 2003-12-01 | 218 | 218 | 215 | 216 | 18,000 | 2,160 |
| 2003-11-28 | 223 | 223 | 219 | 220 | 13,000 | 2,200 |
| 2003-11-27 | 223 | 223 | 217 | 220 | 15,000 | 2,200 |
| 2003-11-26 | 219 | 224 | 216 | 224 | 31,000 | 2,240 |
| 2003-11-25 | 215 | 219 | 211 | 219 | 49,000 | 2,190 |
| 2003-11-21 | 214 | 222 | 214 | 222 | 26,000 | 2,220 |
| 2003-11-20 | 218 | 218 | 212 | 215 | 23,000 | 2,150 |
| 2003-11-19 | 211 | 218 | 210 | 218 | 54,000 | 2,180 |
| 2003-11-18 | 215 | 215 | 205 | 212 | 85,000 | 2,120 |
| 2003-11-17 | 221 | 221 | 216 | 216 | 72,000 | 2,160 |
| 2003-11-14 | 227 | 227 | 225 | 226 | 23,000 | 2,260 |
| 2003-11-13 | 226 | 226 | 223 | 224 | 23,000 | 2,240 |
| 2003-11-12 | 226 | 227 | 222 | 223 | 50,000 | 2,230 |
| 2003-11-11 | 231 | 231 | 218 | 228 | 106,000 | 2,280 |
| 2003-11-10 | 237 | 237 | 231 | 234 | 39,000 | 2,340 |
| 2003-11-07 | 234 | 238 | 234 | 237 | 20,000 | 2,370 |
| 2003-11-06 | 240 | 241 | 234 | 234 | 72,000 | 2,340 |
| 2003-11-05 | 242 | 245 | 240 | 242 | 54,000 | 2,420 |
| 2003-11-04 | 242 | 244 | 241 | 242 | 22,000 | 2,420 |
| 2003-10-31 | 243 | 243 | 240 | 241 | 21,000 | 2,410 |
| 2003-10-30 | 243 | 247 | 243 | 244 | 25,000 | 2,440 |
| 2003-10-29 | 243 | 244 | 243 | 243 | 10,000 | 2,430 |
| 2003-10-28 | 241 | 243 | 241 | 241 | 12,000 | 2,410 |
| 2003-10-27 | 243 | 243 | 240 | 241 | 50,000 | 2,410 |
| 2003-10-24 | 245 | 250 | 243 | 243 | 54,000 | 2,430 |
| 2003-10-23 | 250 | 251 | 244 | 244 | 63,000 | 2,440 |
| 2003-10-22 | 254 | 254 | 251 | 252 | 51,000 | 2,520 |
| 2003-10-21 | 253 | 254 | 252 | 253 | 42,000 | 2,530 |
| 2003-10-20 | 255 | 255 | 252 | 252 | 30,000 | 2,520 |
| 2003-10-17 | 258 | 258 | 252 | 254 | 29,000 | 2,540 |
| 2003-10-16 | 259 | 259 | 252 | 254 | 21,000 | 2,540 |
| 2003-10-15 | 257 | 260 | 254 | 258 | 33,000 | 2,580 |
| 2003-10-14 | 259 | 260 | 255 | 257 | 16,000 | 2,570 |
| 2003-10-10 | 253 | 256 | 253 | 256 | 38,000 | 2,560 |
| 2003-10-09 | 260 | 261 | 250 | 256 | 53,000 | 2,560 |
| 2003-10-08 | 264 | 264 | 262 | 263 | 33,000 | 2,630 |
| 2003-10-07 | 263 | 264 | 261 | 263 | 20,000 | 2,630 |
| 2003-10-06 | 265 | 266 | 263 | 263 | 32,000 | 2,630 |
| 2003-10-03 | 261 | 267 | 261 | 267 | 14,000 | 2,670 |
| 2003-10-02 | 265 | 266 | 257 | 266 | 58,000 | 2,660 |
| 2003-10-01 | 255 | 263 | 255 | 259 | 55,000 | 2,590 |
| 2003-09-30 | 254 | 259 | 254 | 258 | 27,000 | 2,580 |
| 2003-09-29 | 254 | 255 | 254 | 254 | 6,000 | 2,540 |
| 2003-09-26 | 259 | 259 | 250 | 254 | 36,000 | 2,540 |
| 2003-09-25 | 274 | 275 | 260 | 260 | 71,000 | 2,600 |
| 2003-09-24 | 271 | 280 | 271 | 276 | 123,000 | 2,760 |
| 2003-09-22 | 268 | 275 | 268 | 269 | 55,000 | 2,690 |
| 2003-09-19 | 268 | 270 | 265 | 267 | 78,000 | 2,670 |
| 2003-09-18 | 266 | 268 | 264 | 267 | 38,000 | 2,670 |
| 2003-09-17 | 264 | 269 | 263 | 268 | 79,000 | 2,680 |
| 2003-09-16 | 264 | 265 | 262 | 263 | 40,000 | 2,630 |
| 2003-09-12 | 262 | 262 | 256 | 260 | 63,000 | 2,600 |
| 2003-09-11 | 260 | 264 | 258 | 259 | 24,000 | 2,590 |
| 2003-09-10 | 261 | 264 | 261 | 261 | 42,000 | 2,610 |
| 2003-09-09 | 256 | 260 | 256 | 259 | 37,000 | 2,590 |
| 2003-09-08 | 255 | 258 | 251 | 257 | 22,000 | 2,570 |
| 2003-09-05 | 257 | 259 | 255 | 255 | 11,000 | 2,550 |
| 2003-09-04 | 258 | 260 | 255 | 255 | 40,000 | 2,550 |
| 2003-09-03 | 260 | 262 | 255 | 259 | 44,000 | 2,590 |
| 2003-09-02 | 262 | 263 | 258 | 259 | 32,000 | 2,590 |
| 2003-09-01 | 260 | 260 | 251 | 257 | 41,000 | 2,570 |
| 2003-08-29 | 254 | 257 | 254 | 256 | 18,000 | 2,560 |
| 2003-08-28 | 263 | 263 | 251 | 253 | 34,000 | 2,530 |
| 2003-08-27 | 261 | 263 | 260 | 261 | 18,000 | 2,610 |
| 2003-08-26 | 260 | 261 | 259 | 261 | 13,000 | 2,610 |
| 2003-08-25 | 264 | 264 | 260 | 260 | 35,000 | 2,600 |
| 2003-08-22 | 264 | 266 | 263 | 263 | 20,000 | 2,630 |
| 2003-08-21 | 263 | 264 | 261 | 263 | 27,000 | 2,630 |
| 2003-08-20 | 270 | 270 | 264 | 268 | 51,000 | 2,680 |
| 2003-08-19 | 264 | 266 | 260 | 265 | 66,000 | 2,650 |
| 2003-08-18 | 253 | 261 | 253 | 259 | 48,000 | 2,590 |
| 2003-08-15 | 252 | 255 | 247 | 248 | 70,000 | 2,480 |
| 2003-08-14 | 248 | 250 | 244 | 247 | 29,000 | 2,470 |
| 2003-08-13 | 242 | 245 | 242 | 244 | 32,000 | 2,440 |
| 2003-08-12 | 242 | 245 | 240 | 244 | 37,000 | 2,440 |
| 2003-08-11 | 242 | 242 | 241 | 241 | 4,000 | 2,410 |
| 2003-08-08 | 243 | 243 | 241 | 241 | 44,000 | 2,410 |
| 2003-08-07 | 242 | 243 | 242 | 242 | 23,000 | 2,420 |
| 2003-08-06 | 244 | 244 | 242 | 243 | 35,000 | 2,430 |
| 2003-08-05 | 250 | 251 | 245 | 246 | 26,000 | 2,460 |
| 2003-08-04 | 253 | 253 | 248 | 250 | 38,000 | 2,500 |
| 2003-08-01 | 250 | 251 | 245 | 251 | 67,000 | 2,510 |
| 2003-07-31 | 251 | 256 | 245 | 247 | 58,000 | 2,470 |
| 2003-07-30 | 252 | 256 | 249 | 256 | 46,000 | 2,560 |
| 2003-07-29 | 250 | 252 | 245 | 252 | 81,000 | 2,520 |
| 2003-07-28 | 244 | 245 | 238 | 245 | 60,000 | 2,450 |
| 2003-07-25 | 238 | 240 | 236 | 240 | 104,000 | 2,400 |
| 2003-07-24 | 233 | 239 | 231 | 239 | 78,000 | 2,390 |
| 2003-07-23 | 228 | 232 | 216 | 229 | 122,000 | 2,290 |
| 2003-07-22 | 231 | 234 | 228 | 228 | 65,000 | 2,280 |
| 2003-07-18 | 214 | 228 | 214 | 227 | 100,000 | 2,270 |
| 2003-07-17 | 241 | 242 | 229 | 229 | 101,000 | 2,290 |
| 2003-07-16 | 244 | 249 | 241 | 241 | 72,000 | 2,410 |
| 2003-07-15 | 248 | 250 | 244 | 244 | 95,000 | 2,440 |
| 2003-07-14 | 256 | 256 | 249 | 249 | 127,000 | 2,490 |
| 2003-07-11 | 263 | 263 | 255 | 255 | 74,000 | 2,550 |
| 2003-07-10 | 259 | 263 | 259 | 259 | 82,000 | 2,590 |
| 2003-07-09 | 262 | 263 | 256 | 259 | 112,000 | 2,590 |
| 2003-07-08 | 266 | 269 | 262 | 263 | 101,000 | 2,630 |
| 2003-07-07 | 271 | 271 | 267 | 270 | 44,000 | 2,700 |
| 2003-07-04 | 268 | 271 | 267 | 270 | 65,000 | 2,700 |
| 2003-07-03 | 274 | 276 | 268 | 268 | 50,000 | 2,680 |
| 2003-07-02 | 273 | 273 | 268 | 271 | 49,000 | 2,710 |
| 2003-07-01 | 266 | 273 | 266 | 270 | 65,000 | 2,700 |
| 2003-06-30 | 275 | 275 | 261 | 267 | 53,000 | 2,670 |
| 2003-06-27 | 276 | 276 | 269 | 273 | 37,000 | 2,730 |
| 2003-06-26 | 267 | 271 | 265 | 271 | 55,000 | 2,710 |
| 2003-06-25 | 270 | 275 | 261 | 264 | 74,000 | 2,640 |
| 2003-06-24 | 278 | 279 | 275 | 275 | 71,000 | 2,750 |
| 2003-06-23 | 276 | 280 | 272 | 279 | 45,000 | 2,790 |
| 2003-06-20 | 267 | 280 | 265 | 274 | 97,000 | 2,740 |
| 2003-06-19 | 277 | 277 | 267 | 272 | 96,000 | 2,720 |
| 2003-06-18 | 279 | 279 | 274 | 275 | 91,000 | 2,750 |
| 2003-06-17 | 292 | 292 | 275 | 279 | 283,000 | 2,790 |
| 2003-06-16 | 300 | 300 | 292 | 292 | 44,000 | 2,920 |
| 2003-06-13 | 301 | 301 | 294 | 297 | 124,000 | 2,970 |
| 2003-06-12 | 305 | 305 | 298 | 301 | 97,000 | 3,010 |
| 2003-06-11 | 308 | 308 | 298 | 302 | 210,000 | 3,020 |
| 2003-06-10 | 297 | 312 | 293 | 306 | 365,000 | 3,060 |
| 2003-06-09 | 298 | 299 | 293 | 294 | 111,000 | 2,940 |
| 2003-06-06 | 297 | 298 | 295 | 297 | 43,000 | 2,970 |
| 2003-06-05 | 296 | 302 | 293 | 297 | 150,000 | 2,970 |
| 2003-06-04 | 305 | 307 | 299 | 299 | 200,000 | 2,990 |
| 2003-06-03 | 296 | 316 | 296 | 305 | 666,000 | 3,050 |
| 2003-06-02 | 295 | 298 | 290 | 296 | 96,000 | 2,960 |
| 2003-05-30 | 296 | 296 | 290 | 295 | 105,000 | 2,950 |
| 2003-05-29 | 298 | 300 | 289 | 293 | 198,000 | 2,930 |
| 2003-05-28 | 280 | 302 | 280 | 301 | 414,000 | 3,010 |
| 2003-05-27 | 287 | 294 | 280 | 284 | 117,000 | 2,840 |
| 2003-05-26 | 294 | 296 | 287 | 287 | 147,000 | 2,870 |
| 2003-05-23 | 298 | 298 | 285 | 296 | 138,000 | 2,960 |
| 2003-05-22 | 282 | 304 | 282 | 283 | 432,000 | 2,830 |
| 2003-05-21 | 278 | 280 | 277 | 278 | 73,000 | 2,780 |
| 2003-05-20 | 281 | 285 | 273 | 283 | 98,000 | 2,830 |
| 2003-05-19 | 288 | 288 | 277 | 286 | 56,000 | 2,860 |
| 2003-05-16 | 283 | 290 | 281 | 289 | 157,000 | 2,890 |
| 2003-05-15 | 284 | 292 | 278 | 283 | 105,000 | 2,830 |
| 2003-05-14 | 288 | 294 | 281 | 282 | 275,000 | 2,820 |
| 2003-05-13 | 269 | 306 | 265 | 294 | 925,000 | 2,940 |
| 2003-05-12 | 258 | 265 | 256 | 263 | 62,000 | 2,630 |
| 2003-05-09 | 253 | 261 | 253 | 256 | 162,000 | 2,560 |
| 2003-05-08 | 276 | 276 | 261 | 261 | 140,000 | 2,610 |
| 2003-05-07 | 273 | 285 | 273 | 277 | 221,000 | 2,770 |
| 2003-05-06 | 270 | 275 | 269 | 272 | 100,000 | 2,720 |
| 2003-05-02 | 277 | 277 | 264 | 268 | 270,000 | 2,680 |
| 2003-05-01 | 273 | 278 | 263 | 272 | 381,000 | 2,720 |
| 2003-04-30 | 277 | 277 | 255 | 258 | 413,000 | 2,580 |
| 2003-04-28 | 297 | 304 | 275 | 281 | 753,000 | 2,810 |
| 2003-04-25 | 298 | 326 | 291 | 304 | 3,339,000 | 3,040 |
| 2003-04-24 | 259 | 288 | 257 | 288 | 1,422,000 | 2,880 |
| 2003-04-23 | 246 | 272 | 244 | 268 | 788,000 | 2,680 |
| 2003-04-22 | 230 | 239 | 230 | 236 | 91,000 | 2,360 |
| 2003-04-21 | 226 | 228 | 224 | 228 | 24,000 | 2,280 |
| 2003-04-18 | 224 | 226 | 224 | 226 | 13,000 | 2,260 |
| 2003-04-17 | 222 | 225 | 222 | 224 | 25,000 | 2,240 |
| 2003-04-16 | 230 | 230 | 222 | 223 | 38,000 | 2,230 |
| 2003-04-15 | 222 | 228 | 220 | 228 | 19,000 | 2,280 |
| 2003-04-14 | 222 | 222 | 218 | 222 | 22,000 | 2,220 |
| 2003-04-11 | 221 | 223 | 216 | 216 | 35,000 | 2,160 |
| 2003-04-10 | 226 | 226 | 214 | 216 | 44,000 | 2,160 |
| 2003-04-09 | 232 | 232 | 225 | 226 | 34,000 | 2,260 |
| 2003-04-08 | 233 | 233 | 230 | 230 | 44,000 | 2,300 |
| 2003-04-07 | 231 | 238 | 231 | 238 | 70,000 | 2,380 |
| 2003-04-04 | 230 | 236 | 222 | 232 | 154,000 | 2,320 |
| 2003-04-03 | 219 | 221 | 217 | 220 | 52,000 | 2,200 |
| 2003-04-02 | 218 | 218 | 212 | 214 | 26,000 | 2,140 |
| 2003-04-01 | 213 | 217 | 212 | 215 | 21,000 | 2,150 |
| 2003-03-31 | 221 | 221 | 210 | 214 | 51,000 | 2,140 |
| 2003-03-28 | 234 | 236 | 230 | 234 | 34,000 | 2,340 |
| 2003-03-27 | 237 | 245 | 234 | 239 | 156,000 | 2,390 |
| 2003-03-26 | 215 | 227 | 215 | 227 | 33,000 | 2,270 |
| 2003-03-25 | 224 | 224 | 215 | 219 | 25,000 | 2,190 |
| 2003-03-24 | 213 | 219 | 209 | 219 | 16,000 | 2,190 |
| 2003-03-20 | 206 | 208 | 200 | 208 | 16,000 | 2,080 |
| 2003-03-19 | 200 | 202 | 200 | 202 | 6,000 | 2,020 |
| 2003-03-18 | 199 | 208 | 199 | 204 | 38,000 | 2,040 |
| 2003-03-17 | 209 | 209 | 199 | 200 | 16,000 | 2,000 |
| 2003-03-14 | 210 | 210 | 204 | 208 | 66,000 | 2,080 |
| 2003-03-13 | 204 | 204 | 200 | 202 | 26,000 | 2,020 |
| 2003-03-12 | 212 | 212 | 203 | 203 | 20,000 | 2,030 |
| 2003-03-11 | 202 | 215 | 202 | 211 | 38,000 | 2,110 |
| 2003-03-10 | 218 | 220 | 204 | 207 | 24,000 | 2,070 |
| 2003-03-07 | 230 | 230 | 222 | 222 | 28,000 | 2,220 |
| 2003-03-06 | 234 | 237 | 229 | 234 | 34,000 | 2,340 |
| 2003-03-05 | 223 | 238 | 223 | 234 | 72,000 | 2,340 |
| 2003-03-04 | 227 | 248 | 224 | 230 | 151,000 | 2,300 |
| 2003-03-03 | 203 | 220 | 202 | 216 | 65,000 | 2,160 |
| 2003-02-28 | 201 | 205 | 201 | 204 | 19,000 | 2,040 |
| 2003-02-27 | 202 | 202 | 201 | 201 | 8,000 | 2,010 |
| 2003-02-26 | 205 | 205 | 201 | 201 | 20,000 | 2,010 |
| 2003-02-25 | 206 | 206 | 200 | 202 | 41,000 | 2,020 |
| 2003-02-24 | 205 | 205 | 204 | 204 | 6,000 | 2,040 |
| 2003-02-21 | 197 | 200 | 196 | 200 | 32,000 | 2,000 |
| 2003-02-20 | 202 | 202 | 197 | 198 | 29,000 | 1,980 |
| 2003-02-19 | 210 | 213 | 202 | 204 | 42,000 | 2,040 |
| 2003-02-18 | 207 | 210 | 205 | 210 | 39,000 | 2,100 |
| 2003-02-17 | 207 | 207 | 205 | 205 | 16,000 | 2,050 |
| 2003-02-14 | 200 | 202 | 195 | 202 | 40,000 | 2,020 |
| 2003-02-13 | 201 | 203 | 199 | 199 | 11,000 | 1,990 |
| 2003-02-12 | 195 | 199 | 195 | 199 | 35,000 | 1,990 |
| 2003-02-10 | 199 | 199 | 193 | 193 | 7,000 | 1,930 |
| 2003-02-07 | 192 | 194 | 192 | 194 | 23,000 | 1,940 |
| 2003-02-06 | 196 | 203 | 192 | 192 | 29,000 | 1,920 |
| 2003-02-05 | 189 | 193 | 185 | 188 | 39,000 | 1,880 |
| 2003-02-04 | 189 | 190 | 188 | 189 | 19,000 | 1,890 |
| 2003-02-03 | 180 | 185 | 180 | 184 | 8,000 | 1,840 |
| 2003-01-31 | 180 | 180 | 179 | 179 | 6,000 | 1,790 |
| 2003-01-30 | 184 | 184 | 181 | 181 | 12,000 | 1,810 |
| 2003-01-29 | 186 | 187 | 181 | 181 | 31,000 | 1,810 |
| 2003-01-28 | 186 | 187 | 185 | 187 | 11,000 | 1,870 |
| 2003-01-27 | 190 | 190 | 186 | 186 | 21,000 | 1,860 |
| 2003-01-24 | 195 | 195 | 190 | 190 | 22,000 | 1,900 |
| 2003-01-23 | 190 | 190 | 189 | 190 | 18,000 | 1,900 |
| 2003-01-22 | 193 | 194 | 189 | 189 | 29,000 | 1,890 |
| 2003-01-21 | 186 | 191 | 186 | 188 | 35,000 | 1,880 |
| 2003-01-20 | 184 | 184 | 183 | 184 | 18,000 | 1,840 |
| 2003-01-17 | 181 | 185 | 180 | 181 | 19,000 | 1,810 |
| 2003-01-16 | 185 | 185 | 181 | 181 | 11,000 | 1,810 |
| 2003-01-15 | 181 | 185 | 181 | 185 | 17,000 | 1,850 |
| 2003-01-14 | 177 | 178 | 172 | 177 | 29,000 | 1,770 |
| 2003-01-10 | 177 | 178 | 177 | 178 | 6,000 | 1,780 |
| 2003-01-09 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2003-01-08 | 181 | 182 | 180 | 180 | 4,000 | 1,800 |
| 2003-01-07 | 194 | 194 | 184 | 184 | 10,000 | 1,840 |
| 2003-01-06 | 178 | 184 | 178 | 184 | 6,000 | 1,840 |
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
