5915 (株)駒井ハルテック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 441 | 447 | 436 | 442 | 38,000 | 4,420 |
| 2005-12-29 | 444 | 445 | 439 | 442 | 130,000 | 4,420 |
| 2005-12-28 | 438 | 444 | 438 | 444 | 70,000 | 4,440 |
| 2005-12-27 | 451 | 451 | 440 | 445 | 49,000 | 4,450 |
| 2005-12-26 | 457 | 459 | 452 | 453 | 36,000 | 4,530 |
| 2005-12-22 | 460 | 460 | 452 | 459 | 49,000 | 4,590 |
| 2005-12-21 | 447 | 460 | 446 | 460 | 95,000 | 4,600 |
| 2005-12-20 | 450 | 456 | 442 | 450 | 94,000 | 4,500 |
| 2005-12-19 | 453 | 454 | 441 | 454 | 78,000 | 4,540 |
| 2005-12-16 | 446 | 458 | 441 | 458 | 127,000 | 4,580 |
| 2005-12-15 | 452 | 456 | 448 | 456 | 79,000 | 4,560 |
| 2005-12-14 | 460 | 461 | 448 | 457 | 102,000 | 4,570 |
| 2005-12-13 | 460 | 460 | 442 | 456 | 113,000 | 4,560 |
| 2005-12-12 | 456 | 462 | 454 | 462 | 90,000 | 4,620 |
| 2005-12-09 | 463 | 463 | 453 | 454 | 103,000 | 4,540 |
| 2005-12-08 | 462 | 470 | 454 | 456 | 152,000 | 4,560 |
| 2005-12-07 | 457 | 460 | 452 | 458 | 102,000 | 4,580 |
| 2005-12-06 | 439 | 454 | 435 | 448 | 106,000 | 4,480 |
| 2005-12-05 | 436 | 441 | 435 | 441 | 57,000 | 4,410 |
| 2005-12-02 | 438 | 440 | 435 | 437 | 71,000 | 4,370 |
| 2005-12-01 | 439 | 439 | 426 | 435 | 64,000 | 4,350 |
| 2005-11-30 | 426 | 440 | 419 | 436 | 111,000 | 4,360 |
| 2005-11-29 | 417 | 430 | 415 | 430 | 116,000 | 4,300 |
| 2005-11-28 | 412 | 426 | 409 | 421 | 103,000 | 4,210 |
| 2005-11-25 | 408 | 412 | 407 | 412 | 37,000 | 4,120 |
| 2005-11-24 | 421 | 421 | 410 | 410 | 78,000 | 4,100 |
| 2005-11-22 | 416 | 419 | 410 | 415 | 94,000 | 4,150 |
| 2005-11-21 | 413 | 422 | 411 | 415 | 103,000 | 4,150 |
| 2005-11-18 | 420 | 420 | 413 | 418 | 69,000 | 4,180 |
| 2005-11-17 | 414 | 418 | 413 | 418 | 56,000 | 4,180 |
| 2005-11-16 | 416 | 423 | 416 | 418 | 110,000 | 4,180 |
| 2005-11-15 | 429 | 435 | 416 | 425 | 177,000 | 4,250 |
| 2005-11-14 | 434 | 440 | 423 | 432 | 93,000 | 4,320 |
| 2005-11-11 | 425 | 429 | 416 | 429 | 165,000 | 4,290 |
| 2005-11-10 | 422 | 430 | 415 | 430 | 142,000 | 4,300 |
| 2005-11-09 | 429 | 429 | 419 | 423 | 92,000 | 4,230 |
| 2005-11-08 | 416 | 430 | 416 | 430 | 91,000 | 4,300 |
| 2005-11-07 | 420 | 432 | 407 | 426 | 282,000 | 4,260 |
| 2005-11-04 | 426 | 426 | 416 | 421 | 166,000 | 4,210 |
| 2005-11-02 | 425 | 430 | 422 | 428 | 265,000 | 4,280 |
| 2005-11-01 | 415 | 428 | 414 | 425 | 229,000 | 4,250 |
| 2005-10-31 | 408 | 410 | 397 | 407 | 178,000 | 4,070 |
| 2005-10-28 | 394 | 408 | 386 | 404 | 115,000 | 4,040 |
| 2005-10-27 | 381 | 395 | 378 | 395 | 142,000 | 3,950 |
| 2005-10-26 | 388 | 388 | 375 | 383 | 163,000 | 3,830 |
| 2005-10-25 | 378 | 390 | 371 | 389 | 115,000 | 3,890 |
| 2005-10-24 | 379 | 380 | 366 | 380 | 254,000 | 3,800 |
| 2005-10-21 | 382 | 385 | 380 | 384 | 90,000 | 3,840 |
| 2005-10-20 | 390 | 391 | 386 | 387 | 41,000 | 3,870 |
| 2005-10-19 | 391 | 393 | 383 | 387 | 100,000 | 3,870 |
| 2005-10-18 | 390 | 395 | 387 | 390 | 122,000 | 3,900 |
| 2005-10-17 | 395 | 408 | 388 | 395 | 191,000 | 3,950 |
| 2005-10-14 | 407 | 407 | 387 | 396 | 181,000 | 3,960 |
| 2005-10-13 | 406 | 412 | 395 | 407 | 272,000 | 4,070 |
| 2005-10-12 | 401 | 442 | 400 | 412 | 611,000 | 4,120 |
| 2005-10-11 | 391 | 408 | 389 | 399 | 437,000 | 3,990 |
| 2005-10-07 | 373 | 389 | 371 | 388 | 207,000 | 3,880 |
| 2005-10-06 | 370 | 379 | 363 | 375 | 293,000 | 3,750 |
| 2005-10-05 | 349 | 375 | 345 | 373 | 162,000 | 3,730 |
| 2005-10-04 | 344 | 352 | 344 | 349 | 51,000 | 3,490 |
| 2005-10-03 | 343 | 352 | 337 | 349 | 132,000 | 3,490 |
| 2005-09-30 | 357 | 357 | 348 | 348 | 127,000 | 3,480 |
| 2005-09-29 | 352 | 355 | 345 | 355 | 117,000 | 3,550 |
| 2005-09-28 | 352 | 352 | 345 | 349 | 149,000 | 3,490 |
| 2005-09-27 | 358 | 361 | 352 | 354 | 115,000 | 3,540 |
| 2005-09-26 | 341 | 358 | 341 | 357 | 164,000 | 3,570 |
| 2005-09-22 | 342 | 344 | 340 | 341 | 105,000 | 3,410 |
| 2005-09-21 | 350 | 354 | 345 | 346 | 104,000 | 3,460 |
| 2005-09-20 | 346 | 358 | 345 | 351 | 157,000 | 3,510 |
| 2005-09-16 | 344 | 345 | 333 | 345 | 265,000 | 3,450 |
| 2005-09-15 | 332 | 344 | 332 | 344 | 271,000 | 3,440 |
| 2005-09-14 | 326 | 329 | 324 | 329 | 91,000 | 3,290 |
| 2005-09-13 | 324 | 327 | 324 | 327 | 29,000 | 3,270 |
| 2005-09-12 | 324 | 328 | 323 | 323 | 69,000 | 3,230 |
| 2005-09-09 | 320 | 323 | 320 | 323 | 123,000 | 3,230 |
| 2005-09-08 | 322 | 323 | 322 | 323 | 71,000 | 3,230 |
| 2005-09-07 | 322 | 323 | 322 | 322 | 34,000 | 3,220 |
| 2005-09-06 | 324 | 324 | 321 | 321 | 40,000 | 3,210 |
| 2005-09-05 | 324 | 325 | 322 | 324 | 28,000 | 3,240 |
| 2005-09-02 | 325 | 325 | 322 | 322 | 50,000 | 3,220 |
| 2005-09-01 | 322 | 323 | 320 | 321 | 45,000 | 3,210 |
| 2005-08-31 | 320 | 322 | 320 | 322 | 26,000 | 3,220 |
| 2005-08-30 | 324 | 324 | 319 | 319 | 50,000 | 3,190 |
| 2005-08-29 | 322 | 323 | 320 | 320 | 45,000 | 3,200 |
| 2005-08-26 | 325 | 325 | 322 | 323 | 22,000 | 3,230 |
| 2005-08-25 | 326 | 326 | 323 | 324 | 37,000 | 3,240 |
| 2005-08-24 | 326 | 328 | 324 | 324 | 55,000 | 3,240 |
| 2005-08-23 | 327 | 328 | 325 | 326 | 83,000 | 3,260 |
| 2005-08-22 | 326 | 326 | 322 | 326 | 58,000 | 3,260 |
| 2005-08-19 | 326 | 327 | 324 | 325 | 52,000 | 3,250 |
| 2005-08-18 | 324 | 325 | 322 | 323 | 73,000 | 3,230 |
| 2005-08-17 | 326 | 327 | 323 | 324 | 98,000 | 3,240 |
| 2005-08-16 | 328 | 328 | 324 | 326 | 38,000 | 3,260 |
| 2005-08-15 | 326 | 326 | 324 | 326 | 43,000 | 3,260 |
| 2005-08-12 | 323 | 326 | 323 | 323 | 50,000 | 3,230 |
| 2005-08-11 | 321 | 327 | 321 | 321 | 69,000 | 3,210 |
| 2005-08-10 | 320 | 321 | 316 | 320 | 97,000 | 3,200 |
| 2005-08-09 | 318 | 318 | 310 | 316 | 84,000 | 3,160 |
| 2005-08-08 | 303 | 309 | 301 | 309 | 93,000 | 3,090 |
| 2005-08-05 | 315 | 315 | 308 | 308 | 82,000 | 3,080 |
| 2005-08-04 | 317 | 319 | 312 | 313 | 87,000 | 3,130 |
| 2005-08-03 | 323 | 323 | 319 | 320 | 54,000 | 3,200 |
| 2005-08-02 | 326 | 327 | 322 | 323 | 47,000 | 3,230 |
| 2005-08-01 | 329 | 329 | 323 | 327 | 117,000 | 3,270 |
| 2005-07-29 | 331 | 331 | 326 | 327 | 56,000 | 3,270 |
| 2005-07-28 | 330 | 330 | 327 | 330 | 60,000 | 3,300 |
| 2005-07-27 | 330 | 331 | 328 | 330 | 34,000 | 3,300 |
| 2005-07-26 | 327 | 330 | 325 | 330 | 62,000 | 3,300 |
| 2005-07-25 | 325 | 333 | 325 | 327 | 179,000 | 3,270 |
| 2005-07-22 | 320 | 323 | 320 | 321 | 45,000 | 3,210 |
| 2005-07-21 | 320 | 320 | 318 | 320 | 23,000 | 3,200 |
| 2005-07-20 | 317 | 319 | 317 | 318 | 23,000 | 3,180 |
| 2005-07-19 | 317 | 319 | 316 | 317 | 25,000 | 3,170 |
| 2005-07-15 | 319 | 321 | 314 | 317 | 136,000 | 3,170 |
| 2005-07-14 | 319 | 323 | 319 | 320 | 40,000 | 3,200 |
| 2005-07-13 | 319 | 322 | 319 | 319 | 19,000 | 3,190 |
| 2005-07-12 | 322 | 322 | 319 | 319 | 169,000 | 3,190 |
| 2005-07-11 | 325 | 326 | 321 | 322 | 38,000 | 3,220 |
| 2005-07-08 | 324 | 324 | 321 | 322 | 67,000 | 3,220 |
| 2005-07-07 | 321 | 324 | 321 | 321 | 64,000 | 3,210 |
| 2005-07-06 | 320 | 323 | 319 | 323 | 77,000 | 3,230 |
| 2005-07-05 | 322 | 322 | 315 | 319 | 157,000 | 3,190 |
| 2005-07-04 | 324 | 325 | 322 | 323 | 94,000 | 3,230 |
| 2005-07-01 | 329 | 329 | 324 | 324 | 45,000 | 3,240 |
| 2005-06-30 | 330 | 331 | 323 | 330 | 80,000 | 3,300 |
| 2005-06-29 | 328 | 330 | 325 | 330 | 98,000 | 3,300 |
| 2005-06-28 | 325 | 326 | 323 | 326 | 37,000 | 3,260 |
| 2005-06-27 | 326 | 326 | 323 | 325 | 50,000 | 3,250 |
| 2005-06-24 | 330 | 330 | 325 | 330 | 66,000 | 3,300 |
| 2005-06-23 | 331 | 331 | 326 | 331 | 68,000 | 3,310 |
| 2005-06-22 | 319 | 328 | 319 | 328 | 192,000 | 3,280 |
| 2005-06-21 | 325 | 329 | 308 | 322 | 444,000 | 3,220 |
| 2005-06-20 | 338 | 338 | 331 | 335 | 93,000 | 3,350 |
| 2005-06-17 | 344 | 345 | 338 | 338 | 63,000 | 3,380 |
| 2005-06-16 | 339 | 341 | 330 | 340 | 151,000 | 3,400 |
| 2005-06-15 | 341 | 341 | 336 | 340 | 49,000 | 3,400 |
| 2005-06-14 | 343 | 343 | 338 | 341 | 36,000 | 3,410 |
| 2005-06-13 | 345 | 347 | 344 | 346 | 41,000 | 3,460 |
| 2005-06-10 | 350 | 350 | 347 | 350 | 53,000 | 3,500 |
| 2005-06-09 | 351 | 351 | 345 | 350 | 36,000 | 3,500 |
| 2005-06-08 | 344 | 350 | 344 | 350 | 52,000 | 3,500 |
| 2005-06-07 | 349 | 349 | 342 | 344 | 20,000 | 3,440 |
| 2005-06-06 | 343 | 350 | 343 | 349 | 49,000 | 3,490 |
| 2005-06-03 | 355 | 355 | 346 | 348 | 35,000 | 3,480 |
| 2005-06-02 | 358 | 361 | 351 | 356 | 70,000 | 3,560 |
| 2005-06-01 | 356 | 358 | 349 | 358 | 60,000 | 3,580 |
| 2005-05-31 | 349 | 358 | 342 | 358 | 95,000 | 3,580 |
| 2005-05-30 | 340 | 349 | 340 | 347 | 74,000 | 3,470 |
| 2005-05-27 | 330 | 336 | 329 | 336 | 66,000 | 3,360 |
| 2005-05-26 | 329 | 329 | 321 | 327 | 54,000 | 3,270 |
| 2005-05-25 | 331 | 331 | 326 | 330 | 50,000 | 3,300 |
| 2005-05-24 | 333 | 333 | 326 | 330 | 63,000 | 3,300 |
| 2005-05-23 | 326 | 334 | 319 | 333 | 171,000 | 3,330 |
| 2005-05-20 | 341 | 341 | 329 | 330 | 45,000 | 3,300 |
| 2005-05-19 | 340 | 352 | 325 | 336 | 125,000 | 3,360 |
| 2005-05-18 | 336 | 345 | 333 | 338 | 70,000 | 3,380 |
| 2005-05-17 | 349 | 350 | 332 | 340 | 257,000 | 3,400 |
| 2005-05-16 | 361 | 362 | 342 | 348 | 140,000 | 3,480 |
| 2005-05-13 | 359 | 364 | 359 | 363 | 38,000 | 3,630 |
| 2005-05-12 | 369 | 369 | 364 | 364 | 29,000 | 3,640 |
| 2005-05-11 | 366 | 367 | 364 | 366 | 35,000 | 3,660 |
| 2005-05-10 | 371 | 375 | 370 | 370 | 64,000 | 3,700 |
| 2005-05-09 | 373 | 375 | 368 | 371 | 80,000 | 3,710 |
| 2005-05-06 | 371 | 373 | 368 | 373 | 34,000 | 3,730 |
| 2005-05-02 | 380 | 380 | 367 | 370 | 143,000 | 3,700 |
| 2005-04-28 | 381 | 382 | 372 | 381 | 81,000 | 3,810 |
| 2005-04-27 | 381 | 385 | 375 | 384 | 94,000 | 3,840 |
| 2005-04-26 | 390 | 390 | 383 | 386 | 50,000 | 3,860 |
| 2005-04-25 | 386 | 390 | 385 | 389 | 67,000 | 3,890 |
| 2005-04-22 | 390 | 393 | 384 | 391 | 110,000 | 3,910 |
| 2005-04-21 | 389 | 389 | 376 | 387 | 73,000 | 3,870 |
| 2005-04-20 | 387 | 400 | 386 | 389 | 71,000 | 3,890 |
| 2005-04-19 | 380 | 392 | 377 | 389 | 66,000 | 3,890 |
| 2005-04-18 | 372 | 380 | 367 | 380 | 194,000 | 3,800 |
| 2005-04-15 | 390 | 392 | 384 | 386 | 49,000 | 3,860 |
| 2005-04-14 | 398 | 400 | 392 | 395 | 26,000 | 3,950 |
| 2005-04-13 | 410 | 410 | 393 | 404 | 69,000 | 4,040 |
| 2005-04-12 | 406 | 411 | 405 | 405 | 73,000 | 4,050 |
| 2005-04-11 | 412 | 414 | 406 | 411 | 43,000 | 4,110 |
| 2005-04-08 | 413 | 415 | 409 | 415 | 63,000 | 4,150 |
| 2005-04-07 | 411 | 413 | 409 | 412 | 61,000 | 4,120 |
| 2005-04-06 | 408 | 411 | 406 | 406 | 69,000 | 4,060 |
| 2005-04-05 | 408 | 412 | 407 | 408 | 52,000 | 4,080 |
| 2005-04-04 | 399 | 414 | 393 | 413 | 110,000 | 4,130 |
| 2005-04-01 | 395 | 407 | 394 | 403 | 87,000 | 4,030 |
| 2005-03-31 | 396 | 400 | 392 | 398 | 70,000 | 3,980 |
| 2005-03-30 | 401 | 406 | 391 | 394 | 137,000 | 3,940 |
| 2005-03-29 | 408 | 414 | 398 | 411 | 126,000 | 4,110 |
| 2005-03-28 | 412 | 413 | 407 | 413 | 70,000 | 4,130 |
| 2005-03-25 | 427 | 427 | 414 | 417 | 206,000 | 4,170 |
| 2005-03-24 | 427 | 437 | 426 | 429 | 147,000 | 4,290 |
| 2005-03-23 | 436 | 438 | 430 | 431 | 212,000 | 4,310 |
| 2005-03-22 | 440 | 444 | 424 | 441 | 764,000 | 4,410 |
| 2005-03-18 | 398 | 453 | 397 | 440 | 3,113,000 | 4,400 |
| 2005-03-17 | 388 | 391 | 386 | 389 | 117,000 | 3,890 |
| 2005-03-16 | 387 | 391 | 385 | 390 | 174,000 | 3,900 |
| 2005-03-15 | 392 | 397 | 389 | 394 | 350,000 | 3,940 |
| 2005-03-14 | 384 | 394 | 384 | 392 | 277,000 | 3,920 |
| 2005-03-11 | 384 | 384 | 376 | 382 | 218,000 | 3,820 |
| 2005-03-10 | 384 | 384 | 375 | 376 | 173,000 | 3,760 |
| 2005-03-09 | 373 | 389 | 368 | 384 | 362,000 | 3,840 |
| 2005-03-08 | 371 | 379 | 368 | 372 | 118,000 | 3,720 |
| 2005-03-07 | 370 | 370 | 364 | 369 | 116,000 | 3,690 |
| 2005-03-04 | 375 | 375 | 360 | 368 | 272,000 | 3,680 |
| 2005-03-03 | 365 | 382 | 365 | 374 | 708,000 | 3,740 |
| 2005-03-02 | 342 | 365 | 340 | 355 | 464,000 | 3,550 |
| 2005-03-01 | 340 | 340 | 338 | 340 | 53,000 | 3,400 |
| 2005-02-28 | 337 | 342 | 335 | 342 | 51,000 | 3,420 |
| 2005-02-25 | 336 | 336 | 333 | 334 | 22,000 | 3,340 |
| 2005-02-24 | 332 | 338 | 332 | 334 | 36,000 | 3,340 |
| 2005-02-23 | 328 | 334 | 327 | 334 | 65,000 | 3,340 |
| 2005-02-22 | 336 | 336 | 328 | 328 | 132,000 | 3,280 |
| 2005-02-21 | 336 | 340 | 334 | 336 | 41,000 | 3,360 |
| 2005-02-18 | 333 | 338 | 333 | 333 | 39,000 | 3,330 |
| 2005-02-17 | 336 | 338 | 335 | 335 | 78,000 | 3,350 |
| 2005-02-16 | 342 | 343 | 338 | 341 | 107,000 | 3,410 |
| 2005-02-15 | 342 | 344 | 336 | 341 | 236,000 | 3,410 |
| 2005-02-14 | 335 | 338 | 333 | 337 | 137,000 | 3,370 |
| 2005-02-10 | 330 | 334 | 329 | 334 | 48,000 | 3,340 |
| 2005-02-09 | 330 | 331 | 328 | 330 | 39,000 | 3,300 |
| 2005-02-08 | 333 | 333 | 330 | 330 | 20,000 | 3,300 |
| 2005-02-07 | 331 | 332 | 330 | 332 | 67,000 | 3,320 |
| 2005-02-04 | 336 | 336 | 330 | 331 | 39,000 | 3,310 |
| 2005-02-03 | 332 | 336 | 332 | 336 | 59,000 | 3,360 |
| 2005-02-02 | 327 | 332 | 327 | 332 | 68,000 | 3,320 |
| 2005-02-01 | 327 | 328 | 326 | 326 | 21,000 | 3,260 |
| 2005-01-31 | 327 | 328 | 320 | 328 | 44,000 | 3,280 |
| 2005-01-28 | 329 | 329 | 325 | 326 | 24,000 | 3,260 |
| 2005-01-27 | 330 | 330 | 328 | 329 | 18,000 | 3,290 |
| 2005-01-26 | 322 | 327 | 322 | 327 | 52,000 | 3,270 |
| 2005-01-25 | 330 | 330 | 320 | 321 | 75,000 | 3,210 |
| 2005-01-24 | 325 | 331 | 322 | 330 | 38,000 | 3,300 |
| 2005-01-21 | 333 | 333 | 322 | 327 | 161,000 | 3,270 |
| 2005-01-20 | 336 | 338 | 331 | 338 | 108,000 | 3,380 |
| 2005-01-19 | 336 | 340 | 333 | 337 | 89,000 | 3,370 |
| 2005-01-18 | 339 | 339 | 333 | 335 | 67,000 | 3,350 |
| 2005-01-17 | 342 | 343 | 337 | 338 | 76,000 | 3,380 |
| 2005-01-14 | 341 | 344 | 337 | 344 | 149,000 | 3,440 |
| 2005-01-13 | 340 | 345 | 336 | 345 | 170,000 | 3,450 |
| 2005-01-12 | 336 | 345 | 335 | 339 | 426,000 | 3,390 |
| 2005-01-11 | 311 | 351 | 310 | 341 | 999,000 | 3,410 |
| 2005-01-07 | 310 | 312 | 306 | 312 | 59,000 | 3,120 |
| 2005-01-06 | 304 | 307 | 304 | 306 | 35,000 | 3,060 |
| 2005-01-05 | 301 | 306 | 295 | 306 | 45,000 | 3,060 |
| 2005-01-04 | 300 | 300 | 294 | 300 | 104,000 | 3,000 |
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
