5915 (株)駒井ハルテック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 293 | 293 | 287 | 290 | 124,000 | 2,900 |
| 2006-12-28 | 289 | 298 | 288 | 292 | 689,000 | 2,920 |
| 2006-12-27 | 275 | 295 | 274 | 294 | 850,000 | 2,940 |
| 2006-12-26 | 262 | 266 | 261 | 265 | 138,000 | 2,650 |
| 2006-12-25 | 271 | 271 | 262 | 266 | 185,000 | 2,660 |
| 2006-12-22 | 272 | 273 | 269 | 271 | 132,000 | 2,710 |
| 2006-12-21 | 275 | 277 | 270 | 272 | 109,000 | 2,720 |
| 2006-12-20 | 276 | 279 | 274 | 278 | 67,000 | 2,780 |
| 2006-12-19 | 285 | 285 | 279 | 279 | 133,000 | 2,790 |
| 2006-12-18 | 287 | 289 | 287 | 288 | 57,000 | 2,880 |
| 2006-12-15 | 290 | 292 | 290 | 291 | 39,000 | 2,910 |
| 2006-12-14 | 289 | 291 | 285 | 290 | 137,000 | 2,900 |
| 2006-12-13 | 287 | 292 | 287 | 292 | 82,000 | 2,920 |
| 2006-12-12 | 294 | 296 | 289 | 292 | 120,000 | 2,920 |
| 2006-12-11 | 292 | 294 | 291 | 293 | 88,000 | 2,930 |
| 2006-12-08 | 296 | 298 | 294 | 294 | 73,000 | 2,940 |
| 2006-12-07 | 296 | 301 | 295 | 298 | 65,000 | 2,980 |
| 2006-12-06 | 300 | 300 | 296 | 297 | 95,000 | 2,970 |
| 2006-12-05 | 299 | 306 | 297 | 298 | 147,000 | 2,980 |
| 2006-12-04 | 291 | 296 | 290 | 296 | 118,000 | 2,960 |
| 2006-12-01 | 283 | 289 | 281 | 288 | 90,000 | 2,880 |
| 2006-11-30 | 279 | 281 | 278 | 280 | 49,000 | 2,800 |
| 2006-11-29 | 277 | 280 | 276 | 280 | 88,000 | 2,800 |
| 2006-11-28 | 270 | 284 | 269 | 276 | 166,000 | 2,760 |
| 2006-11-27 | 261 | 275 | 261 | 272 | 151,000 | 2,720 |
| 2006-11-24 | 265 | 266 | 258 | 263 | 139,000 | 2,630 |
| 2006-11-22 | 255 | 268 | 251 | 267 | 124,000 | 2,670 |
| 2006-11-21 | 259 | 264 | 255 | 256 | 150,000 | 2,560 |
| 2006-11-20 | 273 | 273 | 256 | 256 | 281,000 | 2,560 |
| 2006-11-17 | 277 | 278 | 271 | 273 | 127,000 | 2,730 |
| 2006-11-16 | 281 | 284 | 276 | 277 | 106,000 | 2,770 |
| 2006-11-15 | 281 | 287 | 276 | 278 | 209,000 | 2,780 |
| 2006-11-14 | 272 | 284 | 271 | 279 | 536,000 | 2,790 |
| 2006-11-13 | 296 | 299 | 271 | 273 | 465,000 | 2,730 |
| 2006-11-10 | 293 | 298 | 293 | 297 | 101,000 | 2,970 |
| 2006-11-09 | 301 | 301 | 293 | 294 | 106,000 | 2,940 |
| 2006-11-08 | 301 | 304 | 299 | 299 | 140,000 | 2,990 |
| 2006-11-07 | 309 | 309 | 302 | 304 | 146,000 | 3,040 |
| 2006-11-06 | 306 | 308 | 305 | 308 | 71,000 | 3,080 |
| 2006-11-02 | 306 | 309 | 306 | 309 | 183,000 | 3,090 |
| 2006-11-01 | 308 | 310 | 306 | 309 | 134,000 | 3,090 |
| 2006-10-31 | 308 | 308 | 306 | 306 | 128,000 | 3,060 |
| 2006-10-30 | 314 | 314 | 307 | 308 | 436,000 | 3,080 |
| 2006-10-27 | 313 | 317 | 310 | 317 | 489,000 | 3,170 |
| 2006-10-26 | 310 | 313 | 309 | 313 | 139,000 | 3,130 |
| 2006-10-25 | 310 | 317 | 305 | 309 | 332,000 | 3,090 |
| 2006-10-24 | 315 | 316 | 310 | 311 | 269,000 | 3,110 |
| 2006-10-23 | 307 | 314 | 305 | 313 | 181,000 | 3,130 |
| 2006-10-20 | 317 | 318 | 309 | 309 | 377,000 | 3,090 |
| 2006-10-19 | 311 | 319 | 310 | 317 | 362,000 | 3,170 |
| 2006-10-18 | 307 | 309 | 303 | 307 | 252,000 | 3,070 |
| 2006-10-17 | 317 | 317 | 306 | 307 | 288,000 | 3,070 |
| 2006-10-16 | 309 | 317 | 308 | 313 | 249,000 | 3,130 |
| 2006-10-13 | 304 | 309 | 300 | 307 | 312,000 | 3,070 |
| 2006-10-12 | 298 | 307 | 295 | 300 | 267,000 | 3,000 |
| 2006-10-11 | 307 | 314 | 299 | 299 | 385,000 | 2,990 |
| 2006-10-10 | 311 | 319 | 307 | 308 | 408,000 | 3,080 |
| 2006-10-06 | 318 | 325 | 316 | 317 | 421,000 | 3,170 |
| 2006-10-05 | 325 | 326 | 317 | 318 | 436,000 | 3,180 |
| 2006-10-04 | 336 | 338 | 322 | 323 | 470,000 | 3,230 |
| 2006-10-03 | 336 | 340 | 331 | 333 | 448,000 | 3,330 |
| 2006-10-02 | 329 | 335 | 323 | 331 | 401,000 | 3,310 |
| 2006-09-29 | 331 | 336 | 328 | 329 | 365,000 | 3,290 |
| 2006-09-28 | 332 | 333 | 325 | 330 | 183,000 | 3,300 |
| 2006-09-27 | 340 | 346 | 329 | 332 | 326,000 | 3,320 |
| 2006-09-26 | 349 | 356 | 335 | 336 | 808,000 | 3,360 |
| 2006-09-25 | 328 | 348 | 326 | 342 | 915,000 | 3,420 |
| 2006-09-22 | 323 | 342 | 322 | 329 | 787,000 | 3,290 |
| 2006-09-21 | 328 | 333 | 324 | 327 | 207,000 | 3,270 |
| 2006-09-20 | 332 | 332 | 320 | 328 | 425,000 | 3,280 |
| 2006-09-19 | 344 | 345 | 330 | 334 | 504,000 | 3,340 |
| 2006-09-15 | 342 | 351 | 335 | 342 | 988,000 | 3,420 |
| 2006-09-14 | 349 | 369 | 346 | 347 | 1,523,000 | 3,470 |
| 2006-09-13 | 369 | 375 | 353 | 354 | 1,815,000 | 3,540 |
| 2006-09-12 | 386 | 386 | 367 | 369 | 1,602,000 | 3,690 |
| 2006-09-11 | 395 | 411 | 380 | 388 | 5,663,000 | 3,880 |
| 2006-09-08 | 400 | 416 | 384 | 385 | 12,730,000 | 3,850 |
| 2006-09-07 | 350 | 406 | 347 | 405 | 17,416,000 | 4,050 |
| 2006-09-06 | 366 | 369 | 352 | 359 | 3,310,000 | 3,590 |
| 2006-09-05 | 315 | 378 | 313 | 375 | 4,704,000 | 3,750 |
| 2006-09-04 | 313 | 317 | 312 | 314 | 60,000 | 3,140 |
| 2006-09-01 | 309 | 310 | 306 | 310 | 35,000 | 3,100 |
| 2006-08-31 | 304 | 311 | 304 | 307 | 77,000 | 3,070 |
| 2006-08-30 | 306 | 306 | 303 | 306 | 67,000 | 3,060 |
| 2006-08-29 | 307 | 307 | 304 | 306 | 42,000 | 3,060 |
| 2006-08-28 | 306 | 310 | 304 | 306 | 80,000 | 3,060 |
| 2006-08-25 | 311 | 314 | 306 | 310 | 83,000 | 3,100 |
| 2006-08-24 | 314 | 314 | 301 | 310 | 114,000 | 3,100 |
| 2006-08-23 | 309 | 315 | 309 | 314 | 73,000 | 3,140 |
| 2006-08-22 | 306 | 314 | 306 | 312 | 116,000 | 3,120 |
| 2006-08-21 | 315 | 316 | 309 | 309 | 60,000 | 3,090 |
| 2006-08-18 | 318 | 319 | 313 | 314 | 92,000 | 3,140 |
| 2006-08-17 | 318 | 323 | 317 | 317 | 103,000 | 3,170 |
| 2006-08-16 | 315 | 320 | 315 | 318 | 87,000 | 3,180 |
| 2006-08-15 | 311 | 317 | 311 | 315 | 69,000 | 3,150 |
| 2006-08-14 | 317 | 317 | 306 | 315 | 128,000 | 3,150 |
| 2006-08-11 | 307 | 317 | 307 | 315 | 210,000 | 3,150 |
| 2006-08-10 | 299 | 306 | 296 | 306 | 119,000 | 3,060 |
| 2006-08-09 | 300 | 300 | 296 | 300 | 58,000 | 3,000 |
| 2006-08-08 | 299 | 301 | 296 | 300 | 56,000 | 3,000 |
| 2006-08-07 | 301 | 303 | 295 | 295 | 96,000 | 2,950 |
| 2006-08-04 | 292 | 304 | 292 | 294 | 221,000 | 2,940 |
| 2006-08-03 | 291 | 291 | 288 | 290 | 77,000 | 2,900 |
| 2006-08-02 | 286 | 291 | 285 | 290 | 46,000 | 2,900 |
| 2006-08-01 | 288 | 292 | 288 | 288 | 41,000 | 2,880 |
| 2006-07-31 | 287 | 295 | 287 | 291 | 74,000 | 2,910 |
| 2006-07-28 | 282 | 290 | 281 | 286 | 48,000 | 2,860 |
| 2006-07-27 | 280 | 284 | 279 | 281 | 62,000 | 2,810 |
| 2006-07-26 | 294 | 294 | 283 | 284 | 102,000 | 2,840 |
| 2006-07-25 | 292 | 294 | 287 | 293 | 114,000 | 2,930 |
| 2006-07-24 | 285 | 295 | 280 | 294 | 167,000 | 2,940 |
| 2006-07-21 | 286 | 296 | 279 | 285 | 312,000 | 2,850 |
| 2006-07-20 | 281 | 288 | 279 | 286 | 119,000 | 2,860 |
| 2006-07-19 | 279 | 283 | 260 | 273 | 281,000 | 2,730 |
| 2006-07-18 | 303 | 303 | 270 | 274 | 268,000 | 2,740 |
| 2006-07-14 | 305 | 306 | 301 | 302 | 67,000 | 3,020 |
| 2006-07-13 | 305 | 308 | 301 | 305 | 95,000 | 3,050 |
| 2006-07-12 | 316 | 316 | 306 | 310 | 66,000 | 3,100 |
| 2006-07-11 | 324 | 324 | 315 | 315 | 104,000 | 3,150 |
| 2006-07-10 | 316 | 325 | 294 | 324 | 210,000 | 3,240 |
| 2006-07-07 | 333 | 333 | 321 | 321 | 160,000 | 3,210 |
| 2006-07-06 | 328 | 330 | 327 | 330 | 71,000 | 3,300 |
| 2006-07-05 | 332 | 336 | 329 | 329 | 125,000 | 3,290 |
| 2006-07-04 | 330 | 334 | 330 | 332 | 111,000 | 3,320 |
| 2006-07-03 | 327 | 332 | 327 | 328 | 91,000 | 3,280 |
| 2006-06-30 | 334 | 335 | 329 | 331 | 74,000 | 3,310 |
| 2006-06-29 | 328 | 332 | 325 | 328 | 85,000 | 3,280 |
| 2006-06-28 | 328 | 332 | 322 | 331 | 148,000 | 3,310 |
| 2006-06-27 | 340 | 340 | 327 | 329 | 168,000 | 3,290 |
| 2006-06-26 | 324 | 341 | 320 | 335 | 250,000 | 3,350 |
| 2006-06-23 | 334 | 334 | 325 | 328 | 84,000 | 3,280 |
| 2006-06-22 | 332 | 337 | 329 | 334 | 150,000 | 3,340 |
| 2006-06-21 | 334 | 336 | 325 | 327 | 224,000 | 3,270 |
| 2006-06-20 | 346 | 350 | 333 | 334 | 634,000 | 3,340 |
| 2006-06-19 | 323 | 353 | 321 | 351 | 557,000 | 3,510 |
| 2006-06-16 | 320 | 321 | 311 | 321 | 264,000 | 3,210 |
| 2006-06-15 | 308 | 316 | 307 | 310 | 208,000 | 3,100 |
| 2006-06-14 | 298 | 310 | 294 | 303 | 203,000 | 3,030 |
| 2006-06-13 | 309 | 309 | 300 | 302 | 261,000 | 3,020 |
| 2006-06-12 | 302 | 313 | 296 | 311 | 270,000 | 3,110 |
| 2006-06-09 | 300 | 311 | 290 | 300 | 388,000 | 3,000 |
| 2006-06-08 | 305 | 308 | 297 | 302 | 356,000 | 3,020 |
| 2006-06-07 | 324 | 327 | 308 | 312 | 272,000 | 3,120 |
| 2006-06-06 | 318 | 330 | 305 | 327 | 325,000 | 3,270 |
| 2006-06-05 | 316 | 322 | 313 | 317 | 203,000 | 3,170 |
| 2006-06-02 | 317 | 318 | 290 | 317 | 432,000 | 3,170 |
| 2006-06-01 | 316 | 326 | 315 | 320 | 211,000 | 3,200 |
| 2006-05-31 | 317 | 329 | 314 | 314 | 215,000 | 3,140 |
| 2006-05-30 | 339 | 343 | 332 | 332 | 163,000 | 3,320 |
| 2006-05-29 | 352 | 352 | 339 | 340 | 131,000 | 3,400 |
| 2006-05-26 | 348 | 351 | 345 | 349 | 130,000 | 3,490 |
| 2006-05-25 | 350 | 352 | 342 | 343 | 133,000 | 3,430 |
| 2006-05-24 | 360 | 360 | 345 | 347 | 163,000 | 3,470 |
| 2006-05-23 | 354 | 367 | 350 | 350 | 263,000 | 3,500 |
| 2006-05-22 | 380 | 382 | 359 | 359 | 496,000 | 3,590 |
| 2006-05-19 | 343 | 386 | 342 | 376 | 433,000 | 3,760 |
| 2006-05-18 | 348 | 356 | 340 | 340 | 322,000 | 3,400 |
| 2006-05-17 | 360 | 360 | 338 | 348 | 517,000 | 3,480 |
| 2006-05-16 | 387 | 387 | 357 | 364 | 302,000 | 3,640 |
| 2006-05-15 | 382 | 389 | 382 | 385 | 171,000 | 3,850 |
| 2006-05-12 | 398 | 399 | 388 | 392 | 198,000 | 3,920 |
| 2006-05-11 | 405 | 405 | 398 | 401 | 210,000 | 4,010 |
| 2006-05-10 | 410 | 412 | 401 | 405 | 216,000 | 4,050 |
| 2006-05-09 | 415 | 415 | 410 | 410 | 138,000 | 4,100 |
| 2006-05-08 | 412 | 416 | 412 | 413 | 117,000 | 4,130 |
| 2006-05-02 | 411 | 413 | 405 | 408 | 177,000 | 4,080 |
| 2006-05-01 | 415 | 415 | 409 | 412 | 92,000 | 4,120 |
| 2006-04-28 | 423 | 423 | 411 | 417 | 215,000 | 4,170 |
| 2006-04-27 | 418 | 423 | 415 | 421 | 176,000 | 4,210 |
| 2006-04-26 | 420 | 421 | 415 | 418 | 213,000 | 4,180 |
| 2006-04-25 | 411 | 428 | 411 | 425 | 350,000 | 4,250 |
| 2006-04-24 | 426 | 426 | 403 | 410 | 510,000 | 4,100 |
| 2006-04-21 | 456 | 456 | 426 | 431 | 1,046,000 | 4,310 |
| 2006-04-20 | 458 | 463 | 455 | 456 | 264,000 | 4,560 |
| 2006-04-19 | 477 | 479 | 455 | 458 | 473,000 | 4,580 |
| 2006-04-18 | 462 | 479 | 453 | 472 | 643,000 | 4,720 |
| 2006-04-17 | 506 | 511 | 468 | 468 | 2,139,000 | 4,680 |
| 2006-04-14 | 480 | 502 | 476 | 499 | 2,430,000 | 4,990 |
| 2006-04-13 | 462 | 475 | 458 | 474 | 723,000 | 4,740 |
| 2006-04-12 | 467 | 468 | 446 | 454 | 1,201,000 | 4,540 |
| 2006-04-11 | 478 | 479 | 462 | 467 | 677,000 | 4,670 |
| 2006-04-10 | 485 | 488 | 477 | 480 | 456,000 | 4,800 |
| 2006-04-07 | 495 | 496 | 480 | 483 | 418,000 | 4,830 |
| 2006-04-06 | 490 | 498 | 484 | 492 | 781,000 | 4,920 |
| 2006-04-05 | 498 | 500 | 472 | 480 | 1,056,000 | 4,800 |
| 2006-04-04 | 500 | 504 | 499 | 501 | 254,000 | 5,010 |
| 2006-04-03 | 506 | 508 | 498 | 502 | 732,000 | 5,020 |
| 2006-03-31 | 509 | 516 | 504 | 510 | 723,000 | 5,100 |
| 2006-03-30 | 521 | 523 | 508 | 509 | 989,000 | 5,090 |
| 2006-03-29 | 527 | 529 | 520 | 524 | 534,000 | 5,240 |
| 2006-03-28 | 520 | 534 | 519 | 526 | 650,000 | 5,260 |
| 2006-03-27 | 520 | 533 | 516 | 520 | 872,000 | 5,200 |
| 2006-03-24 | 513 | 530 | 506 | 524 | 1,546,000 | 5,240 |
| 2006-03-23 | 547 | 547 | 520 | 521 | 1,812,000 | 5,210 |
| 2006-03-22 | 549 | 559 | 540 | 547 | 1,787,000 | 5,470 |
| 2006-03-20 | 548 | 555 | 536 | 539 | 2,330,000 | 5,390 |
| 2006-03-17 | 567 | 577 | 551 | 558 | 3,458,000 | 5,580 |
| 2006-03-16 | 605 | 615 | 585 | 587 | 7,562,000 | 5,870 |
| 2006-03-15 | 588 | 634 | 584 | 619 | 11,907,000 | 6,190 |
| 2006-03-14 | 613 | 617 | 584 | 586 | 4,525,000 | 5,860 |
| 2006-03-13 | 577 | 608 | 568 | 606 | 5,222,000 | 6,060 |
| 2006-03-10 | 560 | 583 | 551 | 573 | 3,384,000 | 5,730 |
| 2006-03-09 | 582 | 589 | 556 | 562 | 4,675,000 | 5,620 |
| 2006-03-08 | 593 | 613 | 583 | 592 | 9,156,000 | 5,920 |
| 2006-03-07 | 551 | 599 | 542 | 597 | 11,850,000 | 5,970 |
| 2006-03-06 | 554 | 559 | 533 | 555 | 3,526,000 | 5,550 |
| 2006-03-03 | 585 | 591 | 543 | 559 | 7,652,000 | 5,590 |
| 2006-03-02 | 554 | 593 | 553 | 581 | 10,250,000 | 5,810 |
| 2006-03-01 | 545 | 567 | 539 | 550 | 4,669,000 | 5,500 |
| 2006-02-28 | 513 | 563 | 512 | 555 | 5,525,000 | 5,550 |
| 2006-02-27 | 525 | 529 | 502 | 520 | 3,745,000 | 5,200 |
| 2006-02-24 | 490 | 520 | 488 | 515 | 6,196,000 | 5,150 |
| 2006-02-23 | 445 | 492 | 443 | 480 | 3,414,000 | 4,800 |
| 2006-02-22 | 432 | 439 | 428 | 437 | 637,000 | 4,370 |
| 2006-02-21 | 425 | 434 | 417 | 430 | 421,000 | 4,300 |
| 2006-02-20 | 440 | 440 | 426 | 426 | 405,000 | 4,260 |
| 2006-02-17 | 439 | 451 | 431 | 440 | 465,000 | 4,400 |
| 2006-02-16 | 440 | 452 | 417 | 431 | 1,107,000 | 4,310 |
| 2006-02-15 | 441 | 448 | 420 | 435 | 450,000 | 4,350 |
| 2006-02-14 | 445 | 460 | 429 | 436 | 416,000 | 4,360 |
| 2006-02-13 | 450 | 458 | 433 | 443 | 287,000 | 4,430 |
| 2006-02-10 | 449 | 452 | 429 | 450 | 228,000 | 4,500 |
| 2006-02-09 | 446 | 452 | 445 | 448 | 106,000 | 4,480 |
| 2006-02-08 | 454 | 454 | 445 | 448 | 130,000 | 4,480 |
| 2006-02-07 | 453 | 456 | 450 | 454 | 89,000 | 4,540 |
| 2006-02-06 | 450 | 459 | 447 | 452 | 153,000 | 4,520 |
| 2006-02-03 | 453 | 458 | 445 | 450 | 102,000 | 4,500 |
| 2006-02-02 | 453 | 462 | 450 | 458 | 158,000 | 4,580 |
| 2006-02-01 | 462 | 464 | 448 | 453 | 95,000 | 4,530 |
| 2006-01-31 | 438 | 462 | 435 | 462 | 185,000 | 4,620 |
| 2006-01-30 | 445 | 454 | 445 | 447 | 149,000 | 4,470 |
| 2006-01-27 | 419 | 435 | 419 | 435 | 111,000 | 4,350 |
| 2006-01-26 | 415 | 417 | 410 | 417 | 58,000 | 4,170 |
| 2006-01-25 | 409 | 417 | 409 | 412 | 31,000 | 4,120 |
| 2006-01-24 | 406 | 414 | 406 | 412 | 26,000 | 4,120 |
| 2006-01-23 | 408 | 426 | 405 | 409 | 62,000 | 4,090 |
| 2006-01-20 | 425 | 435 | 422 | 428 | 53,000 | 4,280 |
| 2006-01-19 | 413 | 429 | 411 | 428 | 113,000 | 4,280 |
| 2006-01-18 | 440 | 443 | 395 | 413 | 119,000 | 4,130 |
| 2006-01-17 | 455 | 459 | 445 | 445 | 104,000 | 4,450 |
| 2006-01-16 | 452 | 461 | 451 | 460 | 60,000 | 4,600 |
| 2006-01-13 | 449 | 456 | 447 | 455 | 81,000 | 4,550 |
| 2006-01-12 | 450 | 454 | 448 | 450 | 129,000 | 4,500 |
| 2006-01-11 | 441 | 445 | 440 | 445 | 67,000 | 4,450 |
| 2006-01-10 | 447 | 450 | 442 | 442 | 63,000 | 4,420 |
| 2006-01-06 | 439 | 445 | 430 | 442 | 204,000 | 4,420 |
| 2006-01-05 | 440 | 441 | 434 | 441 | 95,000 | 4,410 |
| 2006-01-04 | 444 | 444 | 435 | 442 | 29,000 | 4,420 |
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
