5915 (株)駒井ハルテック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 178 | 181 | 178 | 180 | 140,000 | 1,800 |
| 2007-12-27 | 179 | 180 | 179 | 179 | 20,000 | 1,790 |
| 2007-12-26 | 180 | 180 | 176 | 179 | 86,000 | 1,790 |
| 2007-12-25 | 184 | 185 | 176 | 179 | 88,000 | 1,790 |
| 2007-12-21 | 188 | 188 | 181 | 182 | 106,000 | 1,820 |
| 2007-12-20 | 188 | 190 | 186 | 186 | 53,000 | 1,860 |
| 2007-12-19 | 189 | 195 | 189 | 190 | 54,000 | 1,900 |
| 2007-12-18 | 190 | 196 | 190 | 193 | 30,000 | 1,930 |
| 2007-12-17 | 193 | 196 | 191 | 191 | 63,000 | 1,910 |
| 2007-12-14 | 197 | 198 | 190 | 193 | 123,000 | 1,930 |
| 2007-12-13 | 195 | 205 | 195 | 196 | 179,000 | 1,960 |
| 2007-12-12 | 194 | 199 | 192 | 198 | 58,000 | 1,980 |
| 2007-12-11 | 196 | 196 | 194 | 196 | 69,000 | 1,960 |
| 2007-12-10 | 195 | 196 | 194 | 196 | 31,000 | 1,960 |
| 2007-12-07 | 197 | 197 | 191 | 195 | 77,000 | 1,950 |
| 2007-12-06 | 197 | 197 | 192 | 192 | 34,000 | 1,920 |
| 2007-12-05 | 190 | 194 | 187 | 194 | 92,000 | 1,940 |
| 2007-12-04 | 196 | 199 | 192 | 193 | 94,000 | 1,930 |
| 2007-12-03 | 196 | 200 | 194 | 196 | 76,000 | 1,960 |
| 2007-11-30 | 188 | 192 | 188 | 192 | 126,000 | 1,920 |
| 2007-11-29 | 186 | 189 | 185 | 188 | 87,000 | 1,880 |
| 2007-11-28 | 182 | 191 | 182 | 186 | 55,000 | 1,860 |
| 2007-11-27 | 179 | 183 | 175 | 183 | 56,000 | 1,830 |
| 2007-11-26 | 184 | 184 | 179 | 183 | 82,000 | 1,830 |
| 2007-11-22 | 181 | 186 | 181 | 183 | 96,000 | 1,830 |
| 2007-11-21 | 184 | 188 | 182 | 182 | 79,000 | 1,820 |
| 2007-11-20 | 180 | 181 | 178 | 179 | 131,000 | 1,790 |
| 2007-11-19 | 190 | 191 | 182 | 183 | 129,000 | 1,830 |
| 2007-11-16 | 194 | 194 | 187 | 188 | 169,000 | 1,880 |
| 2007-11-15 | 196 | 200 | 196 | 199 | 56,000 | 1,990 |
| 2007-11-14 | 200 | 200 | 193 | 196 | 116,000 | 1,960 |
| 2007-11-13 | 183 | 196 | 183 | 190 | 281,000 | 1,900 |
| 2007-11-12 | 210 | 212 | 199 | 203 | 122,000 | 2,030 |
| 2007-11-09 | 222 | 227 | 219 | 219 | 91,000 | 2,190 |
| 2007-11-08 | 228 | 229 | 221 | 222 | 101,000 | 2,220 |
| 2007-11-07 | 233 | 237 | 229 | 232 | 90,000 | 2,320 |
| 2007-11-06 | 236 | 236 | 233 | 235 | 39,000 | 2,350 |
| 2007-11-05 | 240 | 240 | 235 | 235 | 50,000 | 2,350 |
| 2007-11-02 | 243 | 244 | 242 | 242 | 43,000 | 2,420 |
| 2007-11-01 | 244 | 245 | 242 | 243 | 51,000 | 2,430 |
| 2007-10-31 | 243 | 243 | 240 | 243 | 44,000 | 2,430 |
| 2007-10-30 | 243 | 244 | 241 | 243 | 94,000 | 2,430 |
| 2007-10-29 | 244 | 245 | 242 | 244 | 43,000 | 2,440 |
| 2007-10-26 | 247 | 247 | 244 | 245 | 57,000 | 2,450 |
| 2007-10-25 | 250 | 251 | 248 | 249 | 95,000 | 2,490 |
| 2007-10-24 | 251 | 252 | 251 | 251 | 20,000 | 2,510 |
| 2007-10-23 | 254 | 254 | 250 | 250 | 28,000 | 2,500 |
| 2007-10-22 | 251 | 252 | 248 | 249 | 44,000 | 2,490 |
| 2007-10-19 | 256 | 257 | 253 | 254 | 38,000 | 2,540 |
| 2007-10-18 | 255 | 257 | 254 | 257 | 31,000 | 2,570 |
| 2007-10-17 | 256 | 258 | 256 | 256 | 36,000 | 2,560 |
| 2007-10-16 | 258 | 259 | 256 | 256 | 25,000 | 2,560 |
| 2007-10-15 | 261 | 262 | 259 | 260 | 33,000 | 2,600 |
| 2007-10-12 | 265 | 265 | 262 | 262 | 28,000 | 2,620 |
| 2007-10-11 | 264 | 266 | 263 | 266 | 25,000 | 2,660 |
| 2007-10-10 | 266 | 266 | 263 | 265 | 42,000 | 2,650 |
| 2007-10-09 | 263 | 266 | 260 | 266 | 57,000 | 2,660 |
| 2007-10-05 | 264 | 264 | 262 | 263 | 32,000 | 2,630 |
| 2007-10-04 | 261 | 264 | 260 | 264 | 54,000 | 2,640 |
| 2007-10-03 | 259 | 261 | 255 | 261 | 60,000 | 2,610 |
| 2007-10-02 | 259 | 259 | 256 | 258 | 30,000 | 2,580 |
| 2007-10-01 | 259 | 259 | 253 | 256 | 32,000 | 2,560 |
| 2007-09-28 | 260 | 260 | 256 | 257 | 17,000 | 2,570 |
| 2007-09-27 | 256 | 260 | 254 | 259 | 52,000 | 2,590 |
| 2007-09-26 | 257 | 257 | 252 | 254 | 29,000 | 2,540 |
| 2007-09-25 | 250 | 255 | 250 | 255 | 19,000 | 2,550 |
| 2007-09-21 | 254 | 255 | 251 | 254 | 75,000 | 2,540 |
| 2007-09-20 | 261 | 261 | 255 | 255 | 18,000 | 2,550 |
| 2007-09-19 | 253 | 257 | 253 | 257 | 37,000 | 2,570 |
| 2007-09-18 | 254 | 255 | 251 | 253 | 24,000 | 2,530 |
| 2007-09-14 | 260 | 260 | 256 | 256 | 67,000 | 2,560 |
| 2007-09-13 | 266 | 266 | 255 | 258 | 114,000 | 2,580 |
| 2007-09-12 | 268 | 268 | 263 | 265 | 35,000 | 2,650 |
| 2007-09-11 | 268 | 268 | 261 | 263 | 72,000 | 2,630 |
| 2007-09-10 | 267 | 271 | 264 | 269 | 42,000 | 2,690 |
| 2007-09-07 | 276 | 276 | 270 | 274 | 45,000 | 2,740 |
| 2007-09-06 | 268 | 279 | 263 | 279 | 102,000 | 2,790 |
| 2007-09-05 | 278 | 278 | 272 | 273 | 113,000 | 2,730 |
| 2007-09-04 | 269 | 285 | 266 | 278 | 334,000 | 2,780 |
| 2007-09-03 | 260 | 264 | 259 | 264 | 25,000 | 2,640 |
| 2007-08-31 | 259 | 260 | 257 | 260 | 35,000 | 2,600 |
| 2007-08-30 | 257 | 259 | 256 | 259 | 44,000 | 2,590 |
| 2007-08-29 | 258 | 258 | 254 | 254 | 18,000 | 2,540 |
| 2007-08-28 | 260 | 262 | 259 | 260 | 27,000 | 2,600 |
| 2007-08-27 | 265 | 265 | 262 | 265 | 34,000 | 2,650 |
| 2007-08-24 | 264 | 266 | 262 | 266 | 20,000 | 2,660 |
| 2007-08-23 | 265 | 266 | 260 | 264 | 50,000 | 2,640 |
| 2007-08-22 | 259 | 264 | 258 | 263 | 30,000 | 2,630 |
| 2007-08-21 | 257 | 263 | 257 | 258 | 56,000 | 2,580 |
| 2007-08-20 | 262 | 264 | 256 | 256 | 73,000 | 2,560 |
| 2007-08-17 | 271 | 272 | 261 | 261 | 77,000 | 2,610 |
| 2007-08-16 | 276 | 278 | 270 | 270 | 93,000 | 2,700 |
| 2007-08-15 | 283 | 283 | 278 | 278 | 32,000 | 2,780 |
| 2007-08-14 | 287 | 287 | 282 | 283 | 52,000 | 2,830 |
| 2007-08-13 | 289 | 289 | 286 | 288 | 56,000 | 2,880 |
| 2007-08-10 | 281 | 289 | 281 | 289 | 100,000 | 2,890 |
| 2007-08-09 | 289 | 290 | 287 | 287 | 94,000 | 2,870 |
| 2007-08-08 | 287 | 287 | 283 | 286 | 22,000 | 2,860 |
| 2007-08-07 | 288 | 292 | 283 | 284 | 73,000 | 2,840 |
| 2007-08-06 | 277 | 293 | 276 | 286 | 92,000 | 2,860 |
| 2007-08-03 | 279 | 280 | 275 | 276 | 54,000 | 2,760 |
| 2007-08-02 | 274 | 274 | 268 | 273 | 48,000 | 2,730 |
| 2007-08-01 | 277 | 277 | 270 | 271 | 66,000 | 2,710 |
| 2007-07-31 | 277 | 277 | 272 | 277 | 54,000 | 2,770 |
| 2007-07-30 | 269 | 275 | 267 | 275 | 34,000 | 2,750 |
| 2007-07-27 | 269 | 269 | 266 | 266 | 54,000 | 2,660 |
| 2007-07-26 | 275 | 275 | 271 | 271 | 58,000 | 2,710 |
| 2007-07-25 | 275 | 276 | 272 | 276 | 63,000 | 2,760 |
| 2007-07-24 | 277 | 278 | 274 | 274 | 47,000 | 2,740 |
| 2007-07-23 | 281 | 282 | 276 | 276 | 81,000 | 2,760 |
| 2007-07-20 | 285 | 285 | 278 | 278 | 59,000 | 2,780 |
| 2007-07-19 | 282 | 283 | 281 | 282 | 30,000 | 2,820 |
| 2007-07-18 | 285 | 285 | 279 | 281 | 97,000 | 2,810 |
| 2007-07-17 | 290 | 291 | 284 | 286 | 56,000 | 2,860 |
| 2007-07-13 | 289 | 289 | 287 | 287 | 34,000 | 2,870 |
| 2007-07-12 | 286 | 293 | 283 | 286 | 109,000 | 2,860 |
| 2007-07-11 | 286 | 286 | 281 | 284 | 123,000 | 2,840 |
| 2007-07-10 | 289 | 289 | 286 | 286 | 51,000 | 2,860 |
| 2007-07-09 | 292 | 293 | 287 | 287 | 78,000 | 2,870 |
| 2007-07-06 | 292 | 292 | 288 | 290 | 56,000 | 2,900 |
| 2007-07-05 | 287 | 289 | 286 | 287 | 38,000 | 2,870 |
| 2007-07-04 | 288 | 289 | 286 | 286 | 51,000 | 2,860 |
| 2007-07-03 | 291 | 291 | 287 | 287 | 44,000 | 2,870 |
| 2007-07-02 | 289 | 293 | 289 | 291 | 67,000 | 2,910 |
| 2007-06-29 | 290 | 291 | 288 | 290 | 48,000 | 2,900 |
| 2007-06-28 | 288 | 292 | 286 | 290 | 43,000 | 2,900 |
| 2007-06-27 | 288 | 289 | 286 | 286 | 59,000 | 2,860 |
| 2007-06-26 | 289 | 290 | 287 | 287 | 34,000 | 2,870 |
| 2007-06-25 | 289 | 293 | 288 | 288 | 57,000 | 2,880 |
| 2007-06-22 | 294 | 294 | 290 | 292 | 43,000 | 2,920 |
| 2007-06-21 | 291 | 293 | 289 | 293 | 36,000 | 2,930 |
| 2007-06-20 | 291 | 295 | 291 | 293 | 55,000 | 2,930 |
| 2007-06-19 | 288 | 289 | 288 | 288 | 58,000 | 2,880 |
| 2007-06-18 | 289 | 290 | 285 | 289 | 52,000 | 2,890 |
| 2007-06-15 | 282 | 284 | 280 | 284 | 28,000 | 2,840 |
| 2007-06-14 | 281 | 284 | 280 | 280 | 28,000 | 2,800 |
| 2007-06-13 | 280 | 284 | 280 | 282 | 29,000 | 2,820 |
| 2007-06-12 | 287 | 289 | 281 | 282 | 82,000 | 2,820 |
| 2007-06-11 | 291 | 293 | 286 | 286 | 49,000 | 2,860 |
| 2007-06-08 | 295 | 296 | 288 | 291 | 100,000 | 2,910 |
| 2007-06-07 | 286 | 306 | 284 | 294 | 425,000 | 2,940 |
| 2007-06-06 | 285 | 288 | 285 | 287 | 71,000 | 2,870 |
| 2007-06-05 | 280 | 286 | 279 | 284 | 95,000 | 2,840 |
| 2007-06-04 | 278 | 280 | 275 | 278 | 181,000 | 2,780 |
| 2007-06-01 | 279 | 279 | 278 | 278 | 41,000 | 2,780 |
| 2007-05-31 | 281 | 281 | 277 | 277 | 55,000 | 2,770 |
| 2007-05-30 | 277 | 279 | 276 | 276 | 29,000 | 2,760 |
| 2007-05-29 | 278 | 280 | 275 | 276 | 29,000 | 2,760 |
| 2007-05-28 | 276 | 278 | 276 | 278 | 25,000 | 2,780 |
| 2007-05-25 | 281 | 281 | 275 | 275 | 38,000 | 2,750 |
| 2007-05-24 | 281 | 285 | 276 | 278 | 24,000 | 2,780 |
| 2007-05-23 | 280 | 280 | 277 | 280 | 50,000 | 2,800 |
| 2007-05-22 | 272 | 276 | 272 | 275 | 84,000 | 2,750 |
| 2007-05-21 | 268 | 274 | 268 | 272 | 62,000 | 2,720 |
| 2007-05-18 | 278 | 280 | 272 | 273 | 116,000 | 2,730 |
| 2007-05-17 | 279 | 284 | 279 | 280 | 48,000 | 2,800 |
| 2007-05-16 | 285 | 286 | 281 | 281 | 53,000 | 2,810 |
| 2007-05-15 | 289 | 289 | 283 | 286 | 68,000 | 2,860 |
| 2007-05-14 | 289 | 295 | 283 | 288 | 112,000 | 2,880 |
| 2007-05-11 | 287 | 288 | 285 | 287 | 37,000 | 2,870 |
| 2007-05-10 | 291 | 291 | 289 | 290 | 20,000 | 2,900 |
| 2007-05-09 | 287 | 291 | 287 | 288 | 51,000 | 2,880 |
| 2007-05-08 | 293 | 293 | 291 | 292 | 17,000 | 2,920 |
| 2007-05-07 | 293 | 296 | 293 | 294 | 25,000 | 2,940 |
| 2007-05-02 | 291 | 292 | 289 | 291 | 30,000 | 2,910 |
| 2007-05-01 | 290 | 292 | 289 | 291 | 66,000 | 2,910 |
| 2007-04-27 | 285 | 289 | 285 | 286 | 31,000 | 2,860 |
| 2007-04-26 | 285 | 287 | 275 | 285 | 101,000 | 2,850 |
| 2007-04-25 | 296 | 296 | 272 | 285 | 118,000 | 2,850 |
| 2007-04-24 | 288 | 293 | 287 | 292 | 103,000 | 2,920 |
| 2007-04-23 | 290 | 295 | 290 | 290 | 49,000 | 2,900 |
| 2007-04-20 | 293 | 294 | 290 | 293 | 64,000 | 2,930 |
| 2007-04-19 | 297 | 298 | 296 | 297 | 47,000 | 2,970 |
| 2007-04-18 | 289 | 297 | 289 | 297 | 93,000 | 2,970 |
| 2007-04-17 | 297 | 298 | 292 | 294 | 82,000 | 2,940 |
| 2007-04-16 | 296 | 302 | 296 | 300 | 20,000 | 3,000 |
| 2007-04-13 | 304 | 306 | 297 | 297 | 91,000 | 2,970 |
| 2007-04-12 | 305 | 307 | 301 | 306 | 87,000 | 3,060 |
| 2007-04-11 | 300 | 305 | 300 | 305 | 58,000 | 3,050 |
| 2007-04-10 | 303 | 304 | 302 | 302 | 45,000 | 3,020 |
| 2007-04-09 | 301 | 303 | 298 | 303 | 93,000 | 3,030 |
| 2007-04-06 | 297 | 300 | 297 | 298 | 44,000 | 2,980 |
| 2007-04-05 | 295 | 297 | 295 | 295 | 40,000 | 2,950 |
| 2007-04-04 | 299 | 299 | 293 | 296 | 82,000 | 2,960 |
| 2007-04-03 | 298 | 298 | 296 | 298 | 63,000 | 2,980 |
| 2007-04-02 | 305 | 305 | 294 | 294 | 97,000 | 2,940 |
| 2007-03-30 | 303 | 305 | 302 | 303 | 105,000 | 3,030 |
| 2007-03-29 | 300 | 303 | 295 | 302 | 102,000 | 3,020 |
| 2007-03-28 | 298 | 301 | 297 | 300 | 65,000 | 3,000 |
| 2007-03-27 | 295 | 300 | 295 | 299 | 56,000 | 2,990 |
| 2007-03-26 | 301 | 304 | 301 | 302 | 70,000 | 3,020 |
| 2007-03-23 | 303 | 303 | 298 | 300 | 118,000 | 3,000 |
| 2007-03-22 | 302 | 304 | 300 | 301 | 114,000 | 3,010 |
| 2007-03-20 | 301 | 302 | 299 | 300 | 40,000 | 3,000 |
| 2007-03-19 | 301 | 301 | 298 | 299 | 60,000 | 2,990 |
| 2007-03-16 | 306 | 307 | 299 | 299 | 91,000 | 2,990 |
| 2007-03-15 | 302 | 308 | 302 | 303 | 60,000 | 3,030 |
| 2007-03-14 | 305 | 305 | 299 | 300 | 166,000 | 3,000 |
| 2007-03-13 | 310 | 310 | 306 | 306 | 98,000 | 3,060 |
| 2007-03-12 | 309 | 312 | 309 | 310 | 150,000 | 3,100 |
| 2007-03-09 | 311 | 313 | 306 | 307 | 146,000 | 3,070 |
| 2007-03-08 | 310 | 313 | 305 | 312 | 153,000 | 3,120 |
| 2007-03-07 | 308 | 313 | 306 | 313 | 284,000 | 3,130 |
| 2007-03-06 | 289 | 305 | 289 | 304 | 198,000 | 3,040 |
| 2007-03-05 | 306 | 309 | 296 | 299 | 225,000 | 2,990 |
| 2007-03-02 | 307 | 318 | 307 | 316 | 179,000 | 3,160 |
| 2007-03-01 | 318 | 319 | 309 | 311 | 219,000 | 3,110 |
| 2007-02-28 | 295 | 319 | 295 | 315 | 293,000 | 3,150 |
| 2007-02-27 | 335 | 336 | 328 | 330 | 250,000 | 3,300 |
| 2007-02-26 | 329 | 334 | 328 | 333 | 337,000 | 3,330 |
| 2007-02-23 | 324 | 325 | 321 | 324 | 208,000 | 3,240 |
| 2007-02-22 | 317 | 321 | 315 | 321 | 138,000 | 3,210 |
| 2007-02-21 | 317 | 317 | 310 | 313 | 228,000 | 3,130 |
| 2007-02-20 | 320 | 321 | 315 | 317 | 144,000 | 3,170 |
| 2007-02-19 | 310 | 319 | 310 | 317 | 254,000 | 3,170 |
| 2007-02-16 | 309 | 310 | 305 | 310 | 123,000 | 3,100 |
| 2007-02-15 | 308 | 309 | 308 | 309 | 89,000 | 3,090 |
| 2007-02-14 | 311 | 311 | 306 | 307 | 90,000 | 3,070 |
| 2007-02-13 | 303 | 308 | 303 | 307 | 75,000 | 3,070 |
| 2007-02-09 | 298 | 303 | 298 | 302 | 104,000 | 3,020 |
| 2007-02-08 | 302 | 302 | 300 | 301 | 104,000 | 3,010 |
| 2007-02-07 | 305 | 306 | 300 | 303 | 140,000 | 3,030 |
| 2007-02-06 | 298 | 304 | 298 | 304 | 157,000 | 3,040 |
| 2007-02-05 | 302 | 302 | 297 | 297 | 99,000 | 2,970 |
| 2007-02-02 | 301 | 308 | 297 | 298 | 285,000 | 2,980 |
| 2007-02-01 | 303 | 303 | 295 | 298 | 296,000 | 2,980 |
| 2007-01-31 | 305 | 305 | 300 | 302 | 190,000 | 3,020 |
| 2007-01-30 | 311 | 311 | 303 | 304 | 127,000 | 3,040 |
| 2007-01-29 | 307 | 310 | 304 | 306 | 128,000 | 3,060 |
| 2007-01-26 | 308 | 310 | 307 | 307 | 136,000 | 3,070 |
| 2007-01-25 | 318 | 323 | 311 | 311 | 543,000 | 3,110 |
| 2007-01-24 | 325 | 330 | 314 | 315 | 875,000 | 3,150 |
| 2007-01-23 | 313 | 326 | 312 | 323 | 1,447,000 | 3,230 |
| 2007-01-22 | 313 | 315 | 312 | 313 | 97,000 | 3,130 |
| 2007-01-19 | 307 | 313 | 307 | 311 | 191,000 | 3,110 |
| 2007-01-18 | 308 | 310 | 306 | 306 | 295,000 | 3,060 |
| 2007-01-17 | 314 | 315 | 311 | 311 | 217,000 | 3,110 |
| 2007-01-16 | 306 | 319 | 304 | 318 | 439,000 | 3,180 |
| 2007-01-15 | 311 | 312 | 304 | 306 | 545,000 | 3,060 |
| 2007-01-12 | 316 | 324 | 312 | 314 | 786,000 | 3,140 |
| 2007-01-11 | 328 | 330 | 310 | 310 | 2,690,000 | 3,100 |
| 2007-01-10 | 315 | 343 | 314 | 343 | 3,148,000 | 3,430 |
| 2007-01-09 | 285 | 305 | 284 | 305 | 413,000 | 3,050 |
| 2007-01-05 | 290 | 290 | 283 | 286 | 147,000 | 2,860 |
| 2007-01-04 | 290 | 291 | 288 | 290 | 65,000 | 2,900 |
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
