5915 (株)駒井ハルテック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 172 | 179 | 172 | 179 | 116,000 | 1,790 |
| 2008-12-29 | 172 | 178 | 167 | 173 | 257,000 | 1,730 |
| 2008-12-26 | 162 | 179 | 159 | 171 | 312,000 | 1,710 |
| 2008-12-25 | 167 | 167 | 154 | 162 | 218,000 | 1,620 |
| 2008-12-24 | 175 | 178 | 163 | 164 | 606,000 | 1,640 |
| 2008-12-22 | 148 | 181 | 148 | 175 | 1,110,000 | 1,750 |
| 2008-12-19 | 142 | 149 | 142 | 146 | 35,000 | 1,460 |
| 2008-12-18 | 143 | 145 | 136 | 144 | 108,000 | 1,440 |
| 2008-12-17 | 148 | 149 | 140 | 142 | 48,000 | 1,420 |
| 2008-12-16 | 147 | 149 | 143 | 146 | 71,000 | 1,460 |
| 2008-12-15 | 148 | 151 | 146 | 150 | 56,000 | 1,500 |
| 2008-12-12 | 149 | 153 | 146 | 146 | 110,000 | 1,460 |
| 2008-12-11 | 145 | 151 | 145 | 150 | 97,000 | 1,500 |
| 2008-12-10 | 151 | 151 | 148 | 148 | 42,000 | 1,480 |
| 2008-12-09 | 155 | 155 | 148 | 151 | 96,000 | 1,510 |
| 2008-12-08 | 140 | 151 | 140 | 151 | 122,000 | 1,510 |
| 2008-12-05 | 141 | 142 | 137 | 142 | 64,000 | 1,420 |
| 2008-12-04 | 138 | 139 | 135 | 139 | 53,000 | 1,390 |
| 2008-12-03 | 138 | 138 | 130 | 138 | 55,000 | 1,380 |
| 2008-12-02 | 137 | 140 | 135 | 138 | 34,000 | 1,380 |
| 2008-12-01 | 140 | 140 | 136 | 139 | 35,000 | 1,390 |
| 2008-11-28 | 142 | 142 | 139 | 140 | 48,000 | 1,400 |
| 2008-11-27 | 138 | 143 | 138 | 143 | 36,000 | 1,430 |
| 2008-11-26 | 135 | 139 | 135 | 138 | 34,000 | 1,380 |
| 2008-11-25 | 141 | 142 | 134 | 140 | 52,000 | 1,400 |
| 2008-11-21 | 130 | 137 | 128 | 137 | 55,000 | 1,370 |
| 2008-11-20 | 138 | 143 | 134 | 134 | 72,000 | 1,340 |
| 2008-11-19 | 143 | 144 | 140 | 142 | 38,000 | 1,420 |
| 2008-11-18 | 142 | 143 | 137 | 142 | 34,000 | 1,420 |
| 2008-11-17 | 141 | 142 | 139 | 140 | 21,000 | 1,400 |
| 2008-11-14 | 143 | 145 | 136 | 141 | 63,000 | 1,410 |
| 2008-11-13 | 141 | 142 | 138 | 139 | 78,000 | 1,390 |
| 2008-11-12 | 136 | 154 | 135 | 146 | 220,000 | 1,460 |
| 2008-11-11 | 140 | 140 | 133 | 138 | 35,000 | 1,380 |
| 2008-11-10 | 143 | 144 | 138 | 142 | 50,000 | 1,420 |
| 2008-11-07 | 140 | 140 | 134 | 138 | 82,000 | 1,380 |
| 2008-11-06 | 141 | 146 | 141 | 143 | 55,000 | 1,430 |
| 2008-11-05 | 143 | 150 | 142 | 150 | 162,000 | 1,500 |
| 2008-11-04 | 133 | 138 | 133 | 138 | 94,000 | 1,380 |
| 2008-10-31 | 130 | 134 | 128 | 133 | 54,000 | 1,330 |
| 2008-10-30 | 129 | 133 | 127 | 132 | 101,000 | 1,320 |
| 2008-10-29 | 137 | 142 | 124 | 124 | 85,000 | 1,240 |
| 2008-10-28 | 127 | 129 | 121 | 129 | 67,000 | 1,290 |
| 2008-10-27 | 124 | 129 | 121 | 122 | 119,000 | 1,220 |
| 2008-10-24 | 144 | 144 | 126 | 134 | 89,000 | 1,340 |
| 2008-10-23 | 139 | 148 | 137 | 139 | 37,000 | 1,390 |
| 2008-10-22 | 152 | 153 | 145 | 145 | 38,000 | 1,450 |
| 2008-10-21 | 154 | 155 | 152 | 155 | 75,000 | 1,550 |
| 2008-10-20 | 150 | 152 | 147 | 152 | 22,000 | 1,520 |
| 2008-10-17 | 152 | 152 | 141 | 150 | 58,000 | 1,500 |
| 2008-10-16 | 149 | 149 | 140 | 145 | 37,000 | 1,450 |
| 2008-10-15 | 148 | 157 | 147 | 156 | 65,000 | 1,560 |
| 2008-10-14 | 160 | 160 | 142 | 146 | 68,000 | 1,460 |
| 2008-10-10 | 125 | 129 | 122 | 127 | 93,000 | 1,270 |
| 2008-10-09 | 123 | 140 | 123 | 129 | 73,000 | 1,290 |
| 2008-10-08 | 127 | 129 | 123 | 123 | 153,000 | 1,230 |
| 2008-10-07 | 124 | 140 | 121 | 134 | 145,000 | 1,340 |
| 2008-10-06 | 151 | 151 | 138 | 143 | 112,000 | 1,430 |
| 2008-10-03 | 149 | 154 | 146 | 152 | 69,000 | 1,520 |
| 2008-10-02 | 160 | 160 | 151 | 154 | 63,000 | 1,540 |
| 2008-10-01 | 160 | 160 | 150 | 157 | 75,000 | 1,570 |
| 2008-09-30 | 150 | 154 | 147 | 154 | 74,000 | 1,540 |
| 2008-09-29 | 159 | 166 | 154 | 155 | 39,000 | 1,550 |
| 2008-09-26 | 167 | 169 | 150 | 157 | 129,000 | 1,570 |
| 2008-09-25 | 165 | 170 | 165 | 166 | 33,000 | 1,660 |
| 2008-09-24 | 170 | 173 | 165 | 171 | 34,000 | 1,710 |
| 2008-09-22 | 181 | 182 | 173 | 174 | 40,000 | 1,740 |
| 2008-09-19 | 179 | 180 | 171 | 175 | 99,000 | 1,750 |
| 2008-09-18 | 162 | 173 | 158 | 170 | 69,000 | 1,700 |
| 2008-09-17 | 174 | 177 | 166 | 167 | 47,000 | 1,670 |
| 2008-09-16 | 167 | 167 | 160 | 164 | 155,000 | 1,640 |
| 2008-09-12 | 169 | 172 | 169 | 170 | 53,000 | 1,700 |
| 2008-09-11 | 179 | 179 | 169 | 169 | 47,000 | 1,690 |
| 2008-09-10 | 173 | 178 | 172 | 174 | 76,000 | 1,740 |
| 2008-09-09 | 183 | 183 | 177 | 178 | 28,000 | 1,780 |
| 2008-09-08 | 176 | 182 | 174 | 181 | 46,000 | 1,810 |
| 2008-09-05 | 177 | 177 | 171 | 171 | 90,000 | 1,710 |
| 2008-09-04 | 184 | 184 | 179 | 179 | 57,000 | 1,790 |
| 2008-09-03 | 187 | 188 | 182 | 184 | 52,000 | 1,840 |
| 2008-09-02 | 184 | 190 | 183 | 185 | 71,000 | 1,850 |
| 2008-09-01 | 195 | 195 | 182 | 185 | 69,000 | 1,850 |
| 2008-08-29 | 192 | 195 | 190 | 195 | 55,000 | 1,950 |
| 2008-08-28 | 188 | 192 | 184 | 187 | 68,000 | 1,870 |
| 2008-08-27 | 188 | 189 | 185 | 187 | 20,000 | 1,870 |
| 2008-08-26 | 187 | 188 | 185 | 187 | 29,000 | 1,870 |
| 2008-08-25 | 186 | 189 | 186 | 188 | 36,000 | 1,880 |
| 2008-08-22 | 188 | 189 | 182 | 184 | 134,000 | 1,840 |
| 2008-08-21 | 194 | 197 | 189 | 189 | 55,000 | 1,890 |
| 2008-08-20 | 191 | 203 | 189 | 193 | 57,000 | 1,930 |
| 2008-08-19 | 197 | 197 | 191 | 191 | 57,000 | 1,910 |
| 2008-08-18 | 196 | 200 | 195 | 197 | 56,000 | 1,970 |
| 2008-08-15 | 200 | 202 | 195 | 196 | 45,000 | 1,960 |
| 2008-08-14 | 201 | 203 | 200 | 200 | 119,000 | 2,000 |
| 2008-08-13 | 204 | 204 | 201 | 201 | 38,000 | 2,010 |
| 2008-08-12 | 212 | 212 | 204 | 204 | 65,000 | 2,040 |
| 2008-08-11 | 201 | 214 | 201 | 210 | 123,000 | 2,100 |
| 2008-08-08 | 196 | 205 | 196 | 199 | 86,000 | 1,990 |
| 2008-08-07 | 210 | 212 | 203 | 203 | 83,000 | 2,030 |
| 2008-08-06 | 208 | 215 | 208 | 212 | 80,000 | 2,120 |
| 2008-08-05 | 209 | 211 | 206 | 206 | 94,000 | 2,060 |
| 2008-08-04 | 224 | 224 | 202 | 210 | 145,000 | 2,100 |
| 2008-08-01 | 231 | 231 | 225 | 225 | 92,000 | 2,250 |
| 2008-07-31 | 233 | 234 | 225 | 233 | 121,000 | 2,330 |
| 2008-07-30 | 238 | 238 | 230 | 236 | 79,000 | 2,360 |
| 2008-07-29 | 237 | 237 | 228 | 237 | 58,000 | 2,370 |
| 2008-07-28 | 241 | 245 | 240 | 240 | 56,000 | 2,400 |
| 2008-07-25 | 245 | 245 | 236 | 238 | 128,000 | 2,380 |
| 2008-07-24 | 236 | 244 | 236 | 244 | 154,000 | 2,440 |
| 2008-07-23 | 231 | 235 | 228 | 234 | 104,000 | 2,340 |
| 2008-07-22 | 232 | 232 | 219 | 229 | 115,000 | 2,290 |
| 2008-07-18 | 237 | 237 | 228 | 229 | 140,000 | 2,290 |
| 2008-07-17 | 229 | 239 | 229 | 236 | 234,000 | 2,360 |
| 2008-07-16 | 235 | 235 | 225 | 229 | 178,000 | 2,290 |
| 2008-07-15 | 239 | 241 | 231 | 233 | 213,000 | 2,330 |
| 2008-07-14 | 243 | 249 | 237 | 239 | 153,000 | 2,390 |
| 2008-07-11 | 253 | 258 | 242 | 245 | 269,000 | 2,450 |
| 2008-07-10 | 250 | 257 | 248 | 254 | 137,000 | 2,540 |
| 2008-07-09 | 249 | 266 | 247 | 253 | 489,000 | 2,530 |
| 2008-07-08 | 258 | 261 | 242 | 244 | 437,000 | 2,440 |
| 2008-07-07 | 251 | 263 | 251 | 260 | 321,000 | 2,600 |
| 2008-07-04 | 255 | 274 | 247 | 254 | 406,000 | 2,540 |
| 2008-07-03 | 260 | 261 | 250 | 250 | 472,000 | 2,500 |
| 2008-07-02 | 277 | 277 | 265 | 266 | 217,000 | 2,660 |
| 2008-07-01 | 275 | 280 | 271 | 276 | 146,000 | 2,760 |
| 2008-06-30 | 285 | 285 | 271 | 272 | 215,000 | 2,720 |
| 2008-06-27 | 273 | 283 | 271 | 280 | 272,000 | 2,800 |
| 2008-06-26 | 299 | 299 | 285 | 285 | 240,000 | 2,850 |
| 2008-06-25 | 298 | 302 | 290 | 296 | 209,000 | 2,960 |
| 2008-06-24 | 304 | 307 | 295 | 302 | 225,000 | 3,020 |
| 2008-06-23 | 286 | 314 | 286 | 302 | 1,127,000 | 3,020 |
| 2008-06-20 | 309 | 312 | 287 | 296 | 670,000 | 2,960 |
| 2008-06-19 | 298 | 328 | 298 | 309 | 1,510,000 | 3,090 |
| 2008-06-18 | 285 | 310 | 284 | 300 | 1,984,000 | 3,000 |
| 2008-06-17 | 269 | 280 | 269 | 280 | 342,000 | 2,800 |
| 2008-06-16 | 269 | 275 | 266 | 270 | 176,000 | 2,700 |
| 2008-06-13 | 281 | 285 | 262 | 268 | 456,000 | 2,680 |
| 2008-06-12 | 264 | 282 | 262 | 273 | 576,000 | 2,730 |
| 2008-06-11 | 266 | 277 | 262 | 274 | 465,000 | 2,740 |
| 2008-06-10 | 267 | 295 | 265 | 269 | 1,713,000 | 2,690 |
| 2008-06-09 | 238 | 283 | 235 | 272 | 1,395,000 | 2,720 |
| 2008-06-06 | 254 | 258 | 243 | 248 | 617,000 | 2,480 |
| 2008-06-05 | 238 | 259 | 235 | 257 | 1,135,000 | 2,570 |
| 2008-06-04 | 216 | 237 | 216 | 230 | 327,000 | 2,300 |
| 2008-06-03 | 217 | 223 | 216 | 216 | 118,000 | 2,160 |
| 2008-06-02 | 225 | 225 | 221 | 222 | 41,000 | 2,220 |
| 2008-05-30 | 219 | 224 | 217 | 221 | 120,000 | 2,210 |
| 2008-05-29 | 222 | 226 | 216 | 216 | 139,000 | 2,160 |
| 2008-05-28 | 220 | 225 | 216 | 216 | 135,000 | 2,160 |
| 2008-05-27 | 216 | 230 | 216 | 223 | 156,000 | 2,230 |
| 2008-05-26 | 222 | 225 | 216 | 220 | 170,000 | 2,200 |
| 2008-05-23 | 236 | 237 | 226 | 227 | 223,000 | 2,270 |
| 2008-05-22 | 228 | 234 | 227 | 232 | 150,000 | 2,320 |
| 2008-05-21 | 226 | 240 | 226 | 234 | 604,000 | 2,340 |
| 2008-05-20 | 230 | 234 | 223 | 227 | 382,000 | 2,270 |
| 2008-05-19 | 220 | 232 | 215 | 228 | 1,331,000 | 2,280 |
| 2008-05-16 | 205 | 220 | 205 | 210 | 303,000 | 2,100 |
| 2008-05-15 | 205 | 212 | 203 | 207 | 128,000 | 2,070 |
| 2008-05-14 | 199 | 201 | 198 | 200 | 55,000 | 2,000 |
| 2008-05-13 | 205 | 205 | 196 | 199 | 162,000 | 1,990 |
| 2008-05-12 | 211 | 211 | 206 | 206 | 51,000 | 2,060 |
| 2008-05-09 | 215 | 216 | 206 | 210 | 131,000 | 2,100 |
| 2008-05-08 | 207 | 213 | 207 | 210 | 110,000 | 2,100 |
| 2008-05-07 | 205 | 212 | 203 | 210 | 111,000 | 2,100 |
| 2008-05-02 | 205 | 206 | 202 | 204 | 67,000 | 2,040 |
| 2008-05-01 | 204 | 206 | 202 | 204 | 57,000 | 2,040 |
| 2008-04-30 | 202 | 207 | 200 | 204 | 86,000 | 2,040 |
| 2008-04-28 | 203 | 204 | 200 | 203 | 74,000 | 2,030 |
| 2008-04-25 | 202 | 206 | 198 | 206 | 155,000 | 2,060 |
| 2008-04-24 | 210 | 210 | 199 | 202 | 192,000 | 2,020 |
| 2008-04-23 | 205 | 210 | 205 | 206 | 79,000 | 2,060 |
| 2008-04-22 | 208 | 209 | 205 | 207 | 52,000 | 2,070 |
| 2008-04-21 | 216 | 216 | 205 | 209 | 133,000 | 2,090 |
| 2008-04-18 | 209 | 211 | 204 | 211 | 111,000 | 2,110 |
| 2008-04-17 | 206 | 209 | 206 | 206 | 149,000 | 2,060 |
| 2008-04-16 | 201 | 206 | 201 | 205 | 72,000 | 2,050 |
| 2008-04-15 | 202 | 205 | 200 | 205 | 134,000 | 2,050 |
| 2008-04-14 | 204 | 206 | 201 | 203 | 123,000 | 2,030 |
| 2008-04-11 | 203 | 208 | 203 | 208 | 119,000 | 2,080 |
| 2008-04-10 | 208 | 209 | 201 | 204 | 208,000 | 2,040 |
| 2008-04-09 | 238 | 238 | 206 | 206 | 1,476,000 | 2,060 |
| 2008-04-08 | 222 | 237 | 216 | 233 | 978,000 | 2,330 |
| 2008-04-07 | 217 | 225 | 215 | 217 | 531,000 | 2,170 |
| 2008-04-04 | 217 | 226 | 214 | 217 | 834,000 | 2,170 |
| 2008-04-03 | 230 | 236 | 214 | 218 | 3,565,000 | 2,180 |
| 2008-04-02 | 250 | 262 | 223 | 227 | 10,000,000 | 2,270 |
| 2008-04-01 | 193 | 240 | 190 | 240 | 18,091,000 | 2,400 |
| 2008-03-31 | 184 | 197 | 184 | 190 | 2,430,000 | 1,900 |
| 2008-03-28 | 173 | 177 | 172 | 174 | 19,000 | 1,740 |
| 2008-03-27 | 168 | 176 | 168 | 176 | 21,000 | 1,760 |
| 2008-03-26 | 170 | 174 | 170 | 174 | 22,000 | 1,740 |
| 2008-03-25 | 174 | 175 | 171 | 173 | 55,000 | 1,730 |
| 2008-03-24 | 170 | 173 | 170 | 173 | 28,000 | 1,730 |
| 2008-03-21 | 170 | 172 | 165 | 171 | 60,000 | 1,710 |
| 2008-03-19 | 170 | 171 | 169 | 171 | 36,000 | 1,710 |
| 2008-03-18 | 165 | 169 | 165 | 168 | 35,000 | 1,680 |
| 2008-03-17 | 171 | 171 | 165 | 168 | 53,000 | 1,680 |
| 2008-03-14 | 172 | 174 | 171 | 171 | 79,000 | 1,710 |
| 2008-03-13 | 179 | 179 | 174 | 174 | 53,000 | 1,740 |
| 2008-03-12 | 184 | 184 | 174 | 178 | 45,000 | 1,780 |
| 2008-03-11 | 173 | 179 | 171 | 179 | 45,000 | 1,790 |
| 2008-03-10 | 180 | 180 | 175 | 177 | 21,000 | 1,770 |
| 2008-03-07 | 187 | 187 | 180 | 180 | 36,000 | 1,800 |
| 2008-03-06 | 173 | 182 | 172 | 182 | 41,000 | 1,820 |
| 2008-03-05 | 172 | 174 | 172 | 173 | 18,000 | 1,730 |
| 2008-03-04 | 181 | 181 | 174 | 174 | 34,000 | 1,740 |
| 2008-03-03 | 177 | 178 | 174 | 176 | 63,000 | 1,760 |
| 2008-02-29 | 182 | 182 | 180 | 180 | 34,000 | 1,800 |
| 2008-02-28 | 187 | 188 | 182 | 184 | 34,000 | 1,840 |
| 2008-02-27 | 183 | 189 | 181 | 187 | 65,000 | 1,870 |
| 2008-02-26 | 192 | 200 | 184 | 184 | 221,000 | 1,840 |
| 2008-02-25 | 181 | 187 | 180 | 187 | 88,000 | 1,870 |
| 2008-02-22 | 175 | 176 | 175 | 176 | 13,000 | 1,760 |
| 2008-02-21 | 174 | 177 | 173 | 176 | 29,000 | 1,760 |
| 2008-02-20 | 174 | 176 | 173 | 173 | 22,000 | 1,730 |
| 2008-02-19 | 178 | 178 | 174 | 176 | 26,000 | 1,760 |
| 2008-02-18 | 179 | 182 | 177 | 178 | 33,000 | 1,780 |
| 2008-02-15 | 168 | 176 | 168 | 175 | 29,000 | 1,750 |
| 2008-02-14 | 168 | 174 | 168 | 170 | 62,000 | 1,700 |
| 2008-02-13 | 169 | 173 | 169 | 169 | 13,000 | 1,690 |
| 2008-02-12 | 168 | 175 | 164 | 169 | 32,000 | 1,690 |
| 2008-02-08 | 176 | 176 | 172 | 172 | 33,000 | 1,720 |
| 2008-02-07 | 175 | 176 | 171 | 175 | 22,000 | 1,750 |
| 2008-02-06 | 172 | 177 | 172 | 176 | 33,000 | 1,760 |
| 2008-02-05 | 180 | 182 | 180 | 182 | 14,000 | 1,820 |
| 2008-02-04 | 182 | 182 | 180 | 181 | 24,000 | 1,810 |
| 2008-02-01 | 176 | 181 | 176 | 177 | 43,000 | 1,770 |
| 2008-01-31 | 176 | 179 | 172 | 179 | 60,000 | 1,790 |
| 2008-01-30 | 180 | 184 | 175 | 175 | 220,000 | 1,750 |
| 2008-01-29 | 165 | 170 | 162 | 170 | 66,000 | 1,700 |
| 2008-01-28 | 165 | 170 | 156 | 159 | 62,000 | 1,590 |
| 2008-01-25 | 163 | 170 | 159 | 170 | 56,000 | 1,700 |
| 2008-01-24 | 166 | 166 | 153 | 161 | 108,000 | 1,610 |
| 2008-01-23 | 148 | 154 | 148 | 152 | 88,000 | 1,520 |
| 2008-01-22 | 150 | 153 | 146 | 150 | 61,000 | 1,500 |
| 2008-01-21 | 154 | 156 | 151 | 153 | 59,000 | 1,530 |
| 2008-01-18 | 152 | 158 | 148 | 157 | 72,000 | 1,570 |
| 2008-01-17 | 150 | 155 | 150 | 154 | 85,000 | 1,540 |
| 2008-01-16 | 155 | 156 | 152 | 154 | 113,000 | 1,540 |
| 2008-01-15 | 166 | 167 | 162 | 162 | 65,000 | 1,620 |
| 2008-01-11 | 171 | 172 | 167 | 167 | 99,000 | 1,670 |
| 2008-01-10 | 167 | 177 | 167 | 172 | 144,000 | 1,720 |
| 2008-01-09 | 171 | 173 | 168 | 172 | 107,000 | 1,720 |
| 2008-01-08 | 173 | 174 | 172 | 172 | 55,000 | 1,720 |
| 2008-01-07 | 174 | 176 | 172 | 175 | 104,000 | 1,750 |
| 2008-01-04 | 180 | 180 | 172 | 177 | 49,000 | 1,770 |
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
