5915 (株)駒井ハルテック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 2009-12-29 | 169 | 169 | 165 | 167 | 16,000 | 1,670 |
| 2009-12-28 | 170 | 171 | 169 | 169 | 22,000 | 1,690 |
| 2009-12-25 | 172 | 172 | 168 | 169 | 25,000 | 1,690 |
| 2009-12-24 | 167 | 168 | 164 | 167 | 22,000 | 1,670 |
| 2009-12-22 | 168 | 168 | 164 | 164 | 22,000 | 1,640 |
| 2009-12-21 | 168 | 168 | 163 | 163 | 15,000 | 1,630 |
| 2009-12-18 | 170 | 170 | 167 | 168 | 20,000 | 1,680 |
| 2009-12-17 | 164 | 168 | 164 | 167 | 19,000 | 1,670 |
| 2009-12-16 | 164 | 168 | 164 | 166 | 25,000 | 1,660 |
| 2009-12-15 | 162 | 165 | 160 | 164 | 26,000 | 1,640 |
| 2009-12-14 | 161 | 163 | 159 | 163 | 25,000 | 1,630 |
| 2009-12-11 | 154 | 161 | 154 | 160 | 113,000 | 1,600 |
| 2009-12-10 | 161 | 162 | 153 | 156 | 31,000 | 1,560 |
| 2009-12-09 | 163 | 164 | 161 | 161 | 55,000 | 1,610 |
| 2009-12-08 | 175 | 175 | 165 | 165 | 91,000 | 1,650 |
| 2009-12-07 | 174 | 175 | 171 | 172 | 62,000 | 1,720 |
| 2009-12-04 | 171 | 171 | 166 | 170 | 69,000 | 1,700 |
| 2009-12-03 | 168 | 172 | 164 | 166 | 70,000 | 1,660 |
| 2009-12-02 | 168 | 168 | 163 | 164 | 33,000 | 1,640 |
| 2009-12-01 | 167 | 171 | 162 | 163 | 106,000 | 1,630 |
| 2009-11-30 | 162 | 163 | 162 | 162 | 21,000 | 1,620 |
| 2009-11-27 | 171 | 171 | 161 | 163 | 27,000 | 1,630 |
| 2009-11-26 | 170 | 172 | 170 | 171 | 9,000 | 1,710 |
| 2009-11-25 | 174 | 174 | 172 | 173 | 15,000 | 1,730 |
| 2009-11-24 | 173 | 173 | 170 | 170 | 9,000 | 1,700 |
| 2009-11-20 | 173 | 179 | 172 | 173 | 12,000 | 1,730 |
| 2009-11-19 | 176 | 176 | 172 | 173 | 21,000 | 1,730 |
| 2009-11-18 | 177 | 182 | 177 | 177 | 16,000 | 1,770 |
| 2009-11-17 | 179 | 179 | 177 | 178 | 19,000 | 1,780 |
| 2009-11-16 | 193 | 193 | 179 | 179 | 29,000 | 1,790 |
| 2009-11-13 | 189 | 189 | 187 | 188 | 14,000 | 1,880 |
| 2009-11-12 | 190 | 190 | 187 | 189 | 20,000 | 1,890 |
| 2009-11-11 | 190 | 195 | 190 | 193 | 16,000 | 1,930 |
| 2009-11-10 | 189 | 191 | 189 | 189 | 28,000 | 1,890 |
| 2009-11-09 | 196 | 196 | 187 | 192 | 35,000 | 1,920 |
| 2009-11-06 | 198 | 199 | 193 | 194 | 25,000 | 1,940 |
| 2009-11-05 | 206 | 208 | 193 | 196 | 105,000 | 1,960 |
| 2009-11-04 | 196 | 210 | 196 | 205 | 143,000 | 2,050 |
| 2009-11-02 | 197 | 197 | 193 | 194 | 15,000 | 1,940 |
| 2009-10-30 | 194 | 194 | 193 | 193 | 11,000 | 1,930 |
| 2009-10-29 | 191 | 192 | 189 | 192 | 36,000 | 1,920 |
| 2009-10-28 | 191 | 191 | 188 | 189 | 26,000 | 1,890 |
| 2009-10-27 | 197 | 197 | 190 | 194 | 27,000 | 1,940 |
| 2009-10-26 | 195 | 198 | 195 | 198 | 17,000 | 1,980 |
| 2009-10-23 | 193 | 196 | 193 | 194 | 13,000 | 1,940 |
| 2009-10-22 | 192 | 196 | 192 | 196 | 15,000 | 1,960 |
| 2009-10-21 | 191 | 197 | 190 | 196 | 13,000 | 1,960 |
| 2009-10-20 | 194 | 195 | 194 | 194 | 8,000 | 1,940 |
| 2009-10-19 | 193 | 194 | 187 | 194 | 11,000 | 1,940 |
| 2009-10-16 | 195 | 195 | 187 | 195 | 24,000 | 1,950 |
| 2009-10-15 | 192 | 195 | 192 | 194 | 21,000 | 1,940 |
| 2009-10-14 | 196 | 196 | 185 | 190 | 52,000 | 1,900 |
| 2009-10-13 | 194 | 196 | 192 | 196 | 14,000 | 1,960 |
| 2009-10-09 | 195 | 201 | 193 | 198 | 18,000 | 1,980 |
| 2009-10-08 | 201 | 201 | 190 | 195 | 89,000 | 1,950 |
| 2009-10-07 | 194 | 200 | 192 | 200 | 20,000 | 2,000 |
| 2009-10-06 | 193 | 194 | 193 | 193 | 29,000 | 1,930 |
| 2009-10-05 | 203 | 203 | 195 | 195 | 8,000 | 1,950 |
| 2009-10-02 | 200 | 200 | 191 | 198 | 30,000 | 1,980 |
| 2009-10-01 | 206 | 206 | 203 | 203 | 26,000 | 2,030 |
| 2009-09-30 | 205 | 210 | 204 | 210 | 18,000 | 2,100 |
| 2009-09-29 | 213 | 213 | 206 | 209 | 25,000 | 2,090 |
| 2009-09-28 | 209 | 212 | 204 | 210 | 47,000 | 2,100 |
| 2009-09-25 | 214 | 214 | 207 | 211 | 27,000 | 2,110 |
| 2009-09-24 | 208 | 218 | 208 | 212 | 22,000 | 2,120 |
| 2009-09-18 | 206 | 213 | 206 | 213 | 21,000 | 2,130 |
| 2009-09-17 | 208 | 209 | 208 | 209 | 14,000 | 2,090 |
| 2009-09-16 | 213 | 215 | 208 | 208 | 13,000 | 2,080 |
| 2009-09-15 | 215 | 215 | 208 | 211 | 20,000 | 2,110 |
| 2009-09-14 | 216 | 216 | 202 | 213 | 26,000 | 2,130 |
| 2009-09-11 | 219 | 220 | 214 | 215 | 51,000 | 2,150 |
| 2009-09-10 | 221 | 224 | 220 | 224 | 26,000 | 2,240 |
| 2009-09-09 | 216 | 221 | 216 | 221 | 14,000 | 2,210 |
| 2009-09-08 | 216 | 219 | 215 | 217 | 23,000 | 2,170 |
| 2009-09-07 | 217 | 220 | 213 | 215 | 34,000 | 2,150 |
| 2009-09-04 | 214 | 215 | 213 | 215 | 23,000 | 2,150 |
| 2009-09-03 | 215 | 215 | 213 | 213 | 13,000 | 2,130 |
| 2009-09-02 | 223 | 223 | 216 | 217 | 18,000 | 2,170 |
| 2009-09-01 | 224 | 224 | 223 | 224 | 6,000 | 2,240 |
| 2009-08-31 | 224 | 225 | 224 | 224 | 27,000 | 2,240 |
| 2009-08-28 | 223 | 225 | 222 | 223 | 14,000 | 2,230 |
| 2009-08-27 | 224 | 226 | 224 | 226 | 11,000 | 2,260 |
| 2009-08-26 | 226 | 228 | 226 | 228 | 20,000 | 2,280 |
| 2009-08-25 | 218 | 228 | 218 | 222 | 55,000 | 2,220 |
| 2009-08-24 | 213 | 221 | 212 | 221 | 23,000 | 2,210 |
| 2009-08-21 | 219 | 219 | 215 | 215 | 15,000 | 2,150 |
| 2009-08-20 | 218 | 221 | 218 | 221 | 6,000 | 2,210 |
| 2009-08-19 | 222 | 222 | 217 | 218 | 36,000 | 2,180 |
| 2009-08-18 | 221 | 225 | 221 | 225 | 12,000 | 2,250 |
| 2009-08-17 | 229 | 229 | 223 | 226 | 37,000 | 2,260 |
| 2009-08-14 | 226 | 229 | 225 | 228 | 16,000 | 2,280 |
| 2009-08-13 | 223 | 229 | 220 | 225 | 50,000 | 2,250 |
| 2009-08-12 | 224 | 225 | 222 | 223 | 54,000 | 2,230 |
| 2009-08-11 | 222 | 225 | 217 | 222 | 43,000 | 2,220 |
| 2009-08-10 | 218 | 224 | 217 | 222 | 63,000 | 2,220 |
| 2009-08-07 | 219 | 222 | 213 | 213 | 69,000 | 2,130 |
| 2009-08-06 | 218 | 219 | 216 | 219 | 29,000 | 2,190 |
| 2009-08-05 | 208 | 219 | 208 | 218 | 27,000 | 2,180 |
| 2009-08-04 | 209 | 216 | 209 | 216 | 26,000 | 2,160 |
| 2009-08-03 | 210 | 210 | 207 | 208 | 29,000 | 2,080 |
| 2009-07-31 | 211 | 211 | 202 | 210 | 40,000 | 2,100 |
| 2009-07-30 | 208 | 209 | 203 | 207 | 32,000 | 2,070 |
| 2009-07-29 | 206 | 211 | 206 | 206 | 22,000 | 2,060 |
| 2009-07-28 | 204 | 206 | 203 | 206 | 8,000 | 2,060 |
| 2009-07-27 | 205 | 209 | 201 | 205 | 34,000 | 2,050 |
| 2009-07-24 | 204 | 206 | 202 | 203 | 66,000 | 2,030 |
| 2009-07-23 | 194 | 198 | 194 | 194 | 41,000 | 1,940 |
| 2009-07-22 | 191 | 196 | 191 | 196 | 20,000 | 1,960 |
| 2009-07-21 | 192 | 196 | 192 | 193 | 27,000 | 1,930 |
| 2009-07-17 | 196 | 196 | 192 | 192 | 17,000 | 1,920 |
| 2009-07-16 | 194 | 197 | 192 | 192 | 24,000 | 1,920 |
| 2009-07-15 | 195 | 196 | 189 | 190 | 55,000 | 1,900 |
| 2009-07-14 | 200 | 200 | 193 | 193 | 82,000 | 1,930 |
| 2009-07-13 | 208 | 208 | 200 | 202 | 43,000 | 2,020 |
| 2009-07-10 | 215 | 215 | 206 | 209 | 88,000 | 2,090 |
| 2009-07-09 | 217 | 217 | 212 | 213 | 29,000 | 2,130 |
| 2009-07-08 | 212 | 218 | 211 | 218 | 41,000 | 2,180 |
| 2009-07-07 | 216 | 218 | 212 | 218 | 51,000 | 2,180 |
| 2009-07-06 | 218 | 218 | 212 | 216 | 39,000 | 2,160 |
| 2009-07-03 | 215 | 216 | 209 | 215 | 78,000 | 2,150 |
| 2009-07-02 | 217 | 217 | 214 | 214 | 43,000 | 2,140 |
| 2009-07-01 | 216 | 219 | 215 | 217 | 48,000 | 2,170 |
| 2009-06-30 | 220 | 220 | 216 | 219 | 22,000 | 2,190 |
| 2009-06-29 | 224 | 224 | 220 | 221 | 29,000 | 2,210 |
| 2009-06-26 | 223 | 225 | 222 | 224 | 42,000 | 2,240 |
| 2009-06-25 | 226 | 226 | 217 | 221 | 59,000 | 2,210 |
| 2009-06-24 | 219 | 222 | 217 | 219 | 40,000 | 2,190 |
| 2009-06-23 | 220 | 220 | 213 | 215 | 59,000 | 2,150 |
| 2009-06-22 | 217 | 222 | 216 | 221 | 43,000 | 2,210 |
| 2009-06-19 | 217 | 217 | 215 | 215 | 26,000 | 2,150 |
| 2009-06-18 | 215 | 219 | 215 | 216 | 16,000 | 2,160 |
| 2009-06-17 | 214 | 219 | 213 | 215 | 50,000 | 2,150 |
| 2009-06-16 | 219 | 219 | 212 | 214 | 53,000 | 2,140 |
| 2009-06-15 | 221 | 223 | 219 | 220 | 43,000 | 2,200 |
| 2009-06-12 | 230 | 230 | 218 | 220 | 85,000 | 2,200 |
| 2009-06-11 | 223 | 224 | 222 | 222 | 40,000 | 2,220 |
| 2009-06-10 | 220 | 223 | 220 | 223 | 30,000 | 2,230 |
| 2009-06-09 | 229 | 230 | 221 | 223 | 97,000 | 2,230 |
| 2009-06-08 | 220 | 230 | 220 | 229 | 170,000 | 2,290 |
| 2009-06-05 | 220 | 220 | 215 | 215 | 26,000 | 2,150 |
| 2009-06-04 | 215 | 219 | 215 | 219 | 36,000 | 2,190 |
| 2009-06-03 | 220 | 220 | 216 | 218 | 46,000 | 2,180 |
| 2009-06-02 | 217 | 220 | 216 | 220 | 47,000 | 2,200 |
| 2009-06-01 | 215 | 218 | 214 | 215 | 45,000 | 2,150 |
| 2009-05-29 | 218 | 220 | 214 | 214 | 55,000 | 2,140 |
| 2009-05-28 | 220 | 223 | 218 | 219 | 51,000 | 2,190 |
| 2009-05-27 | 216 | 225 | 216 | 221 | 35,000 | 2,210 |
| 2009-05-26 | 220 | 220 | 216 | 217 | 39,000 | 2,170 |
| 2009-05-25 | 221 | 225 | 215 | 217 | 36,000 | 2,170 |
| 2009-05-22 | 220 | 221 | 216 | 218 | 53,000 | 2,180 |
| 2009-05-21 | 221 | 221 | 219 | 221 | 25,000 | 2,210 |
| 2009-05-20 | 217 | 222 | 212 | 222 | 51,000 | 2,220 |
| 2009-05-19 | 222 | 222 | 216 | 219 | 85,000 | 2,190 |
| 2009-05-18 | 222 | 225 | 217 | 218 | 103,000 | 2,180 |
| 2009-05-15 | 222 | 237 | 222 | 235 | 93,000 | 2,350 |
| 2009-05-14 | 239 | 239 | 230 | 231 | 128,000 | 2,310 |
| 2009-05-13 | 228 | 239 | 225 | 239 | 168,000 | 2,390 |
| 2009-05-12 | 212 | 225 | 212 | 224 | 108,000 | 2,240 |
| 2009-05-11 | 214 | 217 | 207 | 213 | 66,000 | 2,130 |
| 2009-05-08 | 214 | 217 | 212 | 217 | 38,000 | 2,170 |
| 2009-05-07 | 223 | 224 | 217 | 218 | 47,000 | 2,180 |
| 2009-05-01 | 218 | 219 | 217 | 219 | 18,000 | 2,190 |
| 2009-04-30 | 209 | 215 | 209 | 214 | 46,000 | 2,140 |
| 2009-04-28 | 217 | 218 | 207 | 209 | 35,000 | 2,090 |
| 2009-04-27 | 215 | 218 | 214 | 218 | 25,000 | 2,180 |
| 2009-04-24 | 221 | 222 | 217 | 217 | 42,000 | 2,170 |
| 2009-04-23 | 221 | 223 | 215 | 222 | 63,000 | 2,220 |
| 2009-04-22 | 227 | 229 | 220 | 220 | 34,000 | 2,200 |
| 2009-04-21 | 222 | 228 | 218 | 227 | 68,000 | 2,270 |
| 2009-04-20 | 224 | 225 | 223 | 225 | 51,000 | 2,250 |
| 2009-04-17 | 219 | 220 | 218 | 220 | 20,000 | 2,200 |
| 2009-04-16 | 221 | 221 | 215 | 215 | 28,000 | 2,150 |
| 2009-04-15 | 216 | 219 | 212 | 219 | 31,000 | 2,190 |
| 2009-04-14 | 217 | 219 | 211 | 213 | 24,000 | 2,130 |
| 2009-04-13 | 210 | 218 | 210 | 214 | 37,000 | 2,140 |
| 2009-04-10 | 213 | 216 | 212 | 213 | 23,000 | 2,130 |
| 2009-04-09 | 209 | 217 | 209 | 213 | 51,000 | 2,130 |
| 2009-04-08 | 216 | 219 | 210 | 211 | 49,000 | 2,110 |
| 2009-04-07 | 218 | 222 | 217 | 222 | 30,000 | 2,220 |
| 2009-04-06 | 223 | 223 | 216 | 217 | 62,000 | 2,170 |
| 2009-04-03 | 225 | 225 | 213 | 218 | 79,000 | 2,180 |
| 2009-04-02 | 214 | 223 | 212 | 223 | 93,000 | 2,230 |
| 2009-04-01 | 207 | 209 | 205 | 209 | 31,000 | 2,090 |
| 2009-03-31 | 204 | 207 | 200 | 204 | 51,000 | 2,040 |
| 2009-03-30 | 214 | 214 | 202 | 203 | 33,000 | 2,030 |
| 2009-03-27 | 215 | 215 | 208 | 213 | 48,000 | 2,130 |
| 2009-03-26 | 209 | 212 | 208 | 212 | 61,000 | 2,120 |
| 2009-03-25 | 207 | 208 | 204 | 208 | 72,000 | 2,080 |
| 2009-03-24 | 206 | 206 | 202 | 205 | 60,000 | 2,050 |
| 2009-03-23 | 195 | 205 | 194 | 205 | 42,000 | 2,050 |
| 2009-03-19 | 195 | 197 | 192 | 196 | 28,000 | 1,960 |
| 2009-03-18 | 195 | 195 | 192 | 192 | 42,000 | 1,920 |
| 2009-03-17 | 199 | 199 | 195 | 195 | 77,000 | 1,950 |
| 2009-03-16 | 197 | 198 | 193 | 194 | 56,000 | 1,940 |
| 2009-03-13 | 185 | 188 | 184 | 187 | 69,000 | 1,870 |
| 2009-03-12 | 184 | 185 | 180 | 181 | 16,000 | 1,810 |
| 2009-03-11 | 185 | 185 | 181 | 184 | 39,000 | 1,840 |
| 2009-03-10 | 182 | 182 | 178 | 180 | 41,000 | 1,800 |
| 2009-03-09 | 188 | 188 | 184 | 187 | 37,000 | 1,870 |
| 2009-03-06 | 187 | 188 | 183 | 187 | 41,000 | 1,870 |
| 2009-03-05 | 188 | 188 | 182 | 185 | 38,000 | 1,850 |
| 2009-03-04 | 181 | 183 | 180 | 183 | 19,000 | 1,830 |
| 2009-03-03 | 182 | 185 | 181 | 181 | 28,000 | 1,810 |
| 2009-03-02 | 182 | 186 | 179 | 185 | 34,000 | 1,850 |
| 2009-02-27 | 190 | 190 | 180 | 185 | 53,000 | 1,850 |
| 2009-02-26 | 187 | 190 | 187 | 188 | 30,000 | 1,880 |
| 2009-02-25 | 188 | 189 | 181 | 186 | 56,000 | 1,860 |
| 2009-02-24 | 180 | 185 | 179 | 183 | 33,000 | 1,830 |
| 2009-02-23 | 179 | 188 | 178 | 188 | 48,000 | 1,880 |
| 2009-02-20 | 194 | 195 | 189 | 189 | 108,000 | 1,890 |
| 2009-02-19 | 196 | 196 | 192 | 192 | 39,000 | 1,920 |
| 2009-02-18 | 187 | 197 | 186 | 196 | 89,000 | 1,960 |
| 2009-02-17 | 185 | 200 | 185 | 191 | 183,000 | 1,910 |
| 2009-02-16 | 189 | 189 | 182 | 185 | 55,000 | 1,850 |
| 2009-02-13 | 181 | 186 | 181 | 185 | 74,000 | 1,850 |
| 2009-02-12 | 178 | 182 | 175 | 181 | 76,000 | 1,810 |
| 2009-02-10 | 181 | 184 | 181 | 183 | 66,000 | 1,830 |
| 2009-02-09 | 194 | 195 | 185 | 185 | 79,000 | 1,850 |
| 2009-02-06 | 197 | 198 | 195 | 196 | 70,000 | 1,960 |
| 2009-02-05 | 206 | 206 | 200 | 202 | 110,000 | 2,020 |
| 2009-02-04 | 197 | 206 | 196 | 204 | 190,000 | 2,040 |
| 2009-02-03 | 210 | 216 | 198 | 198 | 293,000 | 1,980 |
| 2009-02-02 | 200 | 211 | 200 | 210 | 189,000 | 2,100 |
| 2009-01-30 | 192 | 203 | 191 | 201 | 173,000 | 2,010 |
| 2009-01-29 | 198 | 200 | 193 | 195 | 194,000 | 1,950 |
| 2009-01-28 | 184 | 195 | 184 | 193 | 152,000 | 1,930 |
| 2009-01-27 | 182 | 184 | 181 | 184 | 37,000 | 1,840 |
| 2009-01-26 | 181 | 183 | 176 | 180 | 54,000 | 1,800 |
| 2009-01-23 | 184 | 185 | 182 | 182 | 36,000 | 1,820 |
| 2009-01-22 | 184 | 188 | 184 | 188 | 52,000 | 1,880 |
| 2009-01-21 | 176 | 187 | 176 | 183 | 66,000 | 1,830 |
| 2009-01-20 | 187 | 189 | 185 | 186 | 59,000 | 1,860 |
| 2009-01-19 | 188 | 191 | 183 | 188 | 79,000 | 1,880 |
| 2009-01-16 | 181 | 186 | 176 | 186 | 110,000 | 1,860 |
| 2009-01-15 | 168 | 177 | 166 | 176 | 86,000 | 1,760 |
| 2009-01-14 | 172 | 176 | 171 | 174 | 57,000 | 1,740 |
| 2009-01-13 | 180 | 180 | 174 | 175 | 49,000 | 1,750 |
| 2009-01-09 | 178 | 185 | 177 | 182 | 186,000 | 1,820 |
| 2009-01-08 | 176 | 177 | 174 | 174 | 83,000 | 1,740 |
| 2009-01-07 | 178 | 189 | 178 | 181 | 245,000 | 1,810 |
| 2009-01-06 | 181 | 181 | 174 | 178 | 110,000 | 1,780 |
| 2009-01-05 | 185 | 187 | 174 | 179 | 173,000 | 1,790 |
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
