5915 (株)駒井ハルテック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 191 | 193 | 188 | 192 | 116,000 | 1,920 |
| 2010-12-29 | 189 | 193 | 187 | 192 | 137,000 | 1,920 |
| 2010-12-28 | 190 | 193 | 184 | 189 | 386,000 | 1,890 |
| 2010-12-27 | 193 | 195 | 188 | 191 | 269,000 | 1,910 |
| 2010-12-24 | 199 | 199 | 193 | 194 | 212,000 | 1,940 |
| 2010-12-22 | 195 | 199 | 193 | 197 | 251,000 | 1,970 |
| 2010-12-21 | 192 | 198 | 191 | 196 | 290,000 | 1,960 |
| 2010-12-20 | 198 | 198 | 193 | 195 | 283,000 | 1,950 |
| 2010-12-17 | 200 | 202 | 199 | 199 | 234,000 | 1,990 |
| 2010-12-16 | 204 | 205 | 199 | 200 | 427,000 | 2,000 |
| 2010-12-15 | 196 | 204 | 196 | 202 | 833,000 | 2,020 |
| 2010-12-14 | 190 | 194 | 190 | 192 | 402,000 | 1,920 |
| 2010-12-13 | 190 | 191 | 188 | 191 | 152,000 | 1,910 |
| 2010-12-10 | 184 | 191 | 180 | 188 | 504,000 | 1,880 |
| 2010-12-09 | 190 | 195 | 183 | 183 | 718,000 | 1,830 |
| 2010-12-08 | 188 | 190 | 187 | 188 | 281,000 | 1,880 |
| 2010-12-07 | 185 | 188 | 182 | 185 | 366,000 | 1,850 |
| 2010-12-06 | 177 | 186 | 176 | 185 | 614,000 | 1,850 |
| 2010-12-03 | 172 | 178 | 171 | 174 | 563,000 | 1,740 |
| 2010-12-02 | 168 | 169 | 166 | 168 | 183,000 | 1,680 |
| 2010-12-01 | 165 | 167 | 164 | 166 | 103,000 | 1,660 |
| 2010-11-30 | 166 | 167 | 164 | 164 | 136,000 | 1,640 |
| 2010-11-29 | 163 | 168 | 163 | 165 | 113,000 | 1,650 |
| 2010-11-26 | 167 | 168 | 164 | 165 | 246,000 | 1,650 |
| 2010-11-25 | 162 | 166 | 161 | 164 | 338,000 | 1,640 |
| 2010-11-24 | 158 | 162 | 157 | 159 | 219,000 | 1,590 |
| 2010-11-22 | 158 | 161 | 157 | 158 | 187,000 | 1,580 |
| 2010-11-19 | 161 | 163 | 157 | 158 | 237,000 | 1,580 |
| 2010-11-18 | 156 | 161 | 156 | 159 | 140,000 | 1,590 |
| 2010-11-17 | 156 | 157 | 155 | 156 | 121,000 | 1,560 |
| 2010-11-16 | 163 | 164 | 158 | 158 | 194,000 | 1,580 |
| 2010-11-15 | 161 | 164 | 159 | 162 | 398,000 | 1,620 |
| 2010-11-12 | 148 | 171 | 143 | 157 | 824,000 | 1,570 |
| 2010-11-11 | 143 | 148 | 143 | 147 | 153,000 | 1,470 |
| 2010-11-10 | 140 | 143 | 140 | 143 | 114,000 | 1,430 |
| 2010-11-09 | 140 | 142 | 140 | 140 | 109,000 | 1,400 |
| 2010-11-08 | 139 | 140 | 139 | 139 | 64,000 | 1,390 |
| 2010-11-05 | 136 | 139 | 136 | 139 | 76,000 | 1,390 |
| 2010-11-04 | 135 | 137 | 134 | 135 | 63,000 | 1,350 |
| 2010-11-02 | 134 | 137 | 133 | 135 | 92,000 | 1,350 |
| 2010-11-01 | 136 | 138 | 135 | 137 | 86,000 | 1,370 |
| 2010-10-29 | 138 | 140 | 137 | 138 | 95,000 | 1,380 |
| 2010-10-28 | 138 | 139 | 137 | 139 | 99,000 | 1,390 |
| 2010-10-27 | 139 | 140 | 137 | 138 | 135,000 | 1,380 |
| 2010-10-26 | 138 | 140 | 137 | 139 | 72,000 | 1,390 |
| 2010-10-25 | 141 | 142 | 139 | 139 | 41,000 | 1,390 |
| 2010-10-22 | 138 | 140 | 136 | 140 | 86,000 | 1,400 |
| 2010-10-21 | 138 | 140 | 137 | 138 | 81,000 | 1,380 |
| 2010-10-20 | 139 | 140 | 136 | 140 | 72,000 | 1,400 |
| 2010-10-19 | 138 | 141 | 138 | 139 | 69,000 | 1,390 |
| 2010-10-18 | 137 | 139 | 137 | 138 | 43,000 | 1,380 |
| 2010-10-15 | 138 | 139 | 136 | 138 | 55,000 | 1,380 |
| 2010-10-14 | 136 | 140 | 136 | 138 | 72,000 | 1,380 |
| 2010-10-13 | 138 | 138 | 135 | 136 | 144,000 | 1,360 |
| 2010-10-12 | 143 | 143 | 136 | 136 | 369,000 | 1,360 |
| 2010-10-08 | 145 | 148 | 143 | 143 | 88,000 | 1,430 |
| 2010-10-07 | 142 | 148 | 141 | 147 | 135,000 | 1,470 |
| 2010-10-06 | 142 | 144 | 142 | 144 | 105,000 | 1,440 |
| 2010-10-05 | 145 | 145 | 139 | 142 | 303,000 | 1,420 |
| 2010-10-04 | 155 | 156 | 145 | 146 | 269,000 | 1,460 |
| 2010-10-01 | 155 | 157 | 150 | 156 | 176,000 | 1,560 |
| 2010-09-30 | 159 | 160 | 156 | 156 | 52,000 | 1,560 |
| 2010-09-29 | 155 | 160 | 155 | 160 | 136,000 | 1,600 |
| 2010-09-28 | 152 | 155 | 152 | 155 | 59,000 | 1,550 |
| 2010-09-27 | 150 | 154 | 150 | 153 | 90,000 | 1,530 |
| 2010-09-24 | 153 | 155 | 152 | 152 | 145,000 | 1,520 |
| 2010-09-22 | 155 | 158 | 153 | 156 | 103,000 | 1,560 |
| 2010-09-21 | 156 | 159 | 155 | 155 | 84,000 | 1,550 |
| 2010-09-17 | 156 | 158 | 155 | 155 | 89,000 | 1,550 |
| 2010-09-16 | 157 | 158 | 155 | 157 | 141,000 | 1,570 |
| 2010-09-15 | 160 | 161 | 157 | 157 | 156,000 | 1,570 |
| 2010-09-14 | 160 | 162 | 159 | 162 | 159,000 | 1,620 |
| 2010-09-13 | 157 | 164 | 157 | 159 | 527,000 | 1,590 |
| 2010-09-10 | 154 | 156 | 153 | 155 | 104,000 | 1,550 |
| 2010-09-09 | 153 | 157 | 152 | 154 | 89,000 | 1,540 |
| 2010-09-08 | 152 | 153 | 150 | 151 | 98,000 | 1,510 |
| 2010-09-07 | 154 | 158 | 153 | 154 | 241,000 | 1,540 |
| 2010-09-06 | 154 | 155 | 152 | 155 | 126,000 | 1,550 |
| 2010-09-03 | 155 | 159 | 151 | 151 | 218,000 | 1,510 |
| 2010-09-02 | 149 | 160 | 147 | 155 | 440,000 | 1,550 |
| 2010-09-01 | 146 | 149 | 146 | 148 | 53,000 | 1,480 |
| 2010-08-31 | 152 | 152 | 147 | 148 | 108,000 | 1,480 |
| 2010-08-30 | 155 | 155 | 152 | 153 | 67,000 | 1,530 |
| 2010-08-27 | 147 | 151 | 147 | 151 | 83,000 | 1,510 |
| 2010-08-26 | 146 | 150 | 146 | 148 | 121,000 | 1,480 |
| 2010-08-25 | 150 | 150 | 143 | 145 | 175,000 | 1,450 |
| 2010-08-24 | 152 | 154 | 151 | 151 | 53,000 | 1,510 |
| 2010-08-23 | 152 | 154 | 151 | 153 | 70,000 | 1,530 |
| 2010-08-20 | 155 | 155 | 152 | 152 | 63,000 | 1,520 |
| 2010-08-19 | 153 | 156 | 153 | 155 | 101,000 | 1,550 |
| 2010-08-18 | 156 | 156 | 151 | 153 | 129,000 | 1,530 |
| 2010-08-17 | 154 | 156 | 153 | 155 | 83,000 | 1,550 |
| 2010-08-16 | 160 | 160 | 153 | 153 | 90,000 | 1,530 |
| 2010-08-13 | 160 | 162 | 158 | 160 | 68,000 | 1,600 |
| 2010-08-12 | 162 | 163 | 158 | 160 | 196,000 | 1,600 |
| 2010-08-11 | 170 | 171 | 164 | 166 | 235,000 | 1,660 |
| 2010-08-10 | 178 | 184 | 171 | 175 | 361,000 | 1,750 |
| 2010-08-09 | 172 | 175 | 170 | 173 | 55,000 | 1,730 |
| 2010-08-06 | 170 | 173 | 170 | 172 | 66,000 | 1,720 |
| 2010-08-05 | 171 | 174 | 169 | 170 | 64,000 | 1,700 |
| 2010-08-04 | 171 | 173 | 169 | 171 | 52,000 | 1,710 |
| 2010-08-03 | 168 | 172 | 168 | 171 | 58,000 | 1,710 |
| 2010-08-02 | 168 | 172 | 168 | 168 | 55,000 | 1,680 |
| 2010-07-30 | 173 | 175 | 168 | 168 | 80,000 | 1,680 |
| 2010-07-29 | 176 | 179 | 174 | 175 | 66,000 | 1,750 |
| 2010-07-28 | 173 | 176 | 173 | 175 | 57,000 | 1,750 |
| 2010-07-27 | 174 | 176 | 170 | 173 | 51,000 | 1,730 |
| 2010-07-26 | 176 | 180 | 173 | 174 | 48,000 | 1,740 |
| 2010-07-23 | 167 | 174 | 167 | 171 | 65,000 | 1,710 |
| 2010-07-22 | 171 | 173 | 166 | 167 | 101,000 | 1,670 |
| 2010-07-21 | 178 | 181 | 174 | 174 | 23,000 | 1,740 |
| 2010-07-20 | 176 | 179 | 175 | 177 | 34,000 | 1,770 |
| 2010-07-16 | 183 | 186 | 178 | 180 | 55,000 | 1,800 |
| 2010-07-15 | 187 | 188 | 183 | 183 | 75,000 | 1,830 |
| 2010-07-14 | 188 | 192 | 187 | 188 | 104,000 | 1,880 |
| 2010-07-13 | 189 | 190 | 185 | 187 | 69,000 | 1,870 |
| 2010-07-12 | 188 | 194 | 187 | 190 | 222,000 | 1,900 |
| 2010-07-09 | 187 | 191 | 187 | 188 | 46,000 | 1,880 |
| 2010-07-08 | 187 | 191 | 183 | 186 | 105,000 | 1,860 |
| 2010-07-07 | 187 | 196 | 182 | 182 | 158,000 | 1,820 |
| 2010-07-06 | 187 | 187 | 183 | 187 | 46,000 | 1,870 |
| 2010-07-05 | 184 | 188 | 184 | 187 | 42,000 | 1,870 |
| 2010-07-02 | 185 | 185 | 181 | 184 | 73,000 | 1,840 |
| 2010-07-01 | 183 | 186 | 179 | 180 | 86,000 | 1,800 |
| 2010-06-30 | 181 | 187 | 181 | 187 | 106,000 | 1,870 |
| 2010-06-29 | 198 | 204 | 190 | 191 | 168,000 | 1,910 |
| 2010-06-28 | 198 | 198 | 195 | 196 | 43,000 | 1,960 |
| 2010-06-25 | 204 | 204 | 197 | 198 | 116,000 | 1,980 |
| 2010-06-24 | 200 | 206 | 200 | 204 | 61,000 | 2,040 |
| 2010-06-23 | 200 | 203 | 200 | 200 | 76,000 | 2,000 |
| 2010-06-22 | 204 | 207 | 202 | 203 | 101,000 | 2,030 |
| 2010-06-21 | 203 | 205 | 202 | 204 | 120,000 | 2,040 |
| 2010-06-18 | 205 | 208 | 202 | 203 | 94,000 | 2,030 |
| 2010-06-17 | 208 | 210 | 205 | 206 | 63,000 | 2,060 |
| 2010-06-16 | 209 | 212 | 207 | 208 | 44,000 | 2,080 |
| 2010-06-15 | 206 | 212 | 204 | 206 | 51,000 | 2,060 |
| 2010-06-14 | 207 | 211 | 206 | 206 | 62,000 | 2,060 |
| 2010-06-11 | 213 | 213 | 206 | 207 | 108,000 | 2,070 |
| 2010-06-10 | 202 | 211 | 201 | 209 | 250,000 | 2,090 |
| 2010-06-09 | 212 | 216 | 200 | 201 | 179,000 | 2,010 |
| 2010-06-08 | 214 | 217 | 212 | 213 | 93,000 | 2,130 |
| 2010-06-07 | 216 | 219 | 210 | 213 | 109,000 | 2,130 |
| 2010-06-04 | 221 | 225 | 221 | 222 | 144,000 | 2,220 |
| 2010-06-03 | 222 | 225 | 219 | 220 | 122,000 | 2,200 |
| 2010-06-02 | 220 | 221 | 215 | 216 | 136,000 | 2,160 |
| 2010-06-01 | 218 | 227 | 216 | 220 | 290,000 | 2,200 |
| 2010-05-31 | 210 | 218 | 210 | 217 | 131,000 | 2,170 |
| 2010-05-28 | 217 | 221 | 211 | 212 | 116,000 | 2,120 |
| 2010-05-27 | 210 | 215 | 207 | 215 | 341,000 | 2,150 |
| 2010-05-26 | 213 | 219 | 202 | 207 | 421,000 | 2,070 |
| 2010-05-25 | 206 | 220 | 204 | 213 | 952,000 | 2,130 |
| 2010-05-24 | 201 | 203 | 198 | 202 | 157,000 | 2,020 |
| 2010-05-21 | 200 | 203 | 195 | 201 | 191,000 | 2,010 |
| 2010-05-20 | 209 | 214 | 206 | 206 | 149,000 | 2,060 |
| 2010-05-19 | 211 | 215 | 202 | 208 | 378,000 | 2,080 |
| 2010-05-18 | 229 | 233 | 202 | 217 | 337,000 | 2,170 |
| 2010-05-17 | 238 | 244 | 228 | 231 | 516,000 | 2,310 |
| 2010-05-14 | 247 | 255 | 242 | 245 | 1,396,000 | 2,450 |
| 2010-05-13 | 251 | 255 | 234 | 240 | 3,461,000 | 2,400 |
| 2010-05-12 | 220 | 274 | 217 | 259 | 9,105,000 | 2,590 |
| 2010-05-11 | 210 | 215 | 206 | 207 | 73,000 | 2,070 |
| 2010-05-10 | 203 | 209 | 203 | 206 | 93,000 | 2,060 |
| 2010-05-07 | 207 | 209 | 205 | 207 | 106,000 | 2,070 |
| 2010-05-06 | 213 | 216 | 211 | 213 | 111,000 | 2,130 |
| 2010-04-30 | 219 | 222 | 210 | 216 | 89,000 | 2,160 |
| 2010-04-28 | 216 | 221 | 216 | 218 | 95,000 | 2,180 |
| 2010-04-27 | 225 | 229 | 224 | 224 | 110,000 | 2,240 |
| 2010-04-26 | 223 | 225 | 223 | 224 | 80,000 | 2,240 |
| 2010-04-23 | 219 | 222 | 219 | 221 | 51,000 | 2,210 |
| 2010-04-22 | 223 | 223 | 218 | 221 | 87,000 | 2,210 |
| 2010-04-21 | 218 | 224 | 218 | 221 | 76,000 | 2,210 |
| 2010-04-20 | 219 | 220 | 217 | 217 | 29,000 | 2,170 |
| 2010-04-19 | 216 | 220 | 215 | 218 | 68,000 | 2,180 |
| 2010-04-16 | 224 | 234 | 219 | 220 | 342,000 | 2,200 |
| 2010-04-15 | 215 | 219 | 215 | 219 | 99,000 | 2,190 |
| 2010-04-14 | 217 | 218 | 214 | 216 | 65,000 | 2,160 |
| 2010-04-13 | 220 | 220 | 214 | 216 | 84,000 | 2,160 |
| 2010-04-12 | 220 | 220 | 218 | 218 | 45,000 | 2,180 |
| 2010-04-09 | 216 | 219 | 216 | 219 | 67,000 | 2,190 |
| 2010-04-08 | 217 | 219 | 215 | 217 | 56,000 | 2,170 |
| 2010-04-07 | 218 | 218 | 215 | 218 | 100,000 | 2,180 |
| 2010-04-06 | 219 | 220 | 216 | 217 | 95,000 | 2,170 |
| 2010-04-05 | 215 | 221 | 211 | 221 | 155,000 | 2,210 |
| 2010-04-02 | 215 | 215 | 211 | 213 | 109,000 | 2,130 |
| 2010-04-01 | 218 | 220 | 210 | 214 | 211,000 | 2,140 |
| 2010-03-31 | 206 | 217 | 206 | 213 | 264,000 | 2,130 |
| 2010-03-30 | 202 | 210 | 202 | 208 | 177,000 | 2,080 |
| 2010-03-29 | 202 | 203 | 199 | 201 | 77,000 | 2,010 |
| 2010-03-26 | 202 | 203 | 199 | 202 | 86,000 | 2,020 |
| 2010-03-25 | 200 | 200 | 198 | 199 | 47,000 | 1,990 |
| 2010-03-24 | 202 | 203 | 197 | 199 | 115,000 | 1,990 |
| 2010-03-23 | 196 | 206 | 196 | 199 | 257,000 | 1,990 |
| 2010-03-19 | 196 | 198 | 192 | 192 | 71,000 | 1,920 |
| 2010-03-18 | 197 | 199 | 197 | 198 | 39,000 | 1,980 |
| 2010-03-17 | 198 | 198 | 196 | 198 | 22,000 | 1,980 |
| 2010-03-16 | 195 | 197 | 195 | 197 | 21,000 | 1,970 |
| 2010-03-15 | 194 | 195 | 192 | 195 | 36,000 | 1,950 |
| 2010-03-12 | 194 | 195 | 192 | 193 | 67,000 | 1,930 |
| 2010-03-11 | 191 | 192 | 190 | 191 | 14,000 | 1,910 |
| 2010-03-10 | 194 | 194 | 191 | 191 | 79,000 | 1,910 |
| 2010-03-09 | 192 | 195 | 190 | 191 | 28,000 | 1,910 |
| 2010-03-08 | 189 | 192 | 189 | 192 | 40,000 | 1,920 |
| 2010-03-05 | 188 | 190 | 187 | 189 | 30,000 | 1,890 |
| 2010-03-04 | 189 | 190 | 188 | 188 | 15,000 | 1,880 |
| 2010-03-03 | 189 | 190 | 188 | 188 | 13,000 | 1,880 |
| 2010-03-02 | 192 | 192 | 188 | 189 | 22,000 | 1,890 |
| 2010-03-01 | 188 | 191 | 188 | 190 | 96,000 | 1,900 |
| 2010-02-26 | 194 | 194 | 189 | 190 | 49,000 | 1,900 |
| 2010-02-25 | 199 | 200 | 192 | 195 | 70,000 | 1,950 |
| 2010-02-24 | 188 | 199 | 188 | 196 | 169,000 | 1,960 |
| 2010-02-23 | 190 | 190 | 188 | 188 | 16,000 | 1,880 |
| 2010-02-22 | 189 | 191 | 186 | 187 | 41,000 | 1,870 |
| 2010-02-19 | 191 | 191 | 186 | 189 | 37,000 | 1,890 |
| 2010-02-18 | 193 | 193 | 191 | 191 | 13,000 | 1,910 |
| 2010-02-17 | 190 | 192 | 189 | 191 | 35,000 | 1,910 |
| 2010-02-16 | 193 | 193 | 188 | 188 | 43,000 | 1,880 |
| 2010-02-15 | 198 | 198 | 192 | 192 | 85,000 | 1,920 |
| 2010-02-12 | 190 | 207 | 187 | 196 | 395,000 | 1,960 |
| 2010-02-10 | 192 | 195 | 189 | 189 | 105,000 | 1,890 |
| 2010-02-09 | 196 | 196 | 188 | 191 | 148,000 | 1,910 |
| 2010-02-08 | 188 | 196 | 186 | 196 | 332,000 | 1,960 |
| 2010-02-05 | 181 | 186 | 181 | 186 | 70,000 | 1,860 |
| 2010-02-04 | 180 | 184 | 179 | 183 | 68,000 | 1,830 |
| 2010-02-03 | 178 | 180 | 178 | 180 | 20,000 | 1,800 |
| 2010-02-02 | 178 | 180 | 178 | 178 | 16,000 | 1,780 |
| 2010-02-01 | 178 | 180 | 176 | 178 | 37,000 | 1,780 |
| 2010-01-29 | 183 | 183 | 178 | 179 | 42,000 | 1,790 |
| 2010-01-28 | 175 | 186 | 175 | 181 | 27,000 | 1,810 |
| 2010-01-27 | 175 | 178 | 173 | 175 | 26,000 | 1,750 |
| 2010-01-26 | 179 | 180 | 172 | 175 | 51,000 | 1,750 |
| 2010-01-25 | 182 | 183 | 178 | 178 | 26,000 | 1,780 |
| 2010-01-22 | 182 | 182 | 178 | 182 | 27,000 | 1,820 |
| 2010-01-21 | 183 | 187 | 181 | 182 | 31,000 | 1,820 |
| 2010-01-20 | 188 | 188 | 183 | 186 | 29,000 | 1,860 |
| 2010-01-19 | 192 | 193 | 190 | 191 | 49,000 | 1,910 |
| 2010-01-18 | 181 | 193 | 181 | 193 | 82,000 | 1,930 |
| 2010-01-15 | 183 | 183 | 182 | 182 | 63,000 | 1,820 |
| 2010-01-14 | 183 | 187 | 182 | 186 | 30,000 | 1,860 |
| 2010-01-13 | 182 | 182 | 178 | 180 | 19,000 | 1,800 |
| 2010-01-12 | 177 | 183 | 175 | 183 | 48,000 | 1,830 |
| 2010-01-08 | 172 | 174 | 169 | 174 | 22,000 | 1,740 |
| 2010-01-07 | 169 | 171 | 169 | 169 | 15,000 | 1,690 |
| 2010-01-06 | 170 | 174 | 168 | 169 | 43,000 | 1,690 |
| 2010-01-05 | 169 | 170 | 167 | 167 | 10,000 | 1,670 |
| 2010-01-04 | 165 | 168 | 165 | 167 | 16,000 | 1,670 |
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
