5915 (株)駒井ハルテック の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 299 | 299 | 293 | 294 | 71,000 | 2,940 |
| 2014-12-29 | 297 | 301 | 295 | 298 | 113,000 | 2,980 |
| 2014-12-26 | 285 | 295 | 285 | 294 | 131,000 | 2,940 |
| 2014-12-25 | 291 | 291 | 284 | 285 | 124,000 | 2,850 |
| 2014-12-24 | 298 | 298 | 288 | 292 | 153,000 | 2,920 |
| 2014-12-22 | 297 | 297 | 291 | 297 | 148,000 | 2,970 |
| 2014-12-19 | 293 | 298 | 293 | 297 | 143,000 | 2,970 |
| 2014-12-18 | 291 | 294 | 290 | 293 | 72,000 | 2,930 |
| 2014-12-17 | 279 | 290 | 279 | 289 | 102,000 | 2,890 |
| 2014-12-16 | 290 | 290 | 282 | 283 | 150,000 | 2,830 |
| 2014-12-15 | 293 | 298 | 293 | 293 | 85,000 | 2,930 |
| 2014-12-12 | 291 | 297 | 291 | 296 | 168,000 | 2,960 |
| 2014-12-11 | 295 | 295 | 289 | 292 | 93,000 | 2,920 |
| 2014-12-10 | 291 | 298 | 291 | 296 | 160,000 | 2,960 |
| 2014-12-09 | 297 | 300 | 295 | 295 | 85,000 | 2,950 |
| 2014-12-08 | 300 | 301 | 297 | 300 | 186,000 | 3,000 |
| 2014-12-05 | 305 | 305 | 301 | 301 | 199,000 | 3,010 |
| 2014-12-04 | 316 | 316 | 305 | 307 | 428,000 | 3,070 |
| 2014-12-03 | 303 | 315 | 301 | 308 | 957,000 | 3,080 |
| 2014-12-02 | 291 | 295 | 288 | 295 | 175,000 | 2,950 |
| 2014-12-01 | 294 | 294 | 291 | 294 | 119,000 | 2,940 |
| 2014-11-28 | 287 | 291 | 287 | 290 | 75,000 | 2,900 |
| 2014-11-27 | 285 | 288 | 283 | 287 | 126,000 | 2,870 |
| 2014-11-26 | 282 | 293 | 282 | 287 | 238,000 | 2,870 |
| 2014-11-25 | 282 | 287 | 281 | 285 | 148,000 | 2,850 |
| 2014-11-21 | 285 | 290 | 278 | 280 | 418,000 | 2,800 |
| 2014-11-20 | 274 | 278 | 274 | 277 | 68,000 | 2,770 |
| 2014-11-19 | 276 | 278 | 274 | 274 | 87,000 | 2,740 |
| 2014-11-18 | 272 | 278 | 271 | 278 | 112,000 | 2,780 |
| 2014-11-17 | 277 | 279 | 272 | 272 | 81,000 | 2,720 |
| 2014-11-14 | 285 | 285 | 276 | 280 | 189,000 | 2,800 |
| 2014-11-13 | 270 | 288 | 269 | 287 | 386,000 | 2,870 |
| 2014-11-12 | 271 | 277 | 265 | 270 | 320,000 | 2,700 |
| 2014-11-11 | 270 | 272 | 267 | 271 | 229,000 | 2,710 |
| 2014-11-10 | 269 | 269 | 262 | 265 | 156,000 | 2,650 |
| 2014-11-07 | 272 | 273 | 267 | 269 | 117,000 | 2,690 |
| 2014-11-06 | 273 | 279 | 270 | 271 | 171,000 | 2,710 |
| 2014-11-05 | 276 | 276 | 271 | 273 | 96,000 | 2,730 |
| 2014-11-04 | 273 | 274 | 271 | 272 | 222,000 | 2,720 |
| 2014-10-31 | 264 | 269 | 262 | 268 | 205,000 | 2,680 |
| 2014-10-30 | 262 | 264 | 261 | 261 | 218,000 | 2,610 |
| 2014-10-29 | 262 | 265 | 262 | 265 | 105,000 | 2,650 |
| 2014-10-28 | 262 | 263 | 260 | 261 | 58,000 | 2,610 |
| 2014-10-27 | 260 | 265 | 260 | 264 | 145,000 | 2,640 |
| 2014-10-24 | 261 | 262 | 257 | 258 | 146,000 | 2,580 |
| 2014-10-23 | 257 | 264 | 257 | 259 | 115,000 | 2,590 |
| 2014-10-22 | 256 | 262 | 254 | 258 | 142,000 | 2,580 |
| 2014-10-21 | 258 | 259 | 251 | 251 | 171,000 | 2,510 |
| 2014-10-20 | 259 | 261 | 256 | 260 | 94,000 | 2,600 |
| 2014-10-17 | 255 | 255 | 250 | 251 | 162,000 | 2,510 |
| 2014-10-16 | 251 | 255 | 250 | 250 | 142,000 | 2,500 |
| 2014-10-15 | 257 | 266 | 256 | 259 | 276,000 | 2,590 |
| 2014-10-14 | 265 | 265 | 254 | 257 | 383,000 | 2,570 |
| 2014-10-10 | 271 | 274 | 268 | 269 | 147,000 | 2,690 |
| 2014-10-09 | 287 | 287 | 278 | 278 | 108,000 | 2,780 |
| 2014-10-08 | 281 | 289 | 281 | 287 | 114,000 | 2,870 |
| 2014-10-07 | 290 | 295 | 288 | 288 | 77,000 | 2,880 |
| 2014-10-06 | 293 | 295 | 290 | 293 | 55,000 | 2,930 |
| 2014-10-03 | 285 | 290 | 285 | 290 | 47,000 | 2,900 |
| 2014-10-02 | 285 | 291 | 282 | 286 | 218,000 | 2,860 |
| 2014-10-01 | 299 | 299 | 290 | 293 | 209,000 | 2,930 |
| 2014-09-30 | 307 | 307 | 298 | 298 | 130,000 | 2,980 |
| 2014-09-29 | 304 | 307 | 303 | 306 | 150,000 | 3,060 |
| 2014-09-26 | 298 | 305 | 295 | 302 | 152,000 | 3,020 |
| 2014-09-25 | 300 | 303 | 299 | 301 | 129,000 | 3,010 |
| 2014-09-24 | 297 | 300 | 295 | 300 | 119,000 | 3,000 |
| 2014-09-22 | 305 | 306 | 298 | 300 | 161,000 | 3,000 |
| 2014-09-19 | 298 | 303 | 298 | 302 | 177,000 | 3,020 |
| 2014-09-18 | 306 | 307 | 298 | 299 | 223,000 | 2,990 |
| 2014-09-17 | 305 | 310 | 301 | 309 | 153,000 | 3,090 |
| 2014-09-16 | 305 | 306 | 303 | 304 | 84,000 | 3,040 |
| 2014-09-12 | 300 | 308 | 300 | 303 | 241,000 | 3,030 |
| 2014-09-11 | 310 | 310 | 301 | 305 | 159,000 | 3,050 |
| 2014-09-10 | 312 | 314 | 307 | 310 | 136,000 | 3,100 |
| 2014-09-09 | 325 | 328 | 313 | 317 | 303,000 | 3,170 |
| 2014-09-08 | 321 | 329 | 318 | 327 | 197,000 | 3,270 |
| 2014-09-05 | 329 | 332 | 315 | 317 | 391,000 | 3,170 |
| 2014-09-04 | 330 | 337 | 324 | 326 | 252,000 | 3,260 |
| 2014-09-03 | 335 | 339 | 326 | 333 | 436,000 | 3,330 |
| 2014-09-02 | 340 | 346 | 334 | 335 | 871,000 | 3,350 |
| 2014-09-01 | 308 | 347 | 308 | 343 | 1,812,000 | 3,430 |
| 2014-08-29 | 311 | 315 | 303 | 305 | 320,000 | 3,050 |
| 2014-08-28 | 305 | 324 | 303 | 316 | 793,000 | 3,160 |
| 2014-08-27 | 292 | 307 | 291 | 305 | 285,000 | 3,050 |
| 2014-08-26 | 291 | 294 | 288 | 292 | 74,000 | 2,920 |
| 2014-08-25 | 288 | 292 | 287 | 290 | 128,000 | 2,900 |
| 2014-08-22 | 288 | 288 | 282 | 285 | 113,000 | 2,850 |
| 2014-08-21 | 283 | 288 | 282 | 288 | 110,000 | 2,880 |
| 2014-08-20 | 288 | 288 | 281 | 282 | 128,000 | 2,820 |
| 2014-08-19 | 288 | 290 | 286 | 287 | 127,000 | 2,870 |
| 2014-08-18 | 282 | 285 | 282 | 284 | 87,000 | 2,840 |
| 2014-08-15 | 285 | 286 | 280 | 281 | 111,000 | 2,810 |
| 2014-08-14 | 282 | 287 | 282 | 284 | 115,000 | 2,840 |
| 2014-08-13 | 283 | 285 | 278 | 280 | 122,000 | 2,800 |
| 2014-08-12 | 281 | 286 | 281 | 282 | 155,000 | 2,820 |
| 2014-08-11 | 277 | 283 | 273 | 281 | 264,000 | 2,810 |
| 2014-08-08 | 294 | 294 | 286 | 289 | 108,000 | 2,890 |
| 2014-08-07 | 290 | 295 | 289 | 294 | 118,000 | 2,940 |
| 2014-08-06 | 296 | 297 | 293 | 293 | 70,000 | 2,930 |
| 2014-08-05 | 308 | 308 | 298 | 300 | 145,000 | 3,000 |
| 2014-08-04 | 298 | 307 | 295 | 303 | 283,000 | 3,030 |
| 2014-08-01 | 292 | 302 | 292 | 298 | 152,000 | 2,980 |
| 2014-07-31 | 306 | 306 | 299 | 299 | 79,000 | 2,990 |
| 2014-07-30 | 304 | 305 | 301 | 303 | 85,000 | 3,030 |
| 2014-07-29 | 304 | 308 | 302 | 304 | 163,000 | 3,040 |
| 2014-07-28 | 300 | 305 | 298 | 303 | 134,000 | 3,030 |
| 2014-07-25 | 298 | 300 | 294 | 297 | 108,000 | 2,970 |
| 2014-07-24 | 300 | 306 | 295 | 298 | 167,000 | 2,980 |
| 2014-07-23 | 309 | 311 | 301 | 302 | 134,000 | 3,020 |
| 2014-07-22 | 306 | 309 | 304 | 306 | 189,000 | 3,060 |
| 2014-07-18 | 303 | 305 | 294 | 303 | 174,000 | 3,030 |
| 2014-07-17 | 305 | 313 | 301 | 306 | 488,000 | 3,060 |
| 2014-07-16 | 309 | 313 | 301 | 302 | 670,000 | 3,020 |
| 2014-07-15 | 298 | 314 | 297 | 302 | 885,000 | 3,020 |
| 2014-07-14 | 287 | 300 | 285 | 297 | 519,000 | 2,970 |
| 2014-07-11 | 285 | 290 | 284 | 290 | 77,000 | 2,900 |
| 2014-07-10 | 289 | 294 | 287 | 290 | 242,000 | 2,900 |
| 2014-07-09 | 285 | 288 | 283 | 287 | 129,000 | 2,870 |
| 2014-07-08 | 281 | 284 | 279 | 284 | 104,000 | 2,840 |
| 2014-07-07 | 281 | 281 | 279 | 279 | 28,000 | 2,790 |
| 2014-07-04 | 278 | 280 | 277 | 279 | 73,000 | 2,790 |
| 2014-07-03 | 283 | 284 | 275 | 277 | 116,000 | 2,770 |
| 2014-07-02 | 287 | 287 | 282 | 283 | 63,000 | 2,830 |
| 2014-07-01 | 285 | 289 | 285 | 287 | 74,000 | 2,870 |
| 2014-06-30 | 282 | 285 | 282 | 284 | 26,000 | 2,840 |
| 2014-06-27 | 288 | 288 | 282 | 284 | 41,000 | 2,840 |
| 2014-06-26 | 285 | 288 | 282 | 285 | 68,000 | 2,850 |
| 2014-06-25 | 288 | 289 | 286 | 286 | 59,000 | 2,860 |
| 2014-06-24 | 284 | 288 | 281 | 288 | 80,000 | 2,880 |
| 2014-06-23 | 284 | 285 | 282 | 284 | 67,000 | 2,840 |
| 2014-06-20 | 286 | 290 | 284 | 285 | 75,000 | 2,850 |
| 2014-06-19 | 288 | 291 | 284 | 286 | 206,000 | 2,860 |
| 2014-06-18 | 282 | 288 | 278 | 287 | 205,000 | 2,870 |
| 2014-06-17 | 270 | 280 | 270 | 277 | 318,000 | 2,770 |
| 2014-06-16 | 271 | 273 | 266 | 268 | 161,000 | 2,680 |
| 2014-06-13 | 267 | 273 | 267 | 271 | 145,000 | 2,710 |
| 2014-06-12 | 267 | 272 | 267 | 270 | 100,000 | 2,700 |
| 2014-06-11 | 270 | 274 | 267 | 270 | 74,000 | 2,700 |
| 2014-06-10 | 270 | 273 | 268 | 270 | 52,000 | 2,700 |
| 2014-06-09 | 273 | 276 | 270 | 270 | 102,000 | 2,700 |
| 2014-06-06 | 274 | 276 | 272 | 273 | 70,000 | 2,730 |
| 2014-06-05 | 277 | 277 | 269 | 274 | 77,000 | 2,740 |
| 2014-06-04 | 274 | 274 | 270 | 272 | 127,000 | 2,720 |
| 2014-06-03 | 277 | 278 | 272 | 274 | 171,000 | 2,740 |
| 2014-06-02 | 276 | 287 | 272 | 274 | 193,000 | 2,740 |
| 2014-05-30 | 270 | 276 | 268 | 268 | 67,000 | 2,680 |
| 2014-05-29 | 271 | 274 | 268 | 269 | 34,000 | 2,690 |
| 2014-05-28 | 266 | 274 | 266 | 270 | 80,000 | 2,700 |
| 2014-05-27 | 271 | 272 | 265 | 266 | 32,000 | 2,660 |
| 2014-05-26 | 266 | 272 | 266 | 268 | 45,000 | 2,680 |
| 2014-05-23 | 263 | 268 | 263 | 265 | 38,000 | 2,650 |
| 2014-05-22 | 261 | 266 | 261 | 263 | 88,000 | 2,630 |
| 2014-05-21 | 254 | 259 | 254 | 254 | 56,000 | 2,540 |
| 2014-05-20 | 258 | 262 | 255 | 257 | 103,000 | 2,570 |
| 2014-05-19 | 272 | 273 | 257 | 257 | 99,000 | 2,570 |
| 2014-05-16 | 274 | 276 | 266 | 266 | 121,000 | 2,660 |
| 2014-05-15 | 281 | 285 | 278 | 278 | 114,000 | 2,780 |
| 2014-05-14 | 293 | 293 | 280 | 289 | 45,000 | 2,890 |
| 2014-05-13 | 293 | 295 | 288 | 290 | 131,000 | 2,900 |
| 2014-05-12 | 280 | 284 | 277 | 277 | 61,000 | 2,770 |
| 2014-05-09 | 281 | 282 | 280 | 282 | 29,000 | 2,820 |
| 2014-05-08 | 282 | 282 | 280 | 281 | 53,000 | 2,810 |
| 2014-05-07 | 286 | 290 | 280 | 281 | 106,000 | 2,810 |
| 2014-05-02 | 291 | 292 | 288 | 292 | 34,000 | 2,920 |
| 2014-05-01 | 286 | 291 | 286 | 291 | 34,000 | 2,910 |
| 2014-04-30 | 295 | 295 | 285 | 286 | 31,000 | 2,860 |
| 2014-04-28 | 291 | 292 | 282 | 291 | 112,000 | 2,910 |
| 2014-04-25 | 301 | 304 | 297 | 298 | 75,000 | 2,980 |
| 2014-04-24 | 298 | 303 | 293 | 301 | 75,000 | 3,010 |
| 2014-04-23 | 294 | 298 | 294 | 298 | 30,000 | 2,980 |
| 2014-04-22 | 295 | 299 | 295 | 295 | 33,000 | 2,950 |
| 2014-04-21 | 298 | 300 | 295 | 298 | 24,000 | 2,980 |
| 2014-04-18 | 301 | 301 | 300 | 301 | 19,000 | 3,010 |
| 2014-04-17 | 301 | 303 | 294 | 296 | 21,000 | 2,960 |
| 2014-04-16 | 291 | 298 | 291 | 298 | 52,000 | 2,980 |
| 2014-04-15 | 291 | 294 | 290 | 291 | 45,000 | 2,910 |
| 2014-04-14 | 283 | 287 | 283 | 286 | 46,000 | 2,860 |
| 2014-04-11 | 292 | 292 | 285 | 286 | 115,000 | 2,860 |
| 2014-04-10 | 295 | 300 | 292 | 292 | 57,000 | 2,920 |
| 2014-04-09 | 295 | 300 | 293 | 293 | 72,000 | 2,930 |
| 2014-04-08 | 301 | 310 | 300 | 300 | 47,000 | 3,000 |
| 2014-04-07 | 300 | 306 | 300 | 303 | 61,000 | 3,030 |
| 2014-04-04 | 303 | 311 | 303 | 308 | 128,000 | 3,080 |
| 2014-04-03 | 311 | 311 | 303 | 307 | 123,000 | 3,070 |
| 2014-04-02 | 319 | 320 | 311 | 313 | 108,000 | 3,130 |
| 2014-04-01 | 314 | 319 | 312 | 316 | 166,000 | 3,160 |
| 2014-03-31 | 310 | 312 | 306 | 311 | 73,000 | 3,110 |
| 2014-03-28 | 307 | 309 | 305 | 309 | 129,000 | 3,090 |
| 2014-03-27 | 292 | 304 | 286 | 302 | 148,000 | 3,020 |
| 2014-03-26 | 294 | 298 | 291 | 292 | 91,000 | 2,920 |
| 2014-03-25 | 292 | 294 | 284 | 289 | 109,000 | 2,890 |
| 2014-03-24 | 275 | 295 | 275 | 284 | 180,000 | 2,840 |
| 2014-03-20 | 292 | 292 | 271 | 274 | 108,000 | 2,740 |
| 2014-03-19 | 290 | 293 | 285 | 285 | 70,000 | 2,850 |
| 2014-03-18 | 292 | 295 | 290 | 292 | 96,000 | 2,920 |
| 2014-03-17 | 288 | 288 | 282 | 283 | 50,000 | 2,830 |
| 2014-03-14 | 299 | 306 | 290 | 291 | 180,000 | 2,910 |
| 2014-03-13 | 303 | 304 | 300 | 301 | 34,000 | 3,010 |
| 2014-03-12 | 303 | 306 | 299 | 301 | 67,000 | 3,010 |
| 2014-03-11 | 305 | 310 | 304 | 306 | 50,000 | 3,060 |
| 2014-03-10 | 303 | 318 | 302 | 306 | 154,000 | 3,060 |
| 2014-03-07 | 300 | 303 | 298 | 300 | 100,000 | 3,000 |
| 2014-03-06 | 295 | 299 | 291 | 298 | 64,000 | 2,980 |
| 2014-03-05 | 296 | 300 | 295 | 295 | 54,000 | 2,950 |
| 2014-03-04 | 290 | 293 | 290 | 293 | 108,000 | 2,930 |
| 2014-03-03 | 300 | 301 | 290 | 290 | 97,000 | 2,900 |
| 2014-02-28 | 298 | 301 | 296 | 297 | 115,000 | 2,970 |
| 2014-02-27 | 305 | 306 | 298 | 298 | 41,000 | 2,980 |
| 2014-02-26 | 301 | 308 | 301 | 305 | 101,000 | 3,050 |
| 2014-02-25 | 305 | 310 | 303 | 304 | 123,000 | 3,040 |
| 2014-02-24 | 304 | 308 | 299 | 305 | 67,000 | 3,050 |
| 2014-02-21 | 310 | 311 | 301 | 304 | 98,000 | 3,040 |
| 2014-02-20 | 311 | 311 | 298 | 302 | 74,000 | 3,020 |
| 2014-02-19 | 312 | 317 | 309 | 311 | 120,000 | 3,110 |
| 2014-02-18 | 303 | 310 | 303 | 310 | 147,000 | 3,100 |
| 2014-02-17 | 294 | 303 | 291 | 301 | 135,000 | 3,010 |
| 2014-02-14 | 296 | 301 | 289 | 297 | 521,000 | 2,970 |
| 2014-02-13 | 319 | 319 | 309 | 309 | 237,000 | 3,090 |
| 2014-02-12 | 319 | 319 | 313 | 319 | 154,000 | 3,190 |
| 2014-02-10 | 314 | 316 | 306 | 308 | 103,000 | 3,080 |
| 2014-02-07 | 308 | 314 | 306 | 308 | 162,000 | 3,080 |
| 2014-02-06 | 298 | 304 | 295 | 300 | 188,000 | 3,000 |
| 2014-02-05 | 288 | 296 | 285 | 293 | 237,000 | 2,930 |
| 2014-02-04 | 288 | 295 | 280 | 284 | 442,000 | 2,840 |
| 2014-02-03 | 313 | 317 | 302 | 304 | 202,000 | 3,040 |
| 2014-01-31 | 323 | 325 | 308 | 313 | 289,000 | 3,130 |
| 2014-01-30 | 321 | 322 | 316 | 321 | 237,000 | 3,210 |
| 2014-01-29 | 324 | 332 | 324 | 331 | 227,000 | 3,310 |
| 2014-01-28 | 330 | 330 | 317 | 318 | 341,000 | 3,180 |
| 2014-01-27 | 333 | 336 | 324 | 326 | 443,000 | 3,260 |
| 2014-01-24 | 349 | 349 | 341 | 345 | 221,000 | 3,450 |
| 2014-01-23 | 368 | 374 | 349 | 352 | 975,000 | 3,520 |
| 2014-01-22 | 355 | 357 | 345 | 349 | 285,000 | 3,490 |
| 2014-01-21 | 359 | 366 | 353 | 356 | 284,000 | 3,560 |
| 2014-01-20 | 364 | 366 | 353 | 357 | 305,000 | 3,570 |
| 2014-01-17 | 344 | 362 | 344 | 362 | 728,000 | 3,620 |
| 2014-01-16 | 348 | 352 | 340 | 343 | 326,000 | 3,430 |
| 2014-01-15 | 334 | 353 | 334 | 341 | 475,000 | 3,410 |
| 2014-01-14 | 340 | 342 | 333 | 336 | 192,000 | 3,360 |
| 2014-01-10 | 345 | 346 | 339 | 343 | 194,000 | 3,430 |
| 2014-01-09 | 355 | 355 | 344 | 348 | 219,000 | 3,480 |
| 2014-01-08 | 347 | 356 | 347 | 352 | 321,000 | 3,520 |
| 2014-01-07 | 357 | 359 | 346 | 347 | 725,000 | 3,470 |
| 2014-01-06 | 341 | 375 | 334 | 363 | 2,971,000 | 3,630 |
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
