5915 (株)駒井ハルテック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 249 | 249 | 244 | 246 | 39,000 | 2,460 |
| 2015-12-29 | 240 | 247 | 239 | 247 | 95,000 | 2,470 |
| 2015-12-28 | 236 | 243 | 236 | 243 | 57,000 | 2,430 |
| 2015-12-25 | 235 | 242 | 235 | 236 | 264,000 | 2,360 |
| 2015-12-24 | 250 | 251 | 241 | 243 | 206,000 | 2,430 |
| 2015-12-22 | 250 | 254 | 249 | 251 | 178,000 | 2,510 |
| 2015-12-21 | 251 | 255 | 250 | 252 | 169,000 | 2,520 |
| 2015-12-18 | 260 | 260 | 255 | 255 | 158,000 | 2,550 |
| 2015-12-17 | 264 | 268 | 258 | 259 | 379,000 | 2,590 |
| 2015-12-16 | 256 | 258 | 254 | 257 | 112,000 | 2,570 |
| 2015-12-15 | 257 | 259 | 250 | 252 | 190,000 | 2,520 |
| 2015-12-14 | 250 | 258 | 250 | 257 | 207,000 | 2,570 |
| 2015-12-11 | 255 | 261 | 255 | 258 | 231,000 | 2,580 |
| 2015-12-10 | 251 | 259 | 249 | 255 | 248,000 | 2,550 |
| 2015-12-09 | 252 | 254 | 251 | 252 | 123,000 | 2,520 |
| 2015-12-08 | 257 | 257 | 251 | 253 | 139,000 | 2,530 |
| 2015-12-07 | 262 | 262 | 257 | 257 | 183,000 | 2,570 |
| 2015-12-04 | 259 | 259 | 251 | 256 | 221,000 | 2,560 |
| 2015-12-03 | 264 | 264 | 245 | 259 | 316,000 | 2,590 |
| 2015-12-02 | 261 | 265 | 259 | 264 | 208,000 | 2,640 |
| 2015-12-01 | 253 | 263 | 253 | 261 | 281,000 | 2,610 |
| 2015-11-30 | 257 | 258 | 252 | 254 | 127,000 | 2,540 |
| 2015-11-27 | 262 | 263 | 255 | 257 | 207,000 | 2,570 |
| 2015-11-26 | 256 | 270 | 256 | 261 | 1,198,000 | 2,610 |
| 2015-11-25 | 252 | 254 | 248 | 251 | 359,000 | 2,510 |
| 2015-11-24 | 243 | 249 | 243 | 249 | 143,000 | 2,490 |
| 2015-11-20 | 240 | 245 | 238 | 244 | 140,000 | 2,440 |
| 2015-11-19 | 241 | 242 | 237 | 240 | 90,000 | 2,400 |
| 2015-11-18 | 240 | 240 | 238 | 238 | 99,000 | 2,380 |
| 2015-11-17 | 240 | 240 | 237 | 237 | 110,000 | 2,370 |
| 2015-11-16 | 233 | 238 | 233 | 235 | 122,000 | 2,350 |
| 2015-11-13 | 245 | 245 | 236 | 240 | 221,000 | 2,400 |
| 2015-11-12 | 247 | 248 | 240 | 246 | 261,000 | 2,460 |
| 2015-11-11 | 247 | 250 | 242 | 246 | 383,000 | 2,460 |
| 2015-11-10 | 240 | 250 | 236 | 249 | 1,154,000 | 2,490 |
| 2015-11-09 | 230 | 236 | 225 | 233 | 182,000 | 2,330 |
| 2015-11-06 | 220 | 232 | 220 | 229 | 275,000 | 2,290 |
| 2015-11-05 | 220 | 222 | 218 | 219 | 71,000 | 2,190 |
| 2015-11-04 | 220 | 222 | 218 | 219 | 73,000 | 2,190 |
| 2015-11-02 | 224 | 224 | 218 | 218 | 57,000 | 2,180 |
| 2015-10-30 | 220 | 225 | 220 | 224 | 67,000 | 2,240 |
| 2015-10-29 | 222 | 225 | 220 | 222 | 66,000 | 2,220 |
| 2015-10-28 | 220 | 223 | 220 | 223 | 99,000 | 2,230 |
| 2015-10-27 | 221 | 221 | 218 | 218 | 91,000 | 2,180 |
| 2015-10-26 | 227 | 227 | 223 | 223 | 70,000 | 2,230 |
| 2015-10-23 | 226 | 226 | 220 | 222 | 61,000 | 2,220 |
| 2015-10-22 | 222 | 227 | 220 | 221 | 109,000 | 2,210 |
| 2015-10-21 | 217 | 223 | 217 | 223 | 68,000 | 2,230 |
| 2015-10-20 | 219 | 221 | 218 | 218 | 33,000 | 2,180 |
| 2015-10-19 | 220 | 220 | 219 | 219 | 21,000 | 2,190 |
| 2015-10-16 | 221 | 222 | 219 | 220 | 46,000 | 2,200 |
| 2015-10-15 | 216 | 222 | 216 | 222 | 59,000 | 2,220 |
| 2015-10-14 | 222 | 222 | 216 | 218 | 72,000 | 2,180 |
| 2015-10-13 | 220 | 223 | 218 | 222 | 138,000 | 2,220 |
| 2015-10-09 | 214 | 219 | 214 | 219 | 91,000 | 2,190 |
| 2015-10-08 | 215 | 216 | 214 | 215 | 55,000 | 2,150 |
| 2015-10-07 | 211 | 215 | 211 | 215 | 60,000 | 2,150 |
| 2015-10-06 | 213 | 214 | 212 | 213 | 62,000 | 2,130 |
| 2015-10-05 | 209 | 214 | 208 | 211 | 103,000 | 2,110 |
| 2015-10-02 | 208 | 210 | 205 | 206 | 56,000 | 2,060 |
| 2015-10-01 | 206 | 207 | 205 | 207 | 80,000 | 2,070 |
| 2015-09-30 | 203 | 206 | 203 | 204 | 47,000 | 2,040 |
| 2015-09-29 | 207 | 207 | 201 | 202 | 69,000 | 2,020 |
| 2015-09-28 | 205 | 211 | 205 | 208 | 44,000 | 2,080 |
| 2015-09-25 | 209 | 209 | 204 | 207 | 62,000 | 2,070 |
| 2015-09-24 | 207 | 209 | 205 | 206 | 82,000 | 2,060 |
| 2015-09-18 | 211 | 211 | 209 | 209 | 31,000 | 2,090 |
| 2015-09-17 | 208 | 213 | 208 | 212 | 47,000 | 2,120 |
| 2015-09-16 | 209 | 209 | 206 | 207 | 45,000 | 2,070 |
| 2015-09-15 | 212 | 212 | 207 | 207 | 53,000 | 2,070 |
| 2015-09-14 | 213 | 213 | 209 | 209 | 59,000 | 2,090 |
| 2015-09-11 | 212 | 213 | 211 | 211 | 87,000 | 2,110 |
| 2015-09-10 | 209 | 215 | 209 | 212 | 95,000 | 2,120 |
| 2015-09-09 | 210 | 214 | 208 | 213 | 98,000 | 2,130 |
| 2015-09-08 | 206 | 207 | 202 | 203 | 70,000 | 2,030 |
| 2015-09-07 | 206 | 209 | 202 | 206 | 85,000 | 2,060 |
| 2015-09-04 | 212 | 218 | 205 | 208 | 196,000 | 2,080 |
| 2015-09-03 | 215 | 217 | 211 | 211 | 66,000 | 2,110 |
| 2015-09-02 | 208 | 215 | 207 | 210 | 190,000 | 2,100 |
| 2015-09-01 | 217 | 230 | 213 | 213 | 431,000 | 2,130 |
| 2015-08-31 | 217 | 218 | 213 | 216 | 96,000 | 2,160 |
| 2015-08-28 | 217 | 219 | 213 | 217 | 88,000 | 2,170 |
| 2015-08-27 | 214 | 215 | 209 | 209 | 134,000 | 2,090 |
| 2015-08-26 | 204 | 212 | 202 | 212 | 193,000 | 2,120 |
| 2015-08-25 | 194 | 215 | 187 | 202 | 724,000 | 2,020 |
| 2015-08-24 | 229 | 233 | 216 | 218 | 250,000 | 2,180 |
| 2015-08-21 | 239 | 241 | 235 | 235 | 155,000 | 2,350 |
| 2015-08-20 | 248 | 248 | 245 | 245 | 72,000 | 2,450 |
| 2015-08-19 | 252 | 252 | 249 | 249 | 77,000 | 2,490 |
| 2015-08-18 | 251 | 254 | 251 | 253 | 216,000 | 2,530 |
| 2015-08-17 | 246 | 251 | 246 | 251 | 82,000 | 2,510 |
| 2015-08-14 | 249 | 249 | 247 | 247 | 48,000 | 2,470 |
| 2015-08-13 | 249 | 250 | 247 | 250 | 92,000 | 2,500 |
| 2015-08-12 | 250 | 251 | 248 | 249 | 82,000 | 2,490 |
| 2015-08-11 | 250 | 253 | 248 | 251 | 177,000 | 2,510 |
| 2015-08-10 | 248 | 250 | 246 | 249 | 311,000 | 2,490 |
| 2015-08-07 | 238 | 244 | 238 | 241 | 204,000 | 2,410 |
| 2015-08-06 | 243 | 245 | 241 | 243 | 102,000 | 2,430 |
| 2015-08-05 | 240 | 243 | 240 | 242 | 133,000 | 2,420 |
| 2015-08-04 | 241 | 241 | 240 | 241 | 55,000 | 2,410 |
| 2015-08-03 | 241 | 241 | 239 | 240 | 49,000 | 2,400 |
| 2015-07-31 | 238 | 241 | 238 | 240 | 105,000 | 2,400 |
| 2015-07-30 | 239 | 240 | 237 | 238 | 72,000 | 2,380 |
| 2015-07-29 | 238 | 239 | 236 | 238 | 37,000 | 2,380 |
| 2015-07-28 | 236 | 237 | 233 | 236 | 99,000 | 2,360 |
| 2015-07-27 | 238 | 239 | 236 | 236 | 79,000 | 2,360 |
| 2015-07-24 | 241 | 241 | 238 | 240 | 56,000 | 2,400 |
| 2015-07-23 | 244 | 244 | 237 | 241 | 167,000 | 2,410 |
| 2015-07-22 | 242 | 243 | 240 | 240 | 86,000 | 2,400 |
| 2015-07-21 | 246 | 247 | 243 | 243 | 80,000 | 2,430 |
| 2015-07-17 | 244 | 245 | 242 | 245 | 48,000 | 2,450 |
| 2015-07-16 | 246 | 246 | 243 | 244 | 59,000 | 2,440 |
| 2015-07-15 | 245 | 246 | 244 | 246 | 89,000 | 2,460 |
| 2015-07-14 | 245 | 246 | 244 | 245 | 63,000 | 2,450 |
| 2015-07-13 | 242 | 244 | 240 | 242 | 38,000 | 2,420 |
| 2015-07-10 | 240 | 241 | 238 | 240 | 117,000 | 2,400 |
| 2015-07-09 | 243 | 243 | 227 | 241 | 341,000 | 2,410 |
| 2015-07-08 | 251 | 252 | 245 | 246 | 226,000 | 2,460 |
| 2015-07-07 | 252 | 253 | 251 | 252 | 81,000 | 2,520 |
| 2015-07-06 | 252 | 253 | 250 | 250 | 164,000 | 2,500 |
| 2015-07-03 | 256 | 256 | 253 | 254 | 75,000 | 2,540 |
| 2015-07-02 | 258 | 258 | 255 | 257 | 79,000 | 2,570 |
| 2015-07-01 | 254 | 256 | 252 | 255 | 86,000 | 2,550 |
| 2015-06-30 | 254 | 254 | 251 | 253 | 143,000 | 2,530 |
| 2015-06-29 | 253 | 256 | 252 | 252 | 158,000 | 2,520 |
| 2015-06-26 | 261 | 261 | 257 | 258 | 194,000 | 2,580 |
| 2015-06-25 | 263 | 263 | 260 | 261 | 120,000 | 2,610 |
| 2015-06-24 | 261 | 263 | 260 | 263 | 192,000 | 2,630 |
| 2015-06-23 | 260 | 261 | 259 | 261 | 130,000 | 2,610 |
| 2015-06-22 | 258 | 259 | 258 | 259 | 46,000 | 2,590 |
| 2015-06-19 | 259 | 260 | 258 | 258 | 157,000 | 2,580 |
| 2015-06-18 | 262 | 262 | 258 | 259 | 122,000 | 2,590 |
| 2015-06-17 | 260 | 262 | 260 | 261 | 79,000 | 2,610 |
| 2015-06-16 | 262 | 263 | 260 | 260 | 104,000 | 2,600 |
| 2015-06-15 | 260 | 261 | 259 | 261 | 72,000 | 2,610 |
| 2015-06-12 | 263 | 263 | 260 | 262 | 162,000 | 2,620 |
| 2015-06-11 | 259 | 263 | 259 | 263 | 123,000 | 2,630 |
| 2015-06-10 | 259 | 261 | 259 | 259 | 117,000 | 2,590 |
| 2015-06-09 | 260 | 261 | 258 | 258 | 194,000 | 2,580 |
| 2015-06-08 | 264 | 264 | 260 | 261 | 215,000 | 2,610 |
| 2015-06-05 | 260 | 265 | 260 | 263 | 237,000 | 2,630 |
| 2015-06-04 | 263 | 264 | 262 | 263 | 147,000 | 2,630 |
| 2015-06-03 | 260 | 265 | 259 | 262 | 325,000 | 2,620 |
| 2015-06-02 | 262 | 262 | 260 | 260 | 220,000 | 2,600 |
| 2015-06-01 | 258 | 263 | 258 | 262 | 286,000 | 2,620 |
| 2015-05-29 | 256 | 261 | 255 | 258 | 316,000 | 2,580 |
| 2015-05-28 | 258 | 258 | 254 | 255 | 236,000 | 2,550 |
| 2015-05-27 | 256 | 258 | 255 | 257 | 182,000 | 2,570 |
| 2015-05-26 | 255 | 256 | 254 | 256 | 184,000 | 2,560 |
| 2015-05-25 | 254 | 254 | 253 | 254 | 133,000 | 2,540 |
| 2015-05-22 | 253 | 254 | 251 | 253 | 190,000 | 2,530 |
| 2015-05-21 | 254 | 254 | 252 | 252 | 134,000 | 2,520 |
| 2015-05-20 | 255 | 255 | 252 | 253 | 155,000 | 2,530 |
| 2015-05-19 | 253 | 254 | 251 | 254 | 139,000 | 2,540 |
| 2015-05-18 | 253 | 254 | 251 | 252 | 220,000 | 2,520 |
| 2015-05-15 | 258 | 258 | 250 | 252 | 481,000 | 2,520 |
| 2015-05-14 | 260 | 264 | 256 | 256 | 383,000 | 2,560 |
| 2015-05-13 | 258 | 261 | 258 | 259 | 255,000 | 2,590 |
| 2015-05-12 | 255 | 258 | 255 | 257 | 246,000 | 2,570 |
| 2015-05-11 | 253 | 255 | 253 | 253 | 185,000 | 2,530 |
| 2015-05-08 | 251 | 254 | 250 | 253 | 353,000 | 2,530 |
| 2015-05-07 | 253 | 253 | 251 | 251 | 197,000 | 2,510 |
| 2015-05-01 | 253 | 254 | 251 | 253 | 220,000 | 2,530 |
| 2015-04-30 | 255 | 256 | 253 | 254 | 214,000 | 2,540 |
| 2015-04-28 | 257 | 257 | 254 | 254 | 201,000 | 2,540 |
| 2015-04-27 | 258 | 259 | 255 | 256 | 239,000 | 2,560 |
| 2015-04-24 | 255 | 259 | 254 | 258 | 387,000 | 2,580 |
| 2015-04-23 | 254 | 256 | 253 | 255 | 319,000 | 2,550 |
| 2015-04-22 | 253 | 255 | 253 | 253 | 323,000 | 2,530 |
| 2015-04-21 | 254 | 254 | 252 | 253 | 390,000 | 2,530 |
| 2015-04-20 | 258 | 258 | 252 | 254 | 618,000 | 2,540 |
| 2015-04-17 | 262 | 262 | 258 | 258 | 276,000 | 2,580 |
| 2015-04-16 | 261 | 262 | 260 | 261 | 142,000 | 2,610 |
| 2015-04-15 | 263 | 263 | 261 | 262 | 249,000 | 2,620 |
| 2015-04-14 | 261 | 263 | 258 | 262 | 418,000 | 2,620 |
| 2015-04-13 | 263 | 263 | 259 | 261 | 346,000 | 2,610 |
| 2015-04-10 | 265 | 266 | 262 | 264 | 439,000 | 2,640 |
| 2015-04-09 | 267 | 267 | 264 | 264 | 448,000 | 2,640 |
| 2015-04-08 | 270 | 271 | 264 | 265 | 1,114,000 | 2,650 |
| 2015-04-07 | 278 | 280 | 269 | 272 | 3,944,000 | 2,720 |
| 2015-04-06 | 255 | 257 | 253 | 254 | 83,000 | 2,540 |
| 2015-04-03 | 253 | 255 | 253 | 255 | 112,000 | 2,550 |
| 2015-04-02 | 252 | 256 | 252 | 253 | 146,000 | 2,530 |
| 2015-04-01 | 256 | 256 | 252 | 252 | 145,000 | 2,520 |
| 2015-03-31 | 256 | 257 | 255 | 256 | 167,000 | 2,560 |
| 2015-03-30 | 258 | 259 | 255 | 257 | 186,000 | 2,570 |
| 2015-03-27 | 260 | 262 | 259 | 260 | 229,000 | 2,600 |
| 2015-03-26 | 264 | 266 | 263 | 264 | 137,000 | 2,640 |
| 2015-03-25 | 268 | 268 | 265 | 266 | 186,000 | 2,660 |
| 2015-03-24 | 266 | 270 | 266 | 267 | 224,000 | 2,670 |
| 2015-03-23 | 267 | 268 | 265 | 267 | 184,000 | 2,670 |
| 2015-03-20 | 267 | 268 | 266 | 266 | 105,000 | 2,660 |
| 2015-03-19 | 267 | 269 | 266 | 268 | 180,000 | 2,680 |
| 2015-03-18 | 269 | 269 | 267 | 267 | 185,000 | 2,670 |
| 2015-03-17 | 269 | 269 | 267 | 268 | 118,000 | 2,680 |
| 2015-03-16 | 269 | 269 | 266 | 266 | 124,000 | 2,660 |
| 2015-03-13 | 271 | 271 | 267 | 267 | 337,000 | 2,670 |
| 2015-03-12 | 271 | 273 | 271 | 271 | 158,000 | 2,710 |
| 2015-03-11 | 271 | 274 | 271 | 271 | 184,000 | 2,710 |
| 2015-03-10 | 274 | 274 | 272 | 273 | 127,000 | 2,730 |
| 2015-03-09 | 275 | 275 | 273 | 274 | 156,000 | 2,740 |
| 2015-03-06 | 274 | 275 | 273 | 275 | 161,000 | 2,750 |
| 2015-03-05 | 275 | 276 | 273 | 274 | 110,000 | 2,740 |
| 2015-03-04 | 273 | 276 | 273 | 274 | 198,000 | 2,740 |
| 2015-03-03 | 275 | 275 | 272 | 274 | 107,000 | 2,740 |
| 2015-03-02 | 276 | 279 | 274 | 274 | 137,000 | 2,740 |
| 2015-02-27 | 277 | 277 | 274 | 275 | 148,000 | 2,750 |
| 2015-02-26 | 277 | 278 | 275 | 276 | 170,000 | 2,760 |
| 2015-02-25 | 278 | 279 | 277 | 278 | 160,000 | 2,780 |
| 2015-02-24 | 279 | 280 | 277 | 277 | 141,000 | 2,770 |
| 2015-02-23 | 290 | 290 | 278 | 279 | 224,000 | 2,790 |
| 2015-02-20 | 285 | 290 | 283 | 286 | 149,000 | 2,860 |
| 2015-02-19 | 285 | 286 | 283 | 285 | 82,000 | 2,850 |
| 2015-02-18 | 285 | 285 | 283 | 285 | 101,000 | 2,850 |
| 2015-02-17 | 283 | 285 | 282 | 284 | 64,000 | 2,840 |
| 2015-02-16 | 290 | 291 | 283 | 284 | 188,000 | 2,840 |
| 2015-02-13 | 286 | 287 | 285 | 285 | 113,000 | 2,850 |
| 2015-02-12 | 284 | 286 | 282 | 285 | 70,000 | 2,850 |
| 2015-02-10 | 279 | 285 | 277 | 283 | 128,000 | 2,830 |
| 2015-02-09 | 276 | 277 | 274 | 275 | 60,000 | 2,750 |
| 2015-02-06 | 275 | 276 | 273 | 275 | 36,000 | 2,750 |
| 2015-02-05 | 272 | 278 | 272 | 277 | 60,000 | 2,770 |
| 2015-02-04 | 276 | 278 | 273 | 275 | 81,000 | 2,750 |
| 2015-02-03 | 281 | 281 | 275 | 275 | 30,000 | 2,750 |
| 2015-02-02 | 279 | 283 | 277 | 279 | 76,000 | 2,790 |
| 2015-01-30 | 280 | 283 | 278 | 281 | 37,000 | 2,810 |
| 2015-01-29 | 282 | 283 | 280 | 281 | 29,000 | 2,810 |
| 2015-01-28 | 280 | 284 | 280 | 284 | 35,000 | 2,840 |
| 2015-01-27 | 281 | 282 | 279 | 282 | 23,000 | 2,820 |
| 2015-01-26 | 279 | 281 | 279 | 281 | 20,000 | 2,810 |
| 2015-01-23 | 283 | 283 | 278 | 281 | 35,000 | 2,810 |
| 2015-01-22 | 285 | 285 | 277 | 279 | 50,000 | 2,790 |
| 2015-01-21 | 286 | 286 | 281 | 281 | 40,000 | 2,810 |
| 2015-01-20 | 279 | 283 | 277 | 283 | 58,000 | 2,830 |
| 2015-01-19 | 279 | 280 | 277 | 279 | 38,000 | 2,790 |
| 2015-01-16 | 277 | 279 | 276 | 276 | 74,000 | 2,760 |
| 2015-01-15 | 277 | 283 | 277 | 283 | 82,000 | 2,830 |
| 2015-01-14 | 282 | 284 | 278 | 278 | 77,000 | 2,780 |
| 2015-01-13 | 286 | 289 | 285 | 285 | 55,000 | 2,850 |
| 2015-01-09 | 291 | 292 | 287 | 288 | 73,000 | 2,880 |
| 2015-01-08 | 292 | 292 | 289 | 292 | 30,000 | 2,920 |
| 2015-01-07 | 287 | 293 | 286 | 287 | 121,000 | 2,870 |
| 2015-01-06 | 296 | 296 | 290 | 290 | 76,000 | 2,900 |
| 2015-01-05 | 294 | 299 | 290 | 299 | 100,000 | 2,990 |
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
