駒井ハルテック(5915)の株価時系列情報
駒井ハルテック(5915)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 179 | 182 | 178 | 180 | 82,000 |
2011/12/29 | 177 | 189 | 176 | 181 | 359,000 |
2011/12/28 | 177 | 179 | 175 | 178 | 56,000 |
2011/12/27 | 178 | 178 | 176 | 176 | 45,000 |
2011/12/26 | 182 | 182 | 176 | 178 | 53,000 |
2011/12/22 | 177 | 179 | 175 | 178 | 43,000 |
2011/12/21 | 183 | 183 | 175 | 175 | 75,000 |
2011/12/20 | 176 | 183 | 176 | 183 | 39,000 |
2011/12/19 | 176 | 177 | 172 | 176 | 107,000 |
2011/12/16 | 178 | 182 | 178 | 178 | 128,000 |
2011/12/15 | 184 | 187 | 183 | 183 | 104,000 |
2011/12/14 | 194 | 194 | 189 | 189 | 65,000 |
2011/12/13 | 190 | 194 | 187 | 192 | 125,000 |
2011/12/12 | 196 | 198 | 191 | 192 | 242,000 |
2011/12/09 | 186 | 195 | 185 | 191 | 460,000 |
2011/12/08 | 186 | 189 | 185 | 187 | 61,000 |
2011/12/07 | 186 | 190 | 185 | 186 | 220,000 |
2011/12/06 | 191 | 191 | 183 | 183 | 110,000 |
2011/12/05 | 187 | 194 | 187 | 190 | 267,000 |
2011/12/02 | 182 | 193 | 182 | 186 | 494,000 |
2011/12/01 | 181 | 182 | 177 | 179 | 143,000 |
2011/11/30 | 178 | 180 | 173 | 179 | 80,000 |
2011/11/29 | 177 | 177 | 176 | 177 | 64,000 |
2011/11/28 | 176 | 177 | 174 | 176 | 33,000 |
2011/11/25 | 176 | 177 | 173 | 174 | 104,000 |
2011/11/24 | 173 | 173 | 169 | 172 | 104,000 |
2011/11/22 | 171 | 176 | 171 | 175 | 92,000 |
2011/11/21 | 177 | 177 | 171 | 174 | 79,000 |
2011/11/18 | 178 | 178 | 173 | 176 | 64,000 |
2011/11/17 | 174 | 178 | 173 | 178 | 74,000 |
2011/11/16 | 180 | 180 | 172 | 172 | 195,000 |
2011/11/15 | 182 | 184 | 179 | 179 | 210,000 |
2011/11/14 | 183 | 188 | 183 | 187 | 113,000 |
2011/11/11 | 180 | 182 | 178 | 182 | 203,000 |
2011/11/10 | 185 | 186 | 180 | 183 | 150,000 |
2011/11/09 | 192 | 193 | 186 | 190 | 222,000 |
2011/11/08 | 201 | 204 | 193 | 193 | 256,000 |
2011/11/07 | 193 | 203 | 191 | 201 | 531,000 |
2011/11/04 | 189 | 194 | 187 | 192 | 105,000 |
2011/11/02 | 189 | 191 | 189 | 189 | 66,000 |
2011/11/01 | 194 | 196 | 193 | 194 | 33,000 |
2011/10/31 | 199 | 200 | 196 | 196 | 94,000 |
2011/10/28 | 198 | 199 | 197 | 197 | 105,000 |
2011/10/27 | 191 | 195 | 190 | 195 | 126,000 |
2011/10/26 | 190 | 194 | 189 | 191 | 196,000 |
2011/10/25 | 200 | 200 | 194 | 194 | 118,000 |
2011/10/24 | 199 | 201 | 196 | 200 | 111,000 |
2011/10/21 | 201 | 201 | 194 | 196 | 108,000 |
2011/10/20 | 197 | 200 | 195 | 198 | 94,000 |
2011/10/19 | 202 | 202 | 199 | 201 | 41,000 |
2011/10/18 | 201 | 202 | 201 | 202 | 70,000 |
2011/10/17 | 205 | 207 | 203 | 203 | 69,000 |
2011/10/14 | 205 | 206 | 202 | 203 | 113,000 |
2011/10/13 | 207 | 209 | 204 | 206 | 147,000 |
2011/10/12 | 203 | 210 | 202 | 207 | 205,000 |
2011/10/11 | 208 | 208 | 204 | 206 | 141,000 |
2011/10/07 | 200 | 204 | 200 | 204 | 183,000 |
2011/10/06 | 199 | 201 | 194 | 195 | 102,000 |
2011/10/05 | 205 | 205 | 192 | 195 | 156,000 |
2011/10/04 | 203 | 207 | 198 | 205 | 266,000 |
2011/10/03 | 190 | 208 | 190 | 206 | 414,000 |
2011/09/30 | 197 | 197 | 193 | 195 | 97,000 |
2011/09/29 | 182 | 195 | 182 | 194 | 197,000 |
2011/09/28 | 182 | 189 | 182 | 187 | 110,000 |
2011/09/27 | 181 | 184 | 180 | 181 | 227,000 |
2011/09/26 | 200 | 200 | 175 | 176 | 346,000 |
2011/09/22 | 201 | 202 | 199 | 199 | 117,000 |
2011/09/21 | 204 | 206 | 202 | 205 | 60,000 |
2011/09/20 | 204 | 205 | 199 | 204 | 151,000 |
2011/09/16 | 198 | 203 | 198 | 202 | 185,000 |
2011/09/15 | 204 | 205 | 194 | 196 | 285,000 |
2011/09/14 | 211 | 211 | 200 | 201 | 225,000 |
2011/09/13 | 212 | 215 | 208 | 210 | 267,000 |
2011/09/12 | 207 | 213 | 206 | 210 | 203,000 |
2011/09/09 | 214 | 216 | 212 | 212 | 191,000 |
2011/09/08 | 213 | 219 | 212 | 217 | 235,000 |
2011/09/07 | 207 | 210 | 207 | 209 | 95,000 |
2011/09/06 | 216 | 216 | 205 | 205 | 258,000 |
2011/09/05 | 213 | 217 | 211 | 217 | 147,000 |
2011/09/02 | 220 | 220 | 216 | 217 | 235,000 |
2011/09/01 | 222 | 225 | 219 | 221 | 250,000 |
2011/08/31 | 225 | 226 | 219 | 220 | 244,000 |
2011/08/30 | 223 | 226 | 222 | 225 | 306,000 |
2011/08/29 | 213 | 228 | 211 | 220 | 990,000 |
2011/08/26 | 211 | 212 | 209 | 210 | 115,000 |
2011/08/25 | 210 | 213 | 207 | 211 | 166,000 |
2011/08/24 | 211 | 213 | 203 | 205 | 154,000 |
2011/08/23 | 204 | 209 | 199 | 207 | 400,000 |
2011/08/22 | 207 | 212 | 204 | 204 | 363,000 |
2011/08/19 | 206 | 211 | 205 | 207 | 367,000 |
2011/08/18 | 216 | 222 | 212 | 213 | 796,000 |
2011/08/17 | 206 | 220 | 205 | 217 | 826,000 |
2011/08/16 | 214 | 215 | 204 | 205 | 451,000 |
2011/08/15 | 218 | 221 | 210 | 213 | 521,000 |
2011/08/12 | 221 | 224 | 213 | 216 | 1,372,000 |
2011/08/11 | 179 | 234 | 178 | 224 | 3,177,000 |
2011/08/10 | 189 | 189 | 183 | 184 | 414,000 |
2011/08/09 | 175 | 181 | 170 | 179 | 632,000 |
2011/08/08 | 190 | 194 | 183 | 185 | 410,000 |
2011/08/05 | 187 | 193 | 185 | 192 | 493,000 |
2011/08/04 | 202 | 205 | 200 | 200 | 171,000 |
2011/08/03 | 205 | 205 | 198 | 200 | 261,000 |
2011/08/02 | 210 | 211 | 207 | 208 | 135,000 |
2011/08/01 | 204 | 213 | 204 | 211 | 260,000 |
2011/07/29 | 212 | 213 | 204 | 204 | 339,000 |
2011/07/28 | 216 | 216 | 209 | 213 | 430,000 |
2011/07/27 | 222 | 223 | 218 | 219 | 275,000 |
2011/07/26 | 226 | 227 | 221 | 222 | 311,000 |
2011/07/25 | 231 | 232 | 225 | 225 | 340,000 |
2011/07/22 | 227 | 231 | 225 | 231 | 312,000 |
2011/07/21 | 229 | 232 | 225 | 227 | 390,000 |
2011/07/20 | 242 | 242 | 231 | 231 | 482,000 |
2011/07/19 | 240 | 240 | 235 | 236 | 452,000 |
2011/07/15 | 237 | 246 | 237 | 242 | 1,284,000 |
2011/07/14 | 247 | 250 | 233 | 236 | 2,754,000 |
2011/07/13 | 232 | 245 | 231 | 245 | 2,741,000 |
2011/07/12 | 226 | 234 | 225 | 231 | 768,000 |
2011/07/11 | 224 | 230 | 222 | 230 | 551,000 |
2011/07/08 | 226 | 228 | 220 | 221 | 330,000 |
2011/07/07 | 220 | 227 | 219 | 225 | 463,000 |
2011/07/06 | 220 | 221 | 219 | 220 | 131,000 |
2011/07/05 | 227 | 228 | 220 | 220 | 343,000 |
2011/07/04 | 221 | 226 | 221 | 224 | 314,000 |
2011/07/01 | 226 | 226 | 221 | 221 | 210,000 |
2011/06/30 | 223 | 224 | 220 | 223 | 231,000 |
2011/06/29 | 222 | 224 | 219 | 224 | 238,000 |
2011/06/28 | 222 | 227 | 217 | 219 | 600,000 |
2011/06/27 | 224 | 224 | 216 | 220 | 419,000 |
2011/06/24 | 228 | 228 | 223 | 225 | 279,000 |
2011/06/23 | 229 | 229 | 226 | 227 | 427,000 |
2011/06/22 | 233 | 234 | 228 | 230 | 778,000 |
2011/06/21 | 234 | 237 | 228 | 230 | 1,332,000 |
2011/06/20 | 227 | 230 | 222 | 229 | 2,318,000 |
2011/06/17 | 238 | 251 | 227 | 230 | 15,264,000 |
2011/06/16 | 200 | 222 | 197 | 222 | 2,585,000 |
2011/06/15 | 202 | 202 | 196 | 200 | 329,000 |
2011/06/14 | 200 | 204 | 199 | 200 | 363,000 |
2011/06/13 | 191 | 201 | 190 | 199 | 571,000 |
2011/06/10 | 194 | 197 | 192 | 192 | 357,000 |
2011/06/09 | 193 | 194 | 191 | 192 | 231,000 |
2011/06/08 | 195 | 196 | 192 | 194 | 429,000 |
2011/06/07 | 192 | 197 | 189 | 192 | 712,000 |
2011/06/06 | 201 | 202 | 191 | 192 | 885,000 |
2011/06/03 | 212 | 212 | 203 | 203 | 471,000 |
2011/06/02 | 207 | 214 | 205 | 213 | 553,000 |
2011/06/01 | 217 | 219 | 214 | 215 | 1,313,000 |
2011/05/31 | 206 | 217 | 206 | 214 | 2,425,000 |
2011/05/30 | 200 | 209 | 199 | 202 | 987,000 |
2011/05/27 | 195 | 206 | 195 | 202 | 581,000 |
2011/05/26 | 197 | 202 | 195 | 198 | 650,000 |
2011/05/25 | 206 | 208 | 197 | 197 | 620,000 |
2011/05/24 | 204 | 210 | 204 | 207 | 838,000 |
2011/05/23 | 214 | 216 | 201 | 205 | 834,000 |
2011/05/20 | 219 | 220 | 212 | 212 | 601,000 |
2011/05/19 | 227 | 231 | 216 | 216 | 1,082,000 |
2011/05/18 | 228 | 230 | 223 | 227 | 909,000 |
2011/05/17 | 229 | 237 | 226 | 229 | 4,795,000 |
2011/05/16 | 237 | 239 | 223 | 225 | 1,794,000 |
2011/05/13 | 256 | 258 | 227 | 237 | 3,241,000 |
2011/05/12 | 268 | 270 | 257 | 260 | 2,012,000 |
2011/05/11 | 276 | 278 | 272 | 275 | 1,084,000 |
2011/05/10 | 276 | 283 | 270 | 281 | 1,612,000 |
2011/05/09 | 289 | 297 | 279 | 279 | 5,916,000 |
2011/05/06 | 272 | 278 | 268 | 278 | 2,152,000 |
2011/05/02 | 271 | 285 | 268 | 279 | 6,020,000 |
2011/04/28 | 272 | 278 | 266 | 267 | 7,198,000 |
2011/04/27 | 280 | 285 | 269 | 274 | 11,463,000 |
2011/04/26 | 278 | 304 | 277 | 284 | 34,124,000 |
2011/04/25 | 244 | 287 | 240 | 285 | 10,364,000 |
2011/04/22 | 237 | 241 | 235 | 236 | 518,000 |
2011/04/21 | 237 | 246 | 234 | 235 | 1,031,000 |
2011/04/20 | 225 | 245 | 225 | 240 | 2,157,000 |
2011/04/19 | 221 | 227 | 221 | 224 | 300,000 |
2011/04/18 | 235 | 235 | 225 | 229 | 246,000 |
2011/04/15 | 228 | 235 | 226 | 230 | 523,000 |
2011/04/14 | 218 | 226 | 218 | 225 | 285,000 |
2011/04/13 | 221 | 224 | 216 | 218 | 198,000 |
2011/04/12 | 216 | 227 | 215 | 219 | 419,000 |
2011/04/11 | 215 | 220 | 215 | 216 | 173,000 |
2011/04/08 | 208 | 217 | 208 | 213 | 400,000 |
2011/04/07 | 225 | 229 | 214 | 214 | 349,000 |
2011/04/06 | 217 | 231 | 217 | 224 | 865,000 |
2011/04/05 | 231 | 231 | 213 | 217 | 418,000 |
2011/04/04 | 239 | 240 | 228 | 228 | 476,000 |
2011/04/01 | 235 | 242 | 232 | 235 | 292,000 |
2011/03/31 | 243 | 243 | 231 | 238 | 333,000 |
2011/03/30 | 243 | 247 | 239 | 244 | 493,000 |
2011/03/29 | 243 | 251 | 238 | 242 | 695,000 |
2011/03/28 | 230 | 258 | 223 | 243 | 1,543,000 |
2011/03/25 | 246 | 247 | 230 | 236 | 715,000 |
2011/03/24 | 247 | 249 | 240 | 240 | 955,000 |
2011/03/23 | 241 | 260 | 226 | 239 | 2,130,000 |
2011/03/22 | 211 | 229 | 205 | 229 | 707,000 |
2011/03/18 | 194 | 203 | 192 | 196 | 329,000 |
2011/03/17 | 171 | 194 | 168 | 189 | 406,000 |
2011/03/16 | 170 | 185 | 168 | 176 | 449,000 |
2011/03/15 | 220 | 224 | 147 | 161 | 923,000 |
2011/03/14 | 227 | 238 | 209 | 217 | 1,860,000 |
2011/03/11 | 209 | 209 | 201 | 208 | 205,000 |
2011/03/10 | 215 | 216 | 206 | 209 | 356,000 |
2011/03/09 | 217 | 219 | 215 | 215 | 128,000 |
2011/03/08 | 217 | 221 | 217 | 217 | 182,000 |
2011/03/07 | 214 | 217 | 214 | 215 | 83,000 |
2011/03/04 | 217 | 218 | 215 | 216 | 97,000 |
2011/03/03 | 212 | 215 | 212 | 214 | 145,000 |
2011/03/02 | 218 | 218 | 213 | 213 | 197,000 |
2011/03/01 | 220 | 225 | 219 | 220 | 175,000 |
2011/02/28 | 217 | 220 | 215 | 220 | 119,000 |
2011/02/25 | 209 | 216 | 209 | 216 | 191,000 |
2011/02/24 | 218 | 219 | 209 | 211 | 286,000 |
2011/02/23 | 218 | 225 | 217 | 222 | 169,000 |
2011/02/22 | 228 | 228 | 222 | 224 | 256,000 |
2011/02/21 | 227 | 228 | 224 | 227 | 115,000 |
2011/02/18 | 227 | 229 | 224 | 227 | 181,000 |
2011/02/17 | 230 | 230 | 225 | 227 | 321,000 |
2011/02/16 | 233 | 233 | 229 | 229 | 290,000 |
2011/02/15 | 235 | 237 | 232 | 232 | 559,000 |
2011/02/14 | 231 | 242 | 230 | 237 | 1,768,000 |
2011/02/10 | 221 | 227 | 221 | 227 | 232,000 |
2011/02/09 | 224 | 225 | 220 | 223 | 240,000 |
2011/02/08 | 224 | 227 | 220 | 221 | 322,000 |
2011/02/07 | 222 | 223 | 221 | 222 | 135,000 |
2011/02/04 | 220 | 223 | 216 | 220 | 286,000 |
2011/02/03 | 219 | 223 | 219 | 221 | 186,000 |
2011/02/02 | 220 | 224 | 220 | 221 | 220,000 |
2011/02/01 | 221 | 227 | 218 | 219 | 243,000 |
2011/01/31 | 216 | 230 | 216 | 217 | 429,000 |
2011/01/28 | 224 | 224 | 221 | 222 | 232,000 |
2011/01/27 | 221 | 225 | 217 | 224 | 257,000 |
2011/01/26 | 222 | 222 | 220 | 221 | 108,000 |
2011/01/25 | 220 | 224 | 220 | 222 | 206,000 |
2011/01/24 | 216 | 218 | 211 | 218 | 199,000 |
2011/01/21 | 222 | 222 | 212 | 214 | 442,000 |
2011/01/20 | 225 | 226 | 219 | 222 | 359,000 |
2011/01/19 | 222 | 226 | 217 | 222 | 766,000 |
2011/01/18 | 209 | 232 | 208 | 226 | 3,809,000 |
2011/01/17 | 204 | 205 | 202 | 204 | 280,000 |
2011/01/14 | 201 | 201 | 199 | 199 | 113,000 |
2011/01/13 | 200 | 203 | 200 | 200 | 320,000 |
2011/01/12 | 205 | 207 | 198 | 198 | 358,000 |
2011/01/11 | 195 | 202 | 195 | 202 | 222,000 |
2011/01/07 | 196 | 199 | 195 | 197 | 176,000 |
2011/01/06 | 197 | 198 | 195 | 196 | 146,000 |
2011/01/05 | 197 | 197 | 194 | 195 | 140,000 |
2011/01/04 | 193 | 196 | 191 | 195 | 157,000 |