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 |
|---|---|---|---|---|---|
| 1985/12/28 | 420 | 420 | 415 | 420 | 30,000 |
| 1985/12/27 | 419 | 424 | 415 | 420 | 27,000 |
| 1985/12/26 | 438 | 443 | 420 | 420 | 43,000 |
| 1985/12/25 | 445 | 450 | 438 | 438 | 99,000 |
| 1985/12/24 | 450 | 451 | 430 | 441 | 220,000 |
| 1985/12/23 | 425 | 448 | 423 | 436 | 204,000 |
| 1985/12/21 | 405 | 410 | 400 | 400 | 95,000 |
| 1985/12/20 | 396 | 400 | 394 | 400 | 136,000 |
| 1985/12/19 | 388 | 389 | 378 | 378 | 20,000 |
| 1985/12/18 | 388 | 388 | 380 | 388 | 6,000 |
| 1985/12/17 | 398 | 398 | 390 | 390 | 13,000 |
| 1985/12/16 | 398 | 400 | 390 | 399 | 40,000 |
| 1985/12/13 | 384 | 400 | 378 | 400 | 100,000 |
| 1985/12/12 | 367 | 380 | 366 | 380 | 102,000 |
| 1985/12/11 | 365 | 365 | 361 | 362 | 24,000 |
| 1985/12/10 | 360 | 370 | 360 | 362 | 18,000 |
| 1985/12/09 | 361 | 362 | 361 | 362 | 2,000 |
| 1985/12/07 | 372 | 372 | 360 | 360 | 12,000 |
| 1985/12/06 | 355 | 375 | 355 | 371 | 82,000 |
| 1985/12/05 | 350 | 355 | 350 | 350 | 7,000 |
| 1985/12/04 | 341 | 350 | 340 | 350 | 13,000 |
| 1985/12/03 | 345 | 350 | 345 | 350 | 5,000 |
| 1985/11/30 | 350 | 355 | 350 | 355 | 6,000 |
| 1985/11/29 | 355 | 355 | 355 | 355 | 3,000 |
| 1985/11/28 | 359 | 360 | 350 | 350 | 12,000 |
| 1985/11/27 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/11/26 | 357 | 357 | 355 | 356 | 4,000 |
| 1985/11/25 | 354 | 357 | 354 | 357 | 17,000 |
| 1985/11/22 | 355 | 355 | 350 | 350 | 3,000 |
| 1985/11/21 | 355 | 355 | 350 | 350 | 11,000 |
| 1985/11/20 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/11/19 | 359 | 359 | 359 | 359 | 4,000 |
| 1985/11/18 | 349 | 359 | 349 | 359 | 8,000 |
| 1985/11/16 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/11/15 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/11/14 | 350 | 355 | 350 | 355 | 11,000 |
| 1985/11/13 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/11/12 | 351 | 351 | 351 | 351 | 1,000 |
| 1985/11/11 | 351 | 351 | 351 | 351 | 1,000 |
| 1985/11/08 | 351 | 351 | 351 | 351 | 3,000 |
| 1985/11/07 | 350 | 351 | 350 | 351 | 14,000 |
| 1985/11/05 | 350 | 352 | 350 | 351 | 11,000 |
| 1985/11/02 | 360 | 365 | 355 | 355 | 10,000 |
| 1985/11/01 | 364 | 364 | 360 | 360 | 6,000 |
| 1985/10/31 | 355 | 364 | 355 | 364 | 16,000 |
| 1985/10/29 | 350 | 350 | 349 | 349 | 10,000 |
| 1985/10/28 | 351 | 358 | 351 | 358 | 2,000 |
| 1985/10/26 | 350 | 350 | 350 | 350 | 3,000 |
| 1985/10/25 | 350 | 360 | 350 | 360 | 5,000 |
| 1985/10/24 | 360 | 360 | 340 | 340 | 15,000 |
| 1985/10/23 | 364 | 365 | 360 | 365 | 7,000 |
| 1985/10/22 | 350 | 365 | 350 | 365 | 10,000 |
| 1985/10/21 | 350 | 350 | 348 | 348 | 15,000 |
| 1985/10/19 | 350 | 355 | 350 | 350 | 7,000 |
| 1985/10/18 | 350 | 350 | 350 | 350 | 12,000 |
| 1985/10/17 | 348 | 350 | 348 | 350 | 5,000 |
| 1985/10/16 | 350 | 352 | 350 | 352 | 3,000 |
| 1985/10/15 | 352 | 352 | 352 | 352 | 2,000 |
| 1985/10/14 | 355 | 355 | 355 | 355 | 3,000 |
| 1985/10/11 | 362 | 362 | 362 | 362 | 2,000 |
| 1985/10/09 | 354 | 367 | 354 | 367 | 9,000 |
| 1985/10/07 | 367 | 367 | 367 | 367 | 3,000 |
| 1985/10/04 | 360 | 369 | 360 | 369 | 6,000 |
| 1985/10/03 | 366 | 366 | 360 | 360 | 13,000 |
| 1985/10/02 | 369 | 369 | 369 | 369 | 6,000 |
| 1985/10/01 | 369 | 370 | 368 | 370 | 35,000 |
| 1985/09/30 | 370 | 370 | 366 | 370 | 19,000 |
| 1985/09/28 | 354 | 370 | 354 | 370 | 26,000 |
| 1985/09/27 | 358 | 360 | 355 | 355 | 9,000 |
| 1985/09/26 | 359 | 360 | 350 | 354 | 17,000 |
| 1985/09/25 | 359 | 360 | 359 | 360 | 15,000 |
| 1985/09/21 | 349 | 349 | 349 | 349 | 4,000 |
| 1985/09/20 | 355 | 355 | 339 | 339 | 20,000 |
| 1985/09/19 | 359 | 360 | 355 | 360 | 13,000 |
| 1985/09/18 | 355 | 355 | 354 | 355 | 20,000 |
| 1985/09/17 | 344 | 352 | 344 | 350 | 36,000 |
| 1985/09/13 | 340 | 344 | 340 | 344 | 4,000 |
| 1985/09/12 | 340 | 345 | 340 | 345 | 14,000 |
| 1985/09/11 | 341 | 345 | 341 | 345 | 5,000 |
| 1985/09/10 | 344 | 344 | 341 | 341 | 5,000 |
| 1985/09/09 | 338 | 345 | 338 | 345 | 14,000 |
| 1985/09/06 | 345 | 345 | 336 | 336 | 8,000 |
| 1985/09/05 | 335 | 335 | 331 | 331 | 11,000 |
| 1985/09/04 | 345 | 345 | 345 | 345 | 3,000 |
| 1985/09/03 | 350 | 350 | 345 | 345 | 10,000 |
| 1985/09/02 | 350 | 350 | 345 | 345 | 11,000 |
| 1985/08/31 | 353 | 353 | 353 | 353 | 3,000 |
| 1985/08/29 | 340 | 358 | 340 | 358 | 8,000 |
| 1985/08/28 | 343 | 344 | 343 | 344 | 2,000 |
| 1985/08/27 | 349 | 349 | 345 | 345 | 2,000 |
| 1985/08/26 | 350 | 350 | 350 | 350 | 6,000 |
| 1985/08/23 | 367 | 367 | 360 | 360 | 4,000 |
| 1985/08/22 | 373 | 375 | 365 | 370 | 87,000 |
| 1985/08/21 | 355 | 368 | 355 | 368 | 105,000 |
| 1985/08/20 | 350 | 358 | 340 | 355 | 25,000 |
| 1985/08/19 | 345 | 355 | 345 | 355 | 35,000 |
| 1985/08/17 | 349 | 350 | 345 | 345 | 29,000 |
| 1985/08/16 | 340 | 345 | 340 | 345 | 21,000 |
| 1985/08/15 | 336 | 339 | 336 | 338 | 12,000 |
| 1985/08/14 | 324 | 339 | 324 | 339 | 23,000 |
| 1985/08/13 | 324 | 324 | 316 | 321 | 6,000 |
| 1985/08/12 | 311 | 325 | 311 | 321 | 10,000 |
| 1985/08/09 | 310 | 310 | 310 | 310 | 11,000 |
| 1985/08/07 | 330 | 330 | 329 | 330 | 11,000 |
| 1985/08/05 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/08/03 | 332 | 333 | 332 | 333 | 3,000 |
| 1985/08/02 | 330 | 333 | 330 | 333 | 4,000 |
| 1985/08/01 | 330 | 333 | 330 | 333 | 13,000 |
| 1985/07/30 | 342 | 342 | 330 | 335 | 13,000 |
| 1985/07/29 | 340 | 345 | 340 | 340 | 24,000 |
| 1985/07/27 | 335 | 340 | 335 | 340 | 9,000 |
| 1985/07/26 | 338 | 338 | 335 | 336 | 5,000 |
| 1985/07/25 | 335 | 339 | 331 | 339 | 35,000 |
| 1985/07/24 | 339 | 340 | 335 | 335 | 20,000 |
| 1985/07/23 | 340 | 340 | 331 | 339 | 25,000 |
| 1985/07/22 | 341 | 350 | 331 | 331 | 30,000 |
| 1985/07/20 | 335 | 341 | 335 | 341 | 13,000 |
| 1985/07/19 | 340 | 340 | 330 | 330 | 7,000 |
| 1985/07/18 | 345 | 346 | 344 | 344 | 6,000 |
| 1985/07/17 | 347 | 350 | 335 | 345 | 28,000 |
| 1985/07/16 | 350 | 350 | 345 | 347 | 8,000 |
| 1985/07/15 | 360 | 365 | 351 | 351 | 95,000 |
| 1985/07/12 | 345 | 358 | 345 | 351 | 123,000 |
| 1985/07/11 | 339 | 350 | 334 | 340 | 108,000 |
| 1985/07/10 | 320 | 339 | 320 | 339 | 101,000 |
| 1985/07/09 | 311 | 320 | 310 | 320 | 12,000 |
| 1985/07/08 | 326 | 326 | 310 | 310 | 21,000 |
| 1985/07/06 | 320 | 329 | 319 | 329 | 31,000 |
| 1985/07/05 | 305 | 315 | 305 | 315 | 61,000 |
| 1985/07/04 | 306 | 306 | 306 | 306 | 1,000 |
| 1985/07/03 | 299 | 308 | 299 | 308 | 14,000 |
| 1985/06/29 | 295 | 300 | 294 | 300 | 10,000 |
| 1985/06/27 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/06/26 | 302 | 305 | 301 | 305 | 13,000 |
| 1985/06/25 | 302 | 307 | 301 | 301 | 24,000 |
| 1985/06/24 | 305 | 310 | 305 | 307 | 6,000 |
| 1985/06/22 | 307 | 307 | 307 | 307 | 6,000 |
| 1985/06/21 | 304 | 307 | 304 | 307 | 25,000 |
| 1985/06/20 | 307 | 308 | 305 | 307 | 17,000 |
| 1985/06/19 | 305 | 310 | 305 | 308 | 11,000 |
| 1985/06/18 | 303 | 303 | 301 | 303 | 10,000 |
| 1985/06/17 | 305 | 305 | 301 | 305 | 9,000 |
| 1985/06/15 | 301 | 306 | 300 | 306 | 9,000 |
| 1985/06/14 | 305 | 305 | 303 | 303 | 5,000 |
| 1985/06/13 | 306 | 306 | 306 | 306 | 8,000 |
| 1985/06/12 | 308 | 308 | 300 | 308 | 6,000 |
| 1985/06/11 | 308 | 309 | 308 | 309 | 3,000 |
| 1985/06/10 | 310 | 310 | 310 | 310 | 11,000 |
| 1985/06/07 | 313 | 313 | 313 | 313 | 7,000 |
| 1985/06/06 | 312 | 313 | 310 | 313 | 7,000 |
| 1985/06/05 | 310 | 315 | 307 | 313 | 53,000 |
| 1985/06/04 | 310 | 315 | 305 | 315 | 47,000 |
| 1985/06/03 | 310 | 310 | 304 | 310 | 20,000 |
| 1985/06/01 | 288 | 305 | 288 | 305 | 35,000 |
| 1985/05/31 | 285 | 288 | 284 | 288 | 27,000 |
| 1985/05/30 | 281 | 281 | 281 | 281 | 5,000 |
| 1985/05/29 | 281 | 281 | 280 | 280 | 21,000 |
| 1985/05/27 | 282 | 282 | 281 | 281 | 5,000 |
| 1985/05/25 | 289 | 289 | 289 | 289 | 2,000 |
| 1985/05/24 | 281 | 282 | 281 | 281 | 8,000 |
| 1985/05/23 | 281 | 281 | 281 | 281 | 2,000 |
| 1985/05/22 | 289 | 289 | 289 | 289 | 1,000 |
| 1985/05/21 | 280 | 280 | 278 | 280 | 15,000 |
| 1985/05/18 | 280 | 280 | 276 | 276 | 2,000 |
| 1985/05/17 | 280 | 280 | 276 | 276 | 4,000 |
| 1985/05/16 | 280 | 280 | 275 | 275 | 5,000 |
| 1985/05/15 | 280 | 280 | 280 | 280 | 10,000 |
| 1985/05/14 | 290 | 290 | 275 | 275 | 58,000 |
| 1985/05/13 | 290 | 290 | 280 | 280 | 35,000 |
| 1985/05/09 | 290 | 295 | 290 | 290 | 9,000 |
| 1985/05/08 | 290 | 290 | 290 | 290 | 7,000 |
| 1985/05/07 | 280 | 285 | 280 | 285 | 29,000 |
| 1985/05/04 | 280 | 282 | 280 | 281 | 7,000 |
| 1985/05/02 | 274 | 275 | 274 | 275 | 17,000 |
| 1985/05/01 | 275 | 275 | 274 | 274 | 13,000 |
| 1985/04/27 | 274 | 275 | 274 | 275 | 7,000 |
| 1985/04/26 | 275 | 275 | 275 | 275 | 6,000 |
| 1985/04/25 | 267 | 280 | 267 | 280 | 10,000 |
| 1985/04/24 | 265 | 267 | 265 | 267 | 10,000 |
| 1985/04/23 | 269 | 269 | 269 | 269 | 3,000 |
| 1985/04/22 | 269 | 269 | 269 | 269 | 1,000 |
| 1985/04/20 | 270 | 270 | 269 | 269 | 4,000 |
| 1985/04/19 | 270 | 274 | 268 | 268 | 17,000 |
| 1985/04/18 | 269 | 269 | 269 | 269 | 1,000 |
| 1985/04/17 | 270 | 270 | 265 | 268 | 8,000 |
| 1985/04/16 | 270 | 270 | 265 | 270 | 11,000 |
| 1985/04/15 | 265 | 266 | 265 | 266 | 5,000 |
| 1985/04/12 | 274 | 274 | 270 | 270 | 5,000 |
| 1985/04/11 | 280 | 280 | 275 | 275 | 14,000 |
| 1985/04/10 | 282 | 282 | 282 | 282 | 5,000 |
| 1985/04/08 | 283 | 283 | 283 | 283 | 1,000 |
| 1985/04/06 | 283 | 283 | 283 | 283 | 5,000 |
| 1985/04/05 | 283 | 283 | 283 | 283 | 2,000 |
| 1985/04/04 | 279 | 280 | 279 | 280 | 6,000 |
| 1985/04/03 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/04/02 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/03/30 | 275 | 284 | 275 | 284 | 8,000 |
| 1985/03/28 | 280 | 285 | 280 | 285 | 5,000 |
| 1985/03/27 | 280 | 285 | 280 | 285 | 5,000 |
| 1985/03/25 | 271 | 271 | 271 | 271 | 1,000 |
| 1985/03/23 | 280 | 280 | 270 | 270 | 3,000 |
| 1985/03/22 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/03/19 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/03/18 | 275 | 275 | 275 | 275 | 7,000 |
| 1985/03/16 | 275 | 282 | 275 | 282 | 3,000 |
| 1985/03/15 | 282 | 282 | 277 | 277 | 4,000 |
| 1985/03/14 | 284 | 284 | 270 | 283 | 5,000 |
| 1985/03/13 | 274 | 274 | 274 | 274 | 2,000 |
| 1985/03/12 | 279 | 284 | 279 | 284 | 3,000 |
| 1985/03/11 | 274 | 274 | 274 | 274 | 2,000 |
| 1985/03/08 | 270 | 273 | 269 | 269 | 10,000 |
| 1985/03/07 | 278 | 278 | 275 | 275 | 5,000 |
| 1985/03/06 | 278 | 280 | 278 | 278 | 5,000 |
| 1985/03/05 | 285 | 285 | 280 | 280 | 16,000 |
| 1985/03/04 | 284 | 284 | 284 | 284 | 7,000 |
| 1985/03/01 | 285 | 285 | 285 | 285 | 15,000 |
| 1985/02/28 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/02/27 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/02/26 | 285 | 290 | 285 | 286 | 19,000 |
| 1985/02/25 | 285 | 285 | 285 | 285 | 16,000 |
| 1985/02/23 | 290 | 295 | 290 | 290 | 20,000 |
| 1985/02/22 | 300 | 310 | 300 | 300 | 11,000 |
| 1985/02/21 | 301 | 305 | 295 | 295 | 20,000 |
| 1985/02/20 | 307 | 307 | 296 | 296 | 24,000 |
| 1985/02/19 | 329 | 330 | 315 | 315 | 82,000 |
| 1985/02/18 | 303 | 324 | 303 | 324 | 250,000 |
| 1985/02/16 | 290 | 300 | 290 | 300 | 25,000 |
| 1985/02/15 | 274 | 285 | 274 | 285 | 24,000 |
| 1985/02/14 | 288 | 288 | 270 | 279 | 23,000 |
| 1985/02/13 | 295 | 300 | 288 | 288 | 32,000 |
| 1985/02/12 | 295 | 312 | 290 | 290 | 158,000 |
| 1985/02/08 | 270 | 298 | 270 | 298 | 109,000 |
| 1985/02/07 | 265 | 270 | 264 | 270 | 33,000 |
| 1985/02/06 | 265 | 265 | 262 | 265 | 30,000 |
| 1985/02/05 | 258 | 260 | 258 | 260 | 35,000 |
| 1985/02/04 | 259 | 259 | 259 | 259 | 2,000 |
| 1985/02/02 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/02/01 | 259 | 259 | 259 | 259 | 3,000 |
| 1985/01/31 | 257 | 260 | 257 | 260 | 13,000 |
| 1985/01/30 | 252 | 258 | 252 | 258 | 12,000 |
| 1985/01/26 | 248 | 249 | 243 | 243 | 3,000 |
| 1985/01/25 | 249 | 249 | 246 | 246 | 3,000 |
| 1985/01/23 | 249 | 249 | 249 | 249 | 3,000 |
| 1985/01/22 | 249 | 249 | 249 | 249 | 10,000 |
| 1985/01/21 | 249 | 249 | 249 | 249 | 11,000 |
| 1985/01/19 | 246 | 249 | 246 | 249 | 2,000 |
| 1985/01/18 | 245 | 249 | 245 | 249 | 9,000 |
| 1985/01/17 | 246 | 249 | 246 | 249 | 3,000 |
| 1985/01/16 | 249 | 249 | 249 | 249 | 1,000 |
| 1985/01/14 | 250 | 250 | 245 | 250 | 11,000 |
| 1985/01/11 | 245 | 250 | 245 | 250 | 13,000 |
| 1985/01/10 | 249 | 250 | 249 | 250 | 3,000 |
| 1985/01/09 | 250 | 250 | 249 | 250 | 5,000 |
| 1985/01/08 | 250 | 250 | 250 | 250 | 3,000 |
| 1985/01/07 | 255 | 255 | 255 | 255 | 5,000 |
| 1985/01/04 | 260 | 260 | 260 | 260 | 5,000 |