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 |
---|---|---|---|---|---|
1986/12/27 | 559 | 559 | 559 | 559 | 1,000 |
1986/12/26 | 560 | 560 | 560 | 560 | 1,000 |
1986/12/25 | 565 | 565 | 565 | 565 | 3,000 |
1986/12/24 | 544 | 544 | 544 | 544 | 1,000 |
1986/12/24 | 1 -> 1.06 分割 | ||||
1986/12/23 | 585 | 585 | 570 | 580 | 22,000 |
1986/12/22 | 580 | 585 | 570 | 570 | 59,000 |
1986/12/19 | 598 | 600 | 590 | 590 | 17,000 |
1986/12/18 | 589 | 595 | 586 | 590 | 24,000 |
1986/12/17 | 581 | 600 | 581 | 590 | 12,000 |
1986/12/16 | 594 | 600 | 594 | 600 | 9,000 |
1986/12/15 | 604 | 604 | 590 | 604 | 10,000 |
1986/12/12 | 605 | 610 | 601 | 605 | 38,000 |
1986/12/11 | 599 | 605 | 581 | 605 | 39,000 |
1986/12/10 | 598 | 600 | 581 | 600 | 16,000 |
1986/12/09 | 600 | 600 | 575 | 600 | 16,000 |
1986/12/08 | 600 | 600 | 590 | 595 | 9,000 |
1986/12/06 | 605 | 605 | 595 | 600 | 13,000 |
1986/12/05 | 605 | 605 | 600 | 605 | 15,000 |
1986/12/04 | 607 | 607 | 598 | 605 | 30,000 |
1986/12/03 | 614 | 614 | 603 | 609 | 32,000 |
1986/12/02 | 610 | 610 | 601 | 609 | 25,000 |
1986/12/01 | 597 | 620 | 597 | 598 | 80,000 |
1986/11/29 | 595 | 608 | 595 | 596 | 67,000 |
1986/11/28 | 594 | 600 | 594 | 595 | 13,000 |
1986/11/27 | 594 | 595 | 594 | 594 | 37,000 |
1986/11/26 | 594 | 594 | 590 | 594 | 19,000 |
1986/11/25 | 590 | 598 | 590 | 596 | 79,000 |
1986/11/22 | 599 | 599 | 588 | 588 | 7,000 |
1986/11/21 | 568 | 599 | 568 | 599 | 49,000 |
1986/11/20 | 567 | 569 | 558 | 568 | 13,000 |
1986/11/19 | 570 | 570 | 552 | 567 | 14,000 |
1986/11/18 | 570 | 575 | 570 | 570 | 8,000 |
1986/11/17 | 570 | 570 | 570 | 570 | 3,000 |
1986/11/14 | 565 | 595 | 565 | 595 | 21,000 |
1986/11/13 | 545 | 555 | 544 | 550 | 16,000 |
1986/11/12 | 540 | 545 | 540 | 545 | 17,000 |
1986/11/11 | 505 | 520 | 505 | 520 | 22,000 |
1986/11/10 | 520 | 520 | 500 | 505 | 5,000 |
1986/11/07 | 515 | 520 | 510 | 520 | 13,000 |
1986/11/06 | 529 | 529 | 515 | 515 | 4,000 |
1986/11/04 | 525 | 530 | 525 | 530 | 3,000 |
1986/11/01 | 520 | 525 | 515 | 525 | 7,000 |
1986/10/31 | 529 | 529 | 520 | 520 | 5,000 |
1986/10/30 | 520 | 530 | 520 | 530 | 7,000 |
1986/10/29 | 520 | 520 | 520 | 520 | 8,000 |
1986/10/28 | 545 | 545 | 545 | 545 | 19,000 |
1986/10/27 | 555 | 555 | 555 | 555 | 4,000 |
1986/10/25 | 545 | 555 | 545 | 555 | 9,000 |
1986/10/24 | 520 | 535 | 510 | 535 | 9,000 |
1986/10/23 | 511 | 525 | 511 | 525 | 3,000 |
1986/10/22 | 510 | 510 | 510 | 510 | 6,000 |
1986/10/20 | 510 | 540 | 510 | 540 | 13,000 |
1986/10/17 | 529 | 530 | 529 | 530 | 13,000 |
1986/10/15 | 570 | 571 | 570 | 571 | 5,000 |
1986/10/14 | 560 | 570 | 559 | 570 | 7,000 |
1986/10/13 | 565 | 585 | 565 | 580 | 13,000 |
1986/10/09 | 565 | 570 | 565 | 565 | 6,000 |
1986/10/08 | 555 | 565 | 555 | 565 | 24,000 |
1986/10/07 | 560 | 560 | 554 | 555 | 7,000 |
1986/10/06 | 555 | 560 | 555 | 560 | 8,000 |
1986/10/04 | 550 | 555 | 550 | 555 | 7,000 |
1986/10/03 | 551 | 580 | 550 | 550 | 12,000 |
1986/10/02 | 560 | 560 | 551 | 551 | 8,000 |
1986/10/01 | 560 | 560 | 560 | 560 | 10,000 |
1986/09/29 | 600 | 600 | 585 | 600 | 13,000 |
1986/09/27 | 600 | 600 | 600 | 600 | 1,000 |
1986/09/26 | 590 | 600 | 570 | 590 | 20,000 |
1986/09/25 | 600 | 610 | 590 | 610 | 70,000 |
1986/09/24 | 580 | 595 | 579 | 593 | 87,000 |
1986/09/22 | 585 | 585 | 570 | 585 | 5,000 |
1986/09/19 | 590 | 590 | 570 | 584 | 9,000 |
1986/09/18 | 590 | 599 | 589 | 599 | 14,000 |
1986/09/17 | 579 | 600 | 579 | 600 | 10,000 |
1986/09/16 | 605 | 610 | 600 | 609 | 10,000 |
1986/09/12 | 590 | 600 | 575 | 600 | 15,000 |
1986/09/11 | 600 | 600 | 580 | 600 | 25,000 |
1986/09/10 | 580 | 600 | 580 | 600 | 12,000 |
1986/09/09 | 599 | 600 | 581 | 600 | 13,000 |
1986/09/08 | 580 | 600 | 580 | 600 | 17,000 |
1986/09/06 | 599 | 605 | 590 | 605 | 11,000 |
1986/09/05 | 580 | 610 | 580 | 610 | 12,000 |
1986/09/04 | 600 | 610 | 590 | 610 | 24,000 |
1986/09/03 | 581 | 590 | 581 | 590 | 8,000 |
1986/09/02 | 580 | 620 | 580 | 620 | 53,000 |
1986/09/01 | 580 | 600 | 580 | 600 | 35,000 |
1986/08/30 | 580 | 580 | 580 | 580 | 7,000 |
1986/08/29 | 576 | 590 | 576 | 590 | 8,000 |
1986/08/28 | 575 | 600 | 575 | 600 | 26,000 |
1986/08/27 | 580 | 610 | 580 | 585 | 44,000 |
1986/08/26 | 561 | 595 | 560 | 595 | 33,000 |
1986/08/25 | 592 | 592 | 591 | 591 | 3,000 |
1986/08/23 | 592 | 592 | 581 | 591 | 27,000 |
1986/08/22 | 590 | 600 | 590 | 595 | 34,000 |
1986/08/21 | 590 | 600 | 590 | 600 | 71,000 |
1986/08/20 | 600 | 600 | 580 | 600 | 98,000 |
1986/08/19 | 600 | 610 | 600 | 605 | 40,000 |
1986/08/18 | 605 | 610 | 604 | 610 | 15,000 |
1986/08/15 | 614 | 615 | 605 | 615 | 30,000 |
1986/08/14 | 619 | 619 | 607 | 615 | 20,000 |
1986/08/13 | 605 | 620 | 605 | 620 | 20,000 |
1986/08/12 | 615 | 624 | 612 | 623 | 36,000 |
1986/08/11 | 611 | 620 | 611 | 620 | 13,000 |
1986/08/08 | 610 | 618 | 610 | 618 | 29,000 |
1986/08/07 | 605 | 624 | 600 | 624 | 36,000 |
1986/08/06 | 610 | 625 | 609 | 624 | 36,000 |
1986/08/05 | 615 | 625 | 602 | 625 | 49,000 |
1986/08/04 | 615 | 632 | 610 | 632 | 38,000 |
1986/08/02 | 610 | 623 | 610 | 623 | 81,000 |
1986/08/01 | 624 | 625 | 610 | 623 | 83,000 |
1986/07/31 | 624 | 629 | 610 | 625 | 184,000 |
1986/07/30 | 630 | 630 | 625 | 630 | 41,000 |
1986/07/29 | 630 | 634 | 630 | 630 | 26,000 |
1986/07/28 | 635 | 645 | 630 | 630 | 21,000 |
1986/07/26 | 646 | 646 | 634 | 645 | 10,000 |
1986/07/25 | 650 | 660 | 645 | 646 | 31,000 |
1986/07/24 | 650 | 650 | 635 | 635 | 30,000 |
1986/07/23 | 641 | 650 | 640 | 650 | 63,000 |
1986/07/22 | 646 | 647 | 640 | 640 | 52,000 |
1986/07/21 | 658 | 658 | 646 | 646 | 85,000 |
1986/07/19 | 650 | 653 | 650 | 653 | 15,000 |
1986/07/18 | 666 | 670 | 650 | 650 | 48,000 |
1986/07/17 | 664 | 666 | 660 | 666 | 41,000 |
1986/07/16 | 660 | 665 | 656 | 665 | 55,000 |
1986/07/15 | 656 | 660 | 655 | 655 | 35,000 |
1986/07/14 | 669 | 670 | 655 | 656 | 40,000 |
1986/07/11 | 661 | 662 | 655 | 655 | 39,000 |
1986/07/10 | 660 | 665 | 655 | 660 | 19,000 |
1986/07/09 | 656 | 665 | 651 | 655 | 48,000 |
1986/07/08 | 655 | 665 | 640 | 655 | 74,000 |
1986/07/07 | 640 | 660 | 640 | 655 | 95,000 |
1986/07/05 | 636 | 640 | 635 | 640 | 25,000 |
1986/07/04 | 635 | 636 | 628 | 636 | 42,000 |
1986/07/03 | 626 | 637 | 625 | 630 | 73,000 |
1986/07/02 | 621 | 631 | 616 | 625 | 51,000 |
1986/07/01 | 620 | 638 | 620 | 620 | 82,000 |
1986/06/30 | 610 | 625 | 610 | 620 | 64,000 |
1986/06/28 | 600 | 610 | 599 | 610 | 22,000 |
1986/06/27 | 599 | 605 | 595 | 602 | 37,000 |
1986/06/26 | 596 | 600 | 590 | 595 | 33,000 |
1986/06/25 | 591 | 600 | 583 | 600 | 48,000 |
1986/06/24 | 595 | 595 | 590 | 590 | 57,000 |
1986/06/23 | 610 | 610 | 591 | 595 | 45,000 |
1986/06/21 | 610 | 611 | 610 | 611 | 46,000 |
1986/06/20 | 628 | 630 | 595 | 605 | 169,000 |
1986/06/19 | 586 | 618 | 580 | 618 | 235,000 |
1986/06/18 | 549 | 593 | 545 | 581 | 176,000 |
1986/06/17 | 550 | 554 | 540 | 540 | 129,000 |
1986/06/16 | 566 | 570 | 545 | 549 | 91,000 |
1986/06/13 | 550 | 560 | 550 | 560 | 81,000 |
1986/06/12 | 550 | 555 | 540 | 542 | 86,000 |
1986/06/11 | 551 | 551 | 530 | 531 | 128,000 |
1986/06/10 | 535 | 550 | 531 | 531 | 379,000 |
1986/06/09 | 490 | 525 | 485 | 525 | 121,000 |
1986/06/07 | 495 | 495 | 492 | 492 | 19,000 |
1986/06/06 | 479 | 500 | 479 | 499 | 23,000 |
1986/06/05 | 475 | 480 | 475 | 480 | 10,000 |
1986/06/04 | 475 | 480 | 471 | 478 | 19,000 |
1986/06/03 | 483 | 483 | 480 | 480 | 19,000 |
1986/06/02 | 482 | 482 | 481 | 481 | 6,000 |
1986/05/31 | 480 | 480 | 480 | 480 | 7,000 |
1986/05/30 | 485 | 485 | 481 | 481 | 9,000 |
1986/05/29 | 480 | 480 | 480 | 480 | 8,000 |
1986/05/28 | 480 | 490 | 480 | 485 | 10,000 |
1986/05/27 | 480 | 480 | 470 | 475 | 21,000 |
1986/05/26 | 475 | 480 | 475 | 480 | 10,000 |
1986/05/24 | 485 | 485 | 475 | 480 | 16,000 |
1986/05/23 | 481 | 481 | 478 | 478 | 4,000 |
1986/05/22 | 478 | 480 | 475 | 476 | 14,000 |
1986/05/20 | 499 | 500 | 499 | 500 | 2,000 |
1986/05/19 | 498 | 498 | 498 | 498 | 1,000 |
1986/05/17 | 487 | 487 | 475 | 487 | 15,000 |
1986/05/16 | 485 | 500 | 485 | 485 | 17,000 |
1986/05/15 | 485 | 485 | 479 | 485 | 15,000 |
1986/05/14 | 500 | 500 | 485 | 485 | 9,000 |
1986/05/13 | 505 | 505 | 497 | 500 | 55,000 |
1986/05/12 | 480 | 505 | 480 | 505 | 69,000 |
1986/05/09 | 485 | 485 | 479 | 480 | 22,000 |
1986/05/08 | 487 | 487 | 475 | 485 | 27,000 |
1986/05/07 | 490 | 490 | 485 | 488 | 8,000 |
1986/05/06 | 490 | 500 | 490 | 498 | 22,000 |
1986/05/02 | 485 | 486 | 485 | 485 | 10,000 |
1986/05/01 | 470 | 485 | 470 | 485 | 9,000 |
1986/04/30 | 470 | 495 | 470 | 480 | 48,000 |
1986/04/28 | 479 | 480 | 470 | 470 | 13,000 |
1986/04/26 | 471 | 480 | 471 | 480 | 17,000 |
1986/04/25 | 471 | 475 | 471 | 472 | 17,000 |
1986/04/24 | 475 | 480 | 475 | 476 | 7,000 |
1986/04/23 | 478 | 480 | 470 | 479 | 68,000 |
1986/04/22 | 481 | 482 | 475 | 480 | 37,000 |
1986/04/21 | 495 | 495 | 480 | 480 | 46,000 |
1986/04/19 | 495 | 495 | 485 | 486 | 8,000 |
1986/04/18 | 510 | 510 | 499 | 500 | 69,000 |
1986/04/17 | 490 | 519 | 490 | 500 | 166,000 |
1986/04/16 | 490 | 500 | 485 | 500 | 81,000 |
1986/04/15 | 475 | 490 | 475 | 485 | 93,000 |
1986/04/14 | 485 | 485 | 480 | 480 | 42,000 |
1986/04/11 | 485 | 485 | 470 | 470 | 45,000 |
1986/04/10 | 470 | 495 | 470 | 490 | 286,000 |
1986/04/09 | 445 | 470 | 443 | 460 | 245,000 |
1986/04/08 | 415 | 435 | 415 | 435 | 18,000 |
1986/04/07 | 412 | 412 | 412 | 412 | 4,000 |
1986/04/05 | 410 | 410 | 410 | 410 | 4,000 |
1986/04/04 | 430 | 430 | 415 | 415 | 3,000 |
1986/04/03 | 430 | 430 | 430 | 430 | 1,000 |
1986/04/02 | 434 | 434 | 429 | 429 | 3,000 |
1986/04/01 | 424 | 435 | 424 | 435 | 9,000 |
1986/03/31 | 431 | 435 | 420 | 420 | 14,000 |
1986/03/28 | 420 | 420 | 410 | 410 | 6,000 |
1986/03/27 | 412 | 430 | 410 | 425 | 22,000 |
1986/03/26 | 429 | 429 | 415 | 416 | 12,000 |
1986/03/25 | 434 | 435 | 430 | 435 | 5,000 |
1986/03/24 | 426 | 435 | 426 | 435 | 7,000 |
1986/03/22 | 420 | 425 | 420 | 425 | 3,000 |
1986/03/20 | 434 | 434 | 420 | 430 | 8,000 |
1986/03/19 | 435 | 444 | 434 | 435 | 32,000 |
1986/03/18 | 421 | 439 | 420 | 435 | 48,000 |
1986/03/17 | 419 | 420 | 419 | 420 | 6,000 |
1986/03/15 | 412 | 430 | 412 | 430 | 5,000 |
1986/03/14 | 415 | 415 | 410 | 410 | 4,000 |
1986/03/13 | 415 | 416 | 410 | 415 | 26,000 |
1986/03/12 | 416 | 416 | 415 | 415 | 3,000 |
1986/03/11 | 421 | 421 | 415 | 415 | 6,000 |
1986/03/10 | 415 | 420 | 415 | 420 | 4,000 |
1986/03/07 | 415 | 415 | 410 | 411 | 6,000 |
1986/03/06 | 417 | 417 | 417 | 417 | 5,000 |
1986/03/05 | 430 | 430 | 420 | 420 | 19,000 |
1986/03/04 | 426 | 430 | 425 | 430 | 6,000 |
1986/03/03 | 429 | 429 | 425 | 425 | 9,000 |
1986/03/01 | 422 | 428 | 422 | 426 | 5,000 |
1986/02/28 | 420 | 421 | 420 | 421 | 7,000 |
1986/02/27 | 421 | 421 | 417 | 417 | 7,000 |
1986/02/26 | 422 | 422 | 410 | 420 | 26,000 |
1986/02/25 | 421 | 422 | 421 | 422 | 4,000 |
1986/02/24 | 430 | 430 | 415 | 415 | 20,000 |
1986/02/22 | 421 | 430 | 421 | 430 | 5,000 |
1986/02/21 | 416 | 430 | 416 | 420 | 10,000 |
1986/02/20 | 420 | 425 | 416 | 425 | 9,000 |
1986/02/19 | 420 | 420 | 415 | 415 | 8,000 |
1986/02/18 | 405 | 420 | 405 | 415 | 20,000 |
1986/02/17 | 429 | 429 | 420 | 420 | 6,000 |
1986/02/14 | 425 | 429 | 420 | 429 | 5,000 |
1986/02/13 | 430 | 430 | 420 | 420 | 14,000 |
1986/02/12 | 419 | 435 | 419 | 435 | 16,000 |
1986/02/10 | 421 | 421 | 420 | 420 | 3,000 |
1986/02/07 | 425 | 425 | 420 | 420 | 7,000 |
1986/02/06 | 420 | 420 | 420 | 420 | 2,000 |
1986/02/05 | 430 | 430 | 420 | 420 | 11,000 |
1986/02/04 | 420 | 429 | 419 | 419 | 12,000 |
1986/02/03 | 429 | 430 | 420 | 420 | 9,000 |
1986/02/01 | 421 | 428 | 420 | 428 | 8,000 |
1986/01/31 | 420 | 420 | 420 | 420 | 3,000 |
1986/01/30 | 420 | 430 | 420 | 425 | 12,000 |
1986/01/29 | 425 | 425 | 420 | 420 | 16,000 |
1986/01/28 | 430 | 430 | 420 | 425 | 9,000 |
1986/01/27 | 421 | 430 | 420 | 430 | 9,000 |
1986/01/25 | 421 | 421 | 420 | 420 | 11,000 |
1986/01/24 | 426 | 426 | 420 | 420 | 19,000 |
1986/01/23 | 420 | 425 | 420 | 422 | 8,000 |
1986/01/22 | 430 | 431 | 418 | 421 | 11,000 |
1986/01/21 | 435 | 435 | 430 | 430 | 10,000 |
1986/01/20 | 438 | 450 | 438 | 450 | 8,000 |
1986/01/18 | 430 | 438 | 427 | 438 | 28,000 |
1986/01/17 | 420 | 425 | 420 | 425 | 29,000 |
1986/01/16 | 425 | 426 | 420 | 425 | 43,000 |
1986/01/14 | 429 | 430 | 426 | 427 | 12,000 |
1986/01/13 | 435 | 436 | 430 | 430 | 14,000 |
1986/01/10 | 411 | 430 | 411 | 430 | 26,000 |
1986/01/09 | 430 | 430 | 410 | 420 | 18,000 |
1986/01/08 | 449 | 450 | 435 | 435 | 21,000 |
1986/01/07 | 461 | 465 | 450 | 450 | 83,000 |
1986/01/06 | 450 | 465 | 450 | 460 | 88,000 |
1986/01/04 | 420 | 430 | 420 | 427 | 15,000 |