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 |
---|---|---|---|---|---|
1987/12/28 | 740 | 755 | 740 | 745 | 8,000 |
1987/12/26 | 760 | 760 | 760 | 760 | 1,000 |
1987/12/25 | 782 | 782 | 755 | 755 | 10,000 |
1987/12/24 | 771 | 795 | 771 | 781 | 12,000 |
1987/12/24 | 1 -> 1.05 分割 | ||||
1987/12/23 | 776 | 795 | 771 | 795 | 38,000 |
1987/12/22 | 791 | 795 | 775 | 775 | 43,000 |
1987/12/21 | 800 | 800 | 790 | 790 | 27,000 |
1987/12/18 | 810 | 815 | 790 | 795 | 47,000 |
1987/12/17 | 824 | 824 | 803 | 803 | 27,000 |
1987/12/16 | 829 | 829 | 815 | 829 | 37,000 |
1987/12/15 | 830 | 834 | 810 | 830 | 34,000 |
1987/12/14 | 800 | 840 | 800 | 834 | 79,000 |
1987/12/11 | 800 | 810 | 795 | 800 | 61,000 |
1987/12/10 | 789 | 800 | 785 | 800 | 13,000 |
1987/12/09 | 800 | 810 | 790 | 790 | 40,000 |
1987/12/08 | 752 | 800 | 752 | 800 | 93,000 |
1987/12/07 | 750 | 750 | 745 | 750 | 27,000 |
1987/12/05 | 741 | 753 | 740 | 753 | 26,000 |
1987/12/04 | 749 | 760 | 749 | 750 | 13,000 |
1987/12/03 | 760 | 760 | 749 | 750 | 30,000 |
1987/12/02 | 721 | 760 | 721 | 760 | 15,000 |
1987/12/01 | 705 | 720 | 705 | 720 | 7,000 |
1987/11/30 | 759 | 759 | 720 | 720 | 15,000 |
1987/11/28 | 764 | 764 | 762 | 762 | 2,000 |
1987/11/27 | 740 | 765 | 740 | 765 | 17,000 |
1987/11/26 | 750 | 750 | 749 | 750 | 5,000 |
1987/11/25 | 720 | 740 | 705 | 740 | 57,000 |
1987/11/24 | 715 | 720 | 705 | 720 | 32,000 |
1987/11/20 | 700 | 710 | 700 | 705 | 14,000 |
1987/11/19 | 710 | 710 | 700 | 700 | 10,000 |
1987/11/18 | 720 | 720 | 710 | 710 | 5,000 |
1987/11/17 | 725 | 730 | 721 | 725 | 18,000 |
1987/11/16 | 721 | 730 | 721 | 725 | 14,000 |
1987/11/13 | 706 | 717 | 706 | 717 | 17,000 |
1987/11/12 | 696 | 701 | 696 | 701 | 8,000 |
1987/11/10 | 711 | 712 | 710 | 710 | 7,000 |
1987/11/09 | 710 | 715 | 710 | 715 | 5,000 |
1987/11/07 | 720 | 731 | 710 | 710 | 19,000 |
1987/11/05 | 750 | 750 | 710 | 710 | 21,000 |
1987/11/04 | 750 | 775 | 750 | 774 | 24,000 |
1987/10/30 | 695 | 706 | 695 | 706 | 9,000 |
1987/10/29 | 721 | 722 | 705 | 705 | 13,000 |
1987/10/28 | 721 | 740 | 721 | 725 | 18,000 |
1987/10/27 | 719 | 720 | 711 | 711 | 16,000 |
1987/10/26 | 751 | 755 | 745 | 745 | 16,000 |
1987/10/24 | 770 | 770 | 751 | 751 | 13,000 |
1987/10/23 | 777 | 778 | 770 | 770 | 20,000 |
1987/10/22 | 801 | 801 | 790 | 800 | 33,000 |
1987/10/21 | 739 | 758 | 736 | 751 | 34,000 |
1987/10/19 | 807 | 812 | 807 | 810 | 30,000 |
1987/10/16 | 830 | 835 | 807 | 807 | 47,000 |
1987/10/15 | 840 | 850 | 835 | 835 | 30,000 |
1987/10/14 | 829 | 850 | 824 | 835 | 43,000 |
1987/10/13 | 850 | 850 | 830 | 849 | 23,000 |
1987/10/12 | 835 | 850 | 830 | 850 | 22,000 |
1987/10/09 | 847 | 847 | 825 | 835 | 18,000 |
1987/10/08 | 820 | 851 | 820 | 848 | 83,000 |
1987/10/07 | 849 | 849 | 805 | 805 | 53,000 |
1987/10/06 | 839 | 850 | 830 | 830 | 43,000 |
1987/10/05 | 830 | 845 | 830 | 840 | 25,000 |
1987/10/03 | 845 | 860 | 830 | 830 | 52,000 |
1987/10/02 | 860 | 880 | 850 | 855 | 78,000 |
1987/10/01 | 830 | 840 | 825 | 840 | 131,000 |
1987/09/30 | 806 | 820 | 800 | 810 | 48,000 |
1987/09/29 | 844 | 845 | 798 | 805 | 50,000 |
1987/09/28 | 825 | 860 | 825 | 845 | 95,000 |
1987/09/26 | 855 | 865 | 845 | 845 | 102,000 |
1987/09/25 | 914 | 916 | 879 | 885 | 257,000 |
1987/09/24 | 880 | 920 | 879 | 910 | 459,000 |
1987/09/22 | 790 | 882 | 790 | 879 | 501,000 |
1987/09/21 | 746 | 789 | 745 | 782 | 134,000 |
1987/09/18 | 745 | 745 | 735 | 739 | 18,000 |
1987/09/17 | 746 | 746 | 735 | 735 | 29,000 |
1987/09/16 | 739 | 749 | 736 | 749 | 22,000 |
1987/09/14 | 735 | 745 | 735 | 740 | 31,000 |
1987/09/11 | 730 | 750 | 730 | 750 | 18,000 |
1987/09/10 | 740 | 745 | 720 | 720 | 37,000 |
1987/09/09 | 757 | 765 | 750 | 755 | 121,000 |
1987/09/08 | 748 | 760 | 739 | 760 | 70,000 |
1987/09/07 | 755 | 764 | 730 | 730 | 105,000 |
1987/09/05 | 763 | 765 | 745 | 765 | 209,000 |
1987/09/04 | 711 | 764 | 710 | 764 | 283,000 |
1987/09/03 | 700 | 715 | 682 | 700 | 165,000 |
1987/09/02 | 685 | 710 | 680 | 700 | 201,000 |
1987/09/01 | 660 | 685 | 660 | 685 | 93,000 |
1987/08/31 | 670 | 670 | 655 | 655 | 54,000 |
1987/08/29 | 665 | 670 | 657 | 670 | 27,000 |
1987/08/28 | 670 | 680 | 655 | 662 | 106,000 |
1987/08/27 | 675 | 690 | 675 | 685 | 98,000 |
1987/08/26 | 687 | 700 | 670 | 675 | 128,000 |
1987/08/25 | 701 | 728 | 690 | 695 | 589,000 |
1987/08/24 | 690 | 690 | 690 | 690 | 220,000 |
1987/08/22 | 585 | 590 | 585 | 590 | 10,000 |
1987/08/21 | 580 | 585 | 580 | 585 | 27,000 |
1987/08/20 | 576 | 583 | 572 | 583 | 24,000 |
1987/08/19 | 575 | 575 | 572 | 572 | 23,000 |
1987/08/18 | 570 | 571 | 560 | 571 | 21,000 |
1987/08/17 | 570 | 570 | 570 | 570 | 2,000 |
1987/08/14 | 571 | 571 | 571 | 571 | 3,000 |
1987/08/11 | 570 | 570 | 550 | 551 | 7,000 |
1987/08/10 | 570 | 571 | 570 | 571 | 3,000 |
1987/08/07 | 575 | 575 | 560 | 565 | 19,000 |
1987/08/06 | 553 | 575 | 550 | 575 | 52,000 |
1987/08/05 | 551 | 551 | 551 | 551 | 4,000 |
1987/08/04 | 556 | 560 | 551 | 551 | 6,000 |
1987/08/03 | 551 | 551 | 550 | 550 | 7,000 |
1987/08/01 | 569 | 569 | 550 | 550 | 9,000 |
1987/07/31 | 560 | 570 | 560 | 570 | 5,000 |
1987/07/30 | 550 | 570 | 550 | 570 | 12,000 |
1987/07/29 | 560 | 560 | 560 | 560 | 6,000 |
1987/07/28 | 545 | 570 | 545 | 560 | 7,000 |
1987/07/27 | 542 | 546 | 542 | 546 | 4,000 |
1987/07/24 | 536 | 551 | 536 | 541 | 12,000 |
1987/07/23 | 560 | 560 | 535 | 535 | 4,000 |
1987/07/22 | 560 | 565 | 560 | 560 | 23,000 |
1987/07/21 | 560 | 560 | 560 | 560 | 5,000 |
1987/07/20 | 576 | 576 | 570 | 570 | 8,000 |
1987/07/17 | 576 | 577 | 576 | 577 | 4,000 |
1987/07/16 | 591 | 598 | 580 | 580 | 21,000 |
1987/07/15 | 561 | 610 | 561 | 599 | 77,000 |
1987/07/14 | 555 | 561 | 555 | 561 | 4,000 |
1987/07/13 | 554 | 560 | 553 | 553 | 14,000 |
1987/07/10 | 551 | 559 | 550 | 550 | 4,000 |
1987/07/09 | 552 | 552 | 550 | 550 | 3,000 |
1987/07/08 | 559 | 559 | 550 | 551 | 5,000 |
1987/07/07 | 558 | 560 | 558 | 559 | 12,000 |
1987/07/06 | 558 | 558 | 550 | 550 | 8,000 |
1987/07/04 | 560 | 560 | 560 | 560 | 12,000 |
1987/07/03 | 550 | 560 | 550 | 560 | 3,000 |
1987/07/02 | 550 | 550 | 530 | 535 | 8,000 |
1987/07/01 | 555 | 555 | 550 | 550 | 3,000 |
1987/06/30 | 555 | 555 | 555 | 555 | 5,000 |
1987/06/29 | 550 | 550 | 550 | 550 | 3,000 |
1987/06/27 | 550 | 551 | 550 | 550 | 9,000 |
1987/06/26 | 560 | 560 | 550 | 560 | 8,000 |
1987/06/25 | 560 | 560 | 560 | 560 | 2,000 |
1987/06/24 | 550 | 560 | 550 | 560 | 10,000 |
1987/06/23 | 565 | 565 | 560 | 560 | 7,000 |
1987/06/22 | 566 | 570 | 560 | 560 | 18,000 |
1987/06/19 | 570 | 575 | 565 | 565 | 8,000 |
1987/06/18 | 580 | 580 | 575 | 575 | 8,000 |
1987/06/17 | 580 | 580 | 580 | 580 | 2,000 |
1987/06/16 | 595 | 595 | 570 | 570 | 22,000 |
1987/06/15 | 581 | 595 | 581 | 595 | 11,000 |
1987/06/12 | 600 | 600 | 585 | 590 | 13,000 |
1987/06/11 | 619 | 619 | 590 | 600 | 33,000 |
1987/06/10 | 599 | 610 | 590 | 610 | 49,000 |
1987/06/09 | 590 | 595 | 588 | 595 | 22,000 |
1987/06/08 | 586 | 590 | 580 | 580 | 28,000 |
1987/06/06 | 580 | 595 | 580 | 589 | 37,000 |
1987/06/05 | 569 | 580 | 569 | 580 | 26,000 |
1987/06/04 | 570 | 575 | 570 | 570 | 30,000 |
1987/06/02 | 578 | 578 | 550 | 550 | 30,000 |
1987/06/01 | 579 | 580 | 575 | 575 | 17,000 |
1987/05/30 | 570 | 575 | 570 | 575 | 11,000 |
1987/05/29 | 556 | 573 | 555 | 573 | 34,000 |
1987/05/28 | 540 | 555 | 540 | 555 | 30,000 |
1987/05/27 | 539 | 540 | 538 | 538 | 5,000 |
1987/05/26 | 540 | 550 | 540 | 550 | 22,000 |
1987/05/25 | 549 | 550 | 535 | 536 | 17,000 |
1987/05/23 | 549 | 550 | 549 | 550 | 6,000 |
1987/05/22 | 540 | 550 | 540 | 550 | 7,000 |
1987/05/21 | 536 | 549 | 535 | 549 | 7,000 |
1987/05/20 | 540 | 540 | 530 | 530 | 6,000 |
1987/05/19 | 540 | 549 | 540 | 549 | 9,000 |
1987/05/18 | 540 | 540 | 540 | 540 | 3,000 |
1987/05/15 | 540 | 550 | 540 | 550 | 9,000 |
1987/05/14 | 526 | 540 | 526 | 540 | 20,000 |
1987/05/13 | 529 | 529 | 529 | 529 | 2,000 |
1987/05/12 | 529 | 529 | 529 | 529 | 13,000 |
1987/05/11 | 560 | 560 | 550 | 559 | 15,000 |
1987/05/08 | 558 | 558 | 550 | 550 | 33,000 |
1987/05/07 | 560 | 565 | 550 | 550 | 8,000 |
1987/05/06 | 540 | 555 | 535 | 550 | 18,000 |
1987/05/02 | 535 | 535 | 535 | 535 | 2,000 |
1987/05/01 | 518 | 518 | 518 | 518 | 4,000 |
1987/04/30 | 520 | 535 | 515 | 535 | 17,000 |
1987/04/28 | 540 | 540 | 540 | 540 | 1,000 |
1987/04/27 | 526 | 540 | 520 | 540 | 10,000 |
1987/04/25 | 527 | 528 | 525 | 527 | 9,000 |
1987/04/24 | 526 | 526 | 525 | 526 | 15,000 |
1987/04/23 | 529 | 529 | 529 | 529 | 3,000 |
1987/04/22 | 527 | 527 | 525 | 525 | 11,000 |
1987/04/21 | 530 | 540 | 526 | 526 | 13,000 |
1987/04/20 | 528 | 536 | 528 | 530 | 14,000 |
1987/04/17 | 532 | 532 | 530 | 530 | 7,000 |
1987/04/16 | 530 | 532 | 530 | 532 | 4,000 |
1987/04/15 | 541 | 541 | 526 | 528 | 14,000 |
1987/04/14 | 530 | 533 | 530 | 531 | 7,000 |
1987/04/13 | 545 | 545 | 540 | 540 | 6,000 |
1987/04/10 | 550 | 565 | 545 | 560 | 11,000 |
1987/04/09 | 532 | 559 | 532 | 550 | 13,000 |
1987/04/08 | 540 | 540 | 530 | 530 | 9,000 |
1987/04/07 | 550 | 550 | 540 | 540 | 6,000 |
1987/04/06 | 544 | 544 | 540 | 544 | 8,000 |
1987/04/04 | 540 | 540 | 526 | 526 | 10,000 |
1987/04/03 | 535 | 544 | 530 | 544 | 4,000 |
1987/04/02 | 526 | 545 | 525 | 545 | 15,000 |
1987/04/01 | 540 | 540 | 525 | 525 | 9,000 |
1987/03/30 | 573 | 573 | 573 | 573 | 1,000 |
1987/03/28 | 559 | 575 | 550 | 575 | 19,000 |
1987/03/27 | 530 | 560 | 530 | 560 | 29,000 |
1987/03/26 | 515 | 525 | 511 | 525 | 25,000 |
1987/03/25 | 519 | 520 | 519 | 520 | 33,000 |
1987/03/24 | 525 | 529 | 519 | 529 | 71,000 |
1987/03/23 | 533 | 533 | 524 | 524 | 11,000 |
1987/03/20 | 530 | 535 | 523 | 523 | 14,000 |
1987/03/19 | 525 | 530 | 520 | 521 | 13,000 |
1987/03/18 | 540 | 548 | 530 | 530 | 32,000 |
1987/03/17 | 539 | 549 | 539 | 540 | 6,000 |
1987/03/16 | 540 | 550 | 540 | 550 | 7,000 |
1987/03/13 | 533 | 540 | 530 | 530 | 6,000 |
1987/03/12 | 550 | 550 | 532 | 532 | 10,000 |
1987/03/11 | 540 | 540 | 530 | 530 | 9,000 |
1987/03/10 | 545 | 545 | 540 | 540 | 6,000 |
1987/03/07 | 551 | 551 | 550 | 550 | 5,000 |
1987/03/06 | 560 | 568 | 550 | 550 | 29,000 |
1987/03/05 | 570 | 575 | 560 | 560 | 20,000 |
1987/03/04 | 570 | 570 | 545 | 545 | 6,000 |
1987/03/03 | 580 | 584 | 570 | 575 | 22,000 |
1987/03/02 | 581 | 590 | 580 | 585 | 57,000 |
1987/02/28 | 580 | 580 | 570 | 580 | 51,000 |
1987/02/27 | 570 | 578 | 561 | 561 | 73,000 |
1987/02/26 | 532 | 550 | 527 | 550 | 37,000 |
1987/02/25 | 549 | 550 | 530 | 530 | 39,000 |
1987/02/24 | 580 | 580 | 551 | 552 | 38,000 |
1987/02/23 | 521 | 560 | 520 | 560 | 17,000 |
1987/02/20 | 531 | 531 | 515 | 515 | 9,000 |
1987/02/19 | 530 | 530 | 530 | 530 | 17,000 |
1987/02/18 | 530 | 535 | 530 | 531 | 7,000 |
1987/02/17 | 537 | 538 | 530 | 530 | 8,000 |
1987/02/16 | 535 | 535 | 535 | 535 | 2,000 |
1987/02/13 | 550 | 555 | 550 | 555 | 11,000 |
1987/02/12 | 550 | 550 | 550 | 550 | 3,000 |
1987/02/10 | 536 | 540 | 536 | 540 | 8,000 |
1987/02/09 | 540 | 540 | 540 | 540 | 10,000 |
1987/02/07 | 540 | 540 | 540 | 540 | 4,000 |
1987/02/06 | 545 | 545 | 540 | 540 | 9,000 |
1987/02/05 | 535 | 545 | 535 | 545 | 11,000 |
1987/02/04 | 540 | 540 | 540 | 540 | 6,000 |
1987/02/03 | 545 | 550 | 540 | 550 | 16,000 |
1987/02/02 | 550 | 550 | 545 | 545 | 5,000 |
1987/01/31 | 550 | 550 | 545 | 545 | 9,000 |
1987/01/30 | 542 | 550 | 541 | 550 | 16,000 |
1987/01/29 | 547 | 565 | 546 | 560 | 15,000 |
1987/01/28 | 540 | 540 | 534 | 534 | 20,000 |
1987/01/27 | 565 | 579 | 564 | 579 | 9,000 |
1987/01/26 | 556 | 580 | 556 | 565 | 15,000 |
1987/01/24 | 540 | 551 | 540 | 540 | 14,000 |
1987/01/23 | 546 | 546 | 546 | 546 | 7,000 |
1987/01/22 | 550 | 551 | 550 | 551 | 16,000 |
1987/01/21 | 589 | 589 | 559 | 559 | 13,000 |
1987/01/20 | 541 | 594 | 541 | 594 | 32,000 |
1987/01/19 | 570 | 570 | 540 | 540 | 7,000 |
1987/01/16 | 550 | 580 | 550 | 580 | 24,000 |
1987/01/14 | 540 | 540 | 540 | 540 | 6,000 |
1987/01/12 | 570 | 570 | 570 | 570 | 1,000 |
1987/01/09 | 560 | 576 | 560 | 576 | 20,000 |
1987/01/08 | 559 | 560 | 541 | 560 | 5,000 |
1987/01/07 | 560 | 560 | 560 | 560 | 5,000 |
1987/01/06 | 560 | 560 | 560 | 560 | 1,000 |