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 |
|---|---|---|---|---|---|
| 2002/12/30 | 177 | 184 | 177 | 182 | 12,000 |
| 2002/12/27 | 173 | 178 | 173 | 178 | 9,000 |
| 2002/12/26 | 172 | 177 | 172 | 174 | 14,000 |
| 2002/12/25 | 174 | 174 | 170 | 170 | 18,000 |
| 2002/12/24 | 172 | 174 | 166 | 171 | 35,000 |
| 2002/12/20 | 165 | 173 | 165 | 173 | 36,000 |
| 2002/12/19 | 157 | 166 | 157 | 166 | 53,000 |
| 2002/12/18 | 170 | 172 | 167 | 167 | 36,000 |
| 2002/12/17 | 175 | 175 | 172 | 173 | 11,000 |
| 2002/12/16 | 173 | 175 | 173 | 175 | 17,000 |
| 2002/12/13 | 172 | 176 | 172 | 176 | 83,000 |
| 2002/12/12 | 182 | 183 | 180 | 180 | 22,000 |
| 2002/12/11 | 185 | 187 | 182 | 182 | 20,000 |
| 2002/12/10 | 183 | 191 | 183 | 187 | 18,000 |
| 2002/12/09 | 185 | 185 | 183 | 185 | 32,000 |
| 2002/12/06 | 199 | 199 | 189 | 189 | 61,000 |
| 2002/12/05 | 188 | 192 | 187 | 191 | 15,000 |
| 2002/12/04 | 197 | 197 | 192 | 192 | 17,000 |
| 2002/12/03 | 196 | 197 | 196 | 197 | 25,000 |
| 2002/12/02 | 194 | 194 | 193 | 194 | 14,000 |
| 2002/11/29 | 192 | 199 | 192 | 194 | 32,000 |
| 2002/11/28 | 195 | 197 | 194 | 197 | 12,000 |
| 2002/11/27 | 192 | 195 | 191 | 195 | 36,000 |
| 2002/11/26 | 202 | 202 | 197 | 197 | 6,000 |
| 2002/11/25 | 186 | 203 | 186 | 202 | 56,000 |
| 2002/11/22 | 184 | 184 | 179 | 181 | 17,000 |
| 2002/11/21 | 170 | 178 | 170 | 178 | 16,000 |
| 2002/11/20 | 162 | 169 | 162 | 168 | 37,000 |
| 2002/11/19 | 180 | 180 | 163 | 163 | 17,000 |
| 2002/11/18 | 184 | 184 | 180 | 183 | 17,000 |
| 2002/11/15 | 191 | 191 | 185 | 186 | 21,000 |
| 2002/11/14 | 190 | 191 | 188 | 188 | 21,000 |
| 2002/11/13 | 198 | 198 | 193 | 193 | 13,000 |
| 2002/11/12 | 191 | 197 | 190 | 197 | 18,000 |
| 2002/11/11 | 195 | 196 | 192 | 192 | 9,000 |
| 2002/11/08 | 206 | 206 | 195 | 195 | 25,000 |
| 2002/11/07 | 200 | 204 | 200 | 204 | 18,000 |
| 2002/11/06 | 201 | 205 | 200 | 201 | 16,000 |
| 2002/11/05 | 201 | 202 | 197 | 200 | 14,000 |
| 2002/11/01 | 198 | 201 | 195 | 196 | 26,000 |
| 2002/10/31 | 207 | 208 | 207 | 208 | 11,000 |
| 2002/10/30 | 206 | 207 | 202 | 207 | 10,000 |
| 2002/10/29 | 203 | 208 | 203 | 207 | 6,000 |
| 2002/10/28 | 200 | 203 | 200 | 203 | 5,000 |
| 2002/10/25 | 200 | 203 | 200 | 203 | 45,000 |
| 2002/10/24 | 203 | 203 | 202 | 202 | 5,000 |
| 2002/10/23 | 205 | 208 | 202 | 207 | 13,000 |
| 2002/10/22 | 211 | 211 | 205 | 205 | 10,000 |
| 2002/10/21 | 210 | 211 | 209 | 211 | 24,000 |
| 2002/10/18 | 204 | 206 | 201 | 205 | 17,000 |
| 2002/10/17 | 205 | 207 | 202 | 203 | 10,000 |
| 2002/10/16 | 209 | 209 | 200 | 205 | 21,000 |
| 2002/10/15 | 199 | 204 | 195 | 199 | 39,000 |
| 2002/10/11 | 201 | 201 | 195 | 199 | 26,000 |
| 2002/10/10 | 203 | 203 | 195 | 195 | 37,000 |
| 2002/10/09 | 210 | 210 | 205 | 205 | 10,000 |
| 2002/10/08 | 200 | 205 | 200 | 204 | 50,000 |
| 2002/10/07 | 218 | 218 | 215 | 215 | 23,000 |
| 2002/10/04 | 219 | 219 | 215 | 217 | 12,000 |
| 2002/10/03 | 220 | 223 | 220 | 220 | 26,000 |
| 2002/10/02 | 229 | 229 | 225 | 225 | 6,000 |
| 2002/10/01 | 231 | 231 | 225 | 225 | 34,000 |
| 2002/09/30 | 240 | 241 | 234 | 238 | 38,000 |
| 2002/09/27 | 232 | 239 | 232 | 239 | 15,000 |
| 2002/09/26 | 226 | 233 | 226 | 232 | 16,000 |
| 2002/09/25 | 233 | 233 | 228 | 228 | 18,000 |
| 2002/09/24 | 235 | 236 | 233 | 236 | 15,000 |
| 2002/09/20 | 237 | 237 | 234 | 235 | 11,000 |
| 2002/09/19 | 234 | 240 | 234 | 235 | 22,000 |
| 2002/09/18 | 230 | 233 | 225 | 233 | 23,000 |
| 2002/09/17 | 231 | 234 | 231 | 234 | 16,000 |
| 2002/09/13 | 235 | 235 | 229 | 229 | 60,000 |
| 2002/09/12 | 218 | 225 | 218 | 225 | 11,000 |
| 2002/09/11 | 224 | 224 | 218 | 218 | 5,000 |
| 2002/09/10 | 216 | 225 | 216 | 223 | 14,000 |
| 2002/09/09 | 215 | 216 | 211 | 214 | 23,000 |
| 2002/09/06 | 217 | 218 | 215 | 215 | 20,000 |
| 2002/09/05 | 219 | 221 | 218 | 219 | 23,000 |
| 2002/09/04 | 225 | 225 | 218 | 222 | 57,000 |
| 2002/09/03 | 230 | 230 | 225 | 225 | 42,000 |
| 2002/09/02 | 231 | 231 | 226 | 226 | 20,000 |
| 2002/08/30 | 231 | 232 | 228 | 231 | 14,000 |
| 2002/08/29 | 229 | 231 | 228 | 231 | 19,000 |
| 2002/08/28 | 237 | 237 | 232 | 233 | 6,000 |
| 2002/08/27 | 234 | 236 | 233 | 234 | 24,000 |
| 2002/08/26 | 233 | 239 | 233 | 239 | 26,000 |
| 2002/08/23 | 229 | 234 | 229 | 230 | 19,000 |
| 2002/08/22 | 232 | 232 | 226 | 229 | 32,000 |
| 2002/08/21 | 232 | 232 | 228 | 232 | 19,000 |
| 2002/08/20 | 227 | 230 | 227 | 227 | 15,000 |
| 2002/08/19 | 235 | 235 | 229 | 232 | 15,000 |
| 2002/08/16 | 232 | 232 | 228 | 228 | 6,000 |
| 2002/08/15 | 232 | 232 | 228 | 228 | 6,000 |
| 2002/08/14 | 233 | 233 | 228 | 228 | 7,000 |
| 2002/08/13 | 238 | 238 | 228 | 228 | 8,000 |
| 2002/08/12 | 237 | 237 | 234 | 234 | 12,000 |
| 2002/08/09 | 227 | 237 | 227 | 237 | 15,000 |
| 2002/08/08 | 230 | 230 | 222 | 223 | 15,000 |
| 2002/08/07 | 227 | 227 | 226 | 227 | 8,000 |
| 2002/08/06 | 225 | 228 | 225 | 225 | 18,000 |
| 2002/08/05 | 235 | 235 | 227 | 227 | 8,000 |
| 2002/08/02 | 231 | 232 | 227 | 228 | 27,000 |
| 2002/08/01 | 231 | 231 | 228 | 228 | 38,000 |
| 2002/07/30 | 231 | 235 | 231 | 235 | 9,000 |
| 2002/07/29 | 232 | 232 | 230 | 230 | 11,000 |
| 2002/07/26 | 236 | 236 | 232 | 232 | 5,000 |
| 2002/07/25 | 244 | 244 | 236 | 236 | 21,000 |
| 2002/07/24 | 237 | 238 | 234 | 234 | 19,000 |
| 2002/07/23 | 235 | 239 | 235 | 237 | 17,000 |
| 2002/07/22 | 241 | 246 | 235 | 235 | 17,000 |
| 2002/07/19 | 241 | 247 | 241 | 246 | 16,000 |
| 2002/07/18 | 235 | 265 | 235 | 265 | 41,000 |
| 2002/07/17 | 234 | 235 | 230 | 235 | 24,000 |
| 2002/07/16 | 234 | 240 | 232 | 235 | 17,000 |
| 2002/07/15 | 239 | 239 | 236 | 236 | 5,000 |
| 2002/07/12 | 240 | 240 | 236 | 236 | 4,000 |
| 2002/07/11 | 243 | 243 | 237 | 237 | 9,000 |
| 2002/07/10 | 240 | 244 | 240 | 243 | 15,000 |
| 2002/07/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/07/08 | 244 | 244 | 236 | 238 | 5,000 |
| 2002/07/05 | 249 | 249 | 244 | 244 | 44,000 |
| 2002/07/04 | 233 | 238 | 233 | 237 | 19,000 |
| 2002/07/03 | 230 | 242 | 230 | 240 | 16,000 |
| 2002/07/02 | 236 | 236 | 230 | 230 | 6,000 |
| 2002/07/01 | 233 | 235 | 232 | 235 | 6,000 |
| 2002/06/28 | 229 | 235 | 229 | 232 | 13,000 |
| 2002/06/27 | 228 | 233 | 228 | 230 | 4,000 |
| 2002/06/26 | 232 | 232 | 228 | 228 | 11,000 |
| 2002/06/25 | 233 | 234 | 233 | 233 | 22,000 |
| 2002/06/24 | 232 | 233 | 230 | 231 | 14,000 |
| 2002/06/21 | 231 | 233 | 231 | 231 | 20,000 |
| 2002/06/20 | 230 | 231 | 230 | 230 | 10,000 |
| 2002/06/19 | 239 | 239 | 230 | 230 | 21,000 |
| 2002/06/18 | 233 | 235 | 233 | 234 | 11,000 |
| 2002/06/17 | 235 | 238 | 230 | 230 | 33,000 |
| 2002/06/14 | 235 | 238 | 235 | 236 | 100,000 |
| 2002/06/13 | 243 | 243 | 240 | 240 | 31,000 |
| 2002/06/12 | 241 | 242 | 241 | 241 | 8,000 |
| 2002/06/11 | 245 | 247 | 245 | 245 | 5,000 |
| 2002/06/10 | 250 | 250 | 245 | 245 | 15,000 |
| 2002/06/07 | 250 | 250 | 246 | 249 | 18,000 |
| 2002/06/06 | 251 | 254 | 249 | 249 | 25,000 |
| 2002/06/05 | 254 | 255 | 250 | 250 | 23,000 |
| 2002/06/04 | 254 | 255 | 251 | 254 | 21,000 |
| 2002/06/03 | 256 | 256 | 252 | 252 | 7,000 |
| 2002/05/31 | 254 | 255 | 250 | 251 | 17,000 |
| 2002/05/30 | 252 | 253 | 251 | 253 | 20,000 |
| 2002/05/29 | 258 | 258 | 252 | 258 | 12,000 |
| 2002/05/28 | 257 | 259 | 254 | 257 | 19,000 |
| 2002/05/27 | 250 | 260 | 250 | 258 | 33,000 |
| 2002/05/24 | 255 | 258 | 250 | 250 | 21,000 |
| 2002/05/23 | 255 | 255 | 248 | 250 | 50,000 |
| 2002/05/22 | 247 | 255 | 246 | 251 | 30,000 |
| 2002/05/21 | 245 | 247 | 245 | 247 | 7,000 |
| 2002/05/20 | 240 | 246 | 240 | 244 | 33,000 |
| 2002/05/17 | 237 | 240 | 237 | 240 | 16,000 |
| 2002/05/16 | 240 | 240 | 236 | 239 | 4,000 |
| 2002/05/15 | 237 | 237 | 235 | 236 | 5,000 |
| 2002/05/14 | 243 | 243 | 236 | 237 | 10,000 |
| 2002/05/13 | 239 | 244 | 239 | 244 | 6,000 |
| 2002/05/10 | 244 | 244 | 238 | 239 | 27,000 |
| 2002/05/09 | 241 | 244 | 241 | 244 | 5,000 |
| 2002/05/08 | 245 | 245 | 241 | 241 | 9,000 |
| 2002/05/07 | 246 | 246 | 242 | 244 | 13,000 |
| 2002/05/02 | 248 | 248 | 242 | 242 | 25,000 |
| 2002/05/01 | 249 | 249 | 249 | 249 | 1,000 |
| 2002/04/30 | 249 | 255 | 247 | 249 | 19,000 |
| 2002/04/26 | 245 | 250 | 245 | 246 | 27,000 |
| 2002/04/25 | 244 | 250 | 243 | 250 | 29,000 |
| 2002/04/24 | 250 | 250 | 244 | 244 | 21,000 |
| 2002/04/23 | 249 | 251 | 249 | 251 | 6,000 |
| 2002/04/22 | 249 | 249 | 247 | 249 | 23,000 |
| 2002/04/19 | 248 | 249 | 247 | 249 | 5,000 |
| 2002/04/18 | 248 | 248 | 247 | 247 | 6,000 |
| 2002/04/17 | 250 | 252 | 248 | 248 | 14,000 |
| 2002/04/16 | 248 | 251 | 247 | 251 | 12,000 |
| 2002/04/15 | 250 | 251 | 246 | 247 | 24,000 |
| 2002/04/12 | 251 | 252 | 246 | 250 | 39,000 |
| 2002/04/11 | 251 | 251 | 251 | 251 | 9,000 |
| 2002/04/10 | 257 | 257 | 252 | 256 | 23,000 |
| 2002/04/09 | 259 | 259 | 253 | 253 | 10,000 |
| 2002/04/08 | 260 | 260 | 254 | 259 | 3,000 |
| 2002/04/05 | 253 | 257 | 253 | 257 | 3,000 |
| 2002/04/04 | 251 | 254 | 250 | 251 | 12,000 |
| 2002/04/03 | 254 | 254 | 249 | 254 | 11,000 |
| 2002/04/02 | 255 | 260 | 250 | 250 | 22,000 |
| 2002/04/01 | 260 | 260 | 246 | 248 | 24,000 |
| 2002/03/29 | 262 | 262 | 260 | 260 | 27,000 |
| 2002/03/28 | 265 | 269 | 254 | 254 | 25,000 |
| 2002/03/27 | 266 | 266 | 258 | 265 | 47,000 |
| 2002/03/26 | 262 | 269 | 259 | 269 | 49,000 |
| 2002/03/25 | 255 | 265 | 255 | 265 | 40,000 |
| 2002/03/22 | 258 | 260 | 257 | 260 | 18,000 |
| 2002/03/20 | 257 | 260 | 256 | 257 | 42,000 |
| 2002/03/19 | 255 | 257 | 255 | 256 | 18,000 |
| 2002/03/18 | 259 | 260 | 254 | 254 | 18,000 |
| 2002/03/15 | 255 | 258 | 252 | 255 | 13,000 |
| 2002/03/14 | 262 | 262 | 255 | 255 | 19,000 |
| 2002/03/13 | 260 | 262 | 257 | 262 | 7,000 |
| 2002/03/12 | 256 | 262 | 256 | 260 | 27,000 |
| 2002/03/11 | 260 | 260 | 252 | 260 | 16,000 |
| 2002/03/08 | 251 | 258 | 251 | 258 | 64,000 |
| 2002/03/07 | 250 | 255 | 250 | 254 | 20,000 |
| 2002/03/06 | 253 | 253 | 249 | 249 | 19,000 |
| 2002/03/05 | 256 | 257 | 252 | 252 | 14,000 |
| 2002/03/04 | 264 | 264 | 256 | 256 | 25,000 |
| 2002/03/01 | 258 | 259 | 249 | 252 | 25,000 |
| 2002/02/28 | 250 | 260 | 250 | 259 | 37,000 |
| 2002/02/27 | 246 | 250 | 246 | 250 | 18,000 |
| 2002/02/26 | 248 | 249 | 241 | 246 | 12,000 |
| 2002/02/25 | 250 | 250 | 246 | 247 | 16,000 |
| 2002/02/22 | 249 | 249 | 239 | 245 | 33,000 |
| 2002/02/21 | 244 | 249 | 244 | 249 | 5,000 |
| 2002/02/20 | 240 | 249 | 240 | 249 | 10,000 |
| 2002/02/19 | 245 | 245 | 242 | 243 | 7,000 |
| 2002/02/18 | 258 | 258 | 247 | 247 | 5,000 |
| 2002/02/15 | 250 | 252 | 249 | 250 | 8,000 |
| 2002/02/14 | 258 | 263 | 250 | 250 | 39,000 |
| 2002/02/13 | 247 | 260 | 247 | 256 | 22,000 |
| 2002/02/12 | 244 | 246 | 241 | 241 | 24,000 |
| 2002/02/08 | 230 | 240 | 230 | 240 | 69,000 |
| 2002/02/07 | 232 | 236 | 230 | 230 | 23,000 |
| 2002/02/06 | 232 | 239 | 232 | 239 | 6,000 |
| 2002/02/05 | 235 | 235 | 232 | 232 | 6,000 |
| 2002/02/04 | 244 | 244 | 235 | 235 | 8,000 |
| 2002/02/01 | 236 | 236 | 235 | 235 | 6,000 |
| 2002/01/31 | 238 | 241 | 236 | 236 | 14,000 |
| 2002/01/30 | 241 | 243 | 238 | 238 | 3,000 |
| 2002/01/29 | 244 | 244 | 242 | 242 | 3,000 |
| 2002/01/28 | 236 | 245 | 236 | 245 | 15,000 |
| 2002/01/25 | 237 | 237 | 234 | 235 | 18,000 |
| 2002/01/24 | 234 | 237 | 234 | 235 | 17,000 |
| 2002/01/23 | 236 | 236 | 233 | 233 | 19,000 |
| 2002/01/22 | 243 | 243 | 237 | 237 | 14,000 |
| 2002/01/21 | 232 | 242 | 232 | 242 | 18,000 |
| 2002/01/18 | 231 | 232 | 229 | 232 | 24,000 |
| 2002/01/17 | 234 | 234 | 231 | 231 | 4,000 |
| 2002/01/16 | 233 | 233 | 231 | 232 | 13,000 |
| 2002/01/15 | 235 | 237 | 233 | 233 | 7,000 |
| 2002/01/11 | 235 | 237 | 232 | 235 | 25,000 |
| 2002/01/10 | 236 | 236 | 231 | 232 | 9,000 |
| 2002/01/09 | 240 | 240 | 239 | 239 | 10,000 |
| 2002/01/08 | 245 | 246 | 241 | 241 | 17,000 |
| 2002/01/07 | 246 | 246 | 242 | 242 | 15,000 |
| 2002/01/04 | 246 | 246 | 241 | 242 | 6,000 |