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 |
|---|---|---|---|---|---|
| 2003/12/30 | 218 | 218 | 217 | 218 | 16,000 |
| 2003/12/29 | 214 | 217 | 214 | 216 | 32,000 |
| 2003/12/26 | 213 | 214 | 213 | 213 | 29,000 |
| 2003/12/25 | 214 | 215 | 210 | 213 | 79,000 |
| 2003/12/24 | 213 | 213 | 211 | 213 | 46,000 |
| 2003/12/22 | 214 | 215 | 211 | 213 | 60,000 |
| 2003/12/19 | 215 | 215 | 213 | 214 | 32,000 |
| 2003/12/18 | 217 | 217 | 215 | 215 | 74,000 |
| 2003/12/17 | 218 | 218 | 215 | 218 | 38,000 |
| 2003/12/16 | 217 | 222 | 217 | 218 | 37,000 |
| 2003/12/15 | 219 | 223 | 218 | 219 | 19,000 |
| 2003/12/12 | 219 | 219 | 216 | 217 | 57,000 |
| 2003/12/11 | 221 | 225 | 217 | 217 | 36,000 |
| 2003/12/10 | 221 | 222 | 221 | 221 | 26,000 |
| 2003/12/09 | 219 | 221 | 217 | 220 | 19,000 |
| 2003/12/08 | 223 | 223 | 217 | 218 | 25,000 |
| 2003/12/05 | 226 | 226 | 221 | 225 | 28,000 |
| 2003/12/04 | 217 | 221 | 215 | 221 | 32,000 |
| 2003/12/03 | 217 | 217 | 215 | 217 | 18,000 |
| 2003/12/02 | 218 | 218 | 216 | 218 | 37,000 |
| 2003/12/01 | 218 | 218 | 215 | 216 | 18,000 |
| 2003/11/28 | 223 | 223 | 219 | 220 | 13,000 |
| 2003/11/27 | 223 | 223 | 217 | 220 | 15,000 |
| 2003/11/26 | 219 | 224 | 216 | 224 | 31,000 |
| 2003/11/25 | 215 | 219 | 211 | 219 | 49,000 |
| 2003/11/21 | 214 | 222 | 214 | 222 | 26,000 |
| 2003/11/20 | 218 | 218 | 212 | 215 | 23,000 |
| 2003/11/19 | 211 | 218 | 210 | 218 | 54,000 |
| 2003/11/18 | 215 | 215 | 205 | 212 | 85,000 |
| 2003/11/17 | 221 | 221 | 216 | 216 | 72,000 |
| 2003/11/14 | 227 | 227 | 225 | 226 | 23,000 |
| 2003/11/13 | 226 | 226 | 223 | 224 | 23,000 |
| 2003/11/12 | 226 | 227 | 222 | 223 | 50,000 |
| 2003/11/11 | 231 | 231 | 218 | 228 | 106,000 |
| 2003/11/10 | 237 | 237 | 231 | 234 | 39,000 |
| 2003/11/07 | 234 | 238 | 234 | 237 | 20,000 |
| 2003/11/06 | 240 | 241 | 234 | 234 | 72,000 |
| 2003/11/05 | 242 | 245 | 240 | 242 | 54,000 |
| 2003/11/04 | 242 | 244 | 241 | 242 | 22,000 |
| 2003/10/31 | 243 | 243 | 240 | 241 | 21,000 |
| 2003/10/30 | 243 | 247 | 243 | 244 | 25,000 |
| 2003/10/29 | 243 | 244 | 243 | 243 | 10,000 |
| 2003/10/28 | 241 | 243 | 241 | 241 | 12,000 |
| 2003/10/27 | 243 | 243 | 240 | 241 | 50,000 |
| 2003/10/24 | 245 | 250 | 243 | 243 | 54,000 |
| 2003/10/23 | 250 | 251 | 244 | 244 | 63,000 |
| 2003/10/22 | 254 | 254 | 251 | 252 | 51,000 |
| 2003/10/21 | 253 | 254 | 252 | 253 | 42,000 |
| 2003/10/20 | 255 | 255 | 252 | 252 | 30,000 |
| 2003/10/17 | 258 | 258 | 252 | 254 | 29,000 |
| 2003/10/16 | 259 | 259 | 252 | 254 | 21,000 |
| 2003/10/15 | 257 | 260 | 254 | 258 | 33,000 |
| 2003/10/14 | 259 | 260 | 255 | 257 | 16,000 |
| 2003/10/10 | 253 | 256 | 253 | 256 | 38,000 |
| 2003/10/09 | 260 | 261 | 250 | 256 | 53,000 |
| 2003/10/08 | 264 | 264 | 262 | 263 | 33,000 |
| 2003/10/07 | 263 | 264 | 261 | 263 | 20,000 |
| 2003/10/06 | 265 | 266 | 263 | 263 | 32,000 |
| 2003/10/03 | 261 | 267 | 261 | 267 | 14,000 |
| 2003/10/02 | 265 | 266 | 257 | 266 | 58,000 |
| 2003/10/01 | 255 | 263 | 255 | 259 | 55,000 |
| 2003/09/30 | 254 | 259 | 254 | 258 | 27,000 |
| 2003/09/29 | 254 | 255 | 254 | 254 | 6,000 |
| 2003/09/26 | 259 | 259 | 250 | 254 | 36,000 |
| 2003/09/25 | 274 | 275 | 260 | 260 | 71,000 |
| 2003/09/24 | 271 | 280 | 271 | 276 | 123,000 |
| 2003/09/22 | 268 | 275 | 268 | 269 | 55,000 |
| 2003/09/19 | 268 | 270 | 265 | 267 | 78,000 |
| 2003/09/18 | 266 | 268 | 264 | 267 | 38,000 |
| 2003/09/17 | 264 | 269 | 263 | 268 | 79,000 |
| 2003/09/16 | 264 | 265 | 262 | 263 | 40,000 |
| 2003/09/12 | 262 | 262 | 256 | 260 | 63,000 |
| 2003/09/11 | 260 | 264 | 258 | 259 | 24,000 |
| 2003/09/10 | 261 | 264 | 261 | 261 | 42,000 |
| 2003/09/09 | 256 | 260 | 256 | 259 | 37,000 |
| 2003/09/08 | 255 | 258 | 251 | 257 | 22,000 |
| 2003/09/05 | 257 | 259 | 255 | 255 | 11,000 |
| 2003/09/04 | 258 | 260 | 255 | 255 | 40,000 |
| 2003/09/03 | 260 | 262 | 255 | 259 | 44,000 |
| 2003/09/02 | 262 | 263 | 258 | 259 | 32,000 |
| 2003/09/01 | 260 | 260 | 251 | 257 | 41,000 |
| 2003/08/29 | 254 | 257 | 254 | 256 | 18,000 |
| 2003/08/28 | 263 | 263 | 251 | 253 | 34,000 |
| 2003/08/27 | 261 | 263 | 260 | 261 | 18,000 |
| 2003/08/26 | 260 | 261 | 259 | 261 | 13,000 |
| 2003/08/25 | 264 | 264 | 260 | 260 | 35,000 |
| 2003/08/22 | 264 | 266 | 263 | 263 | 20,000 |
| 2003/08/21 | 263 | 264 | 261 | 263 | 27,000 |
| 2003/08/20 | 270 | 270 | 264 | 268 | 51,000 |
| 2003/08/19 | 264 | 266 | 260 | 265 | 66,000 |
| 2003/08/18 | 253 | 261 | 253 | 259 | 48,000 |
| 2003/08/15 | 252 | 255 | 247 | 248 | 70,000 |
| 2003/08/14 | 248 | 250 | 244 | 247 | 29,000 |
| 2003/08/13 | 242 | 245 | 242 | 244 | 32,000 |
| 2003/08/12 | 242 | 245 | 240 | 244 | 37,000 |
| 2003/08/11 | 242 | 242 | 241 | 241 | 4,000 |
| 2003/08/08 | 243 | 243 | 241 | 241 | 44,000 |
| 2003/08/07 | 242 | 243 | 242 | 242 | 23,000 |
| 2003/08/06 | 244 | 244 | 242 | 243 | 35,000 |
| 2003/08/05 | 250 | 251 | 245 | 246 | 26,000 |
| 2003/08/04 | 253 | 253 | 248 | 250 | 38,000 |
| 2003/08/01 | 250 | 251 | 245 | 251 | 67,000 |
| 2003/07/31 | 251 | 256 | 245 | 247 | 58,000 |
| 2003/07/30 | 252 | 256 | 249 | 256 | 46,000 |
| 2003/07/29 | 250 | 252 | 245 | 252 | 81,000 |
| 2003/07/28 | 244 | 245 | 238 | 245 | 60,000 |
| 2003/07/25 | 238 | 240 | 236 | 240 | 104,000 |
| 2003/07/24 | 233 | 239 | 231 | 239 | 78,000 |
| 2003/07/23 | 228 | 232 | 216 | 229 | 122,000 |
| 2003/07/22 | 231 | 234 | 228 | 228 | 65,000 |
| 2003/07/18 | 214 | 228 | 214 | 227 | 100,000 |
| 2003/07/17 | 241 | 242 | 229 | 229 | 101,000 |
| 2003/07/16 | 244 | 249 | 241 | 241 | 72,000 |
| 2003/07/15 | 248 | 250 | 244 | 244 | 95,000 |
| 2003/07/14 | 256 | 256 | 249 | 249 | 127,000 |
| 2003/07/11 | 263 | 263 | 255 | 255 | 74,000 |
| 2003/07/10 | 259 | 263 | 259 | 259 | 82,000 |
| 2003/07/09 | 262 | 263 | 256 | 259 | 112,000 |
| 2003/07/08 | 266 | 269 | 262 | 263 | 101,000 |
| 2003/07/07 | 271 | 271 | 267 | 270 | 44,000 |
| 2003/07/04 | 268 | 271 | 267 | 270 | 65,000 |
| 2003/07/03 | 274 | 276 | 268 | 268 | 50,000 |
| 2003/07/02 | 273 | 273 | 268 | 271 | 49,000 |
| 2003/07/01 | 266 | 273 | 266 | 270 | 65,000 |
| 2003/06/30 | 275 | 275 | 261 | 267 | 53,000 |
| 2003/06/27 | 276 | 276 | 269 | 273 | 37,000 |
| 2003/06/26 | 267 | 271 | 265 | 271 | 55,000 |
| 2003/06/25 | 270 | 275 | 261 | 264 | 74,000 |
| 2003/06/24 | 278 | 279 | 275 | 275 | 71,000 |
| 2003/06/23 | 276 | 280 | 272 | 279 | 45,000 |
| 2003/06/20 | 267 | 280 | 265 | 274 | 97,000 |
| 2003/06/19 | 277 | 277 | 267 | 272 | 96,000 |
| 2003/06/18 | 279 | 279 | 274 | 275 | 91,000 |
| 2003/06/17 | 292 | 292 | 275 | 279 | 283,000 |
| 2003/06/16 | 300 | 300 | 292 | 292 | 44,000 |
| 2003/06/13 | 301 | 301 | 294 | 297 | 124,000 |
| 2003/06/12 | 305 | 305 | 298 | 301 | 97,000 |
| 2003/06/11 | 308 | 308 | 298 | 302 | 210,000 |
| 2003/06/10 | 297 | 312 | 293 | 306 | 365,000 |
| 2003/06/09 | 298 | 299 | 293 | 294 | 111,000 |
| 2003/06/06 | 297 | 298 | 295 | 297 | 43,000 |
| 2003/06/05 | 296 | 302 | 293 | 297 | 150,000 |
| 2003/06/04 | 305 | 307 | 299 | 299 | 200,000 |
| 2003/06/03 | 296 | 316 | 296 | 305 | 666,000 |
| 2003/06/02 | 295 | 298 | 290 | 296 | 96,000 |
| 2003/05/30 | 296 | 296 | 290 | 295 | 105,000 |
| 2003/05/29 | 298 | 300 | 289 | 293 | 198,000 |
| 2003/05/28 | 280 | 302 | 280 | 301 | 414,000 |
| 2003/05/27 | 287 | 294 | 280 | 284 | 117,000 |
| 2003/05/26 | 294 | 296 | 287 | 287 | 147,000 |
| 2003/05/23 | 298 | 298 | 285 | 296 | 138,000 |
| 2003/05/22 | 282 | 304 | 282 | 283 | 432,000 |
| 2003/05/21 | 278 | 280 | 277 | 278 | 73,000 |
| 2003/05/20 | 281 | 285 | 273 | 283 | 98,000 |
| 2003/05/19 | 288 | 288 | 277 | 286 | 56,000 |
| 2003/05/16 | 283 | 290 | 281 | 289 | 157,000 |
| 2003/05/15 | 284 | 292 | 278 | 283 | 105,000 |
| 2003/05/14 | 288 | 294 | 281 | 282 | 275,000 |
| 2003/05/13 | 269 | 306 | 265 | 294 | 925,000 |
| 2003/05/12 | 258 | 265 | 256 | 263 | 62,000 |
| 2003/05/09 | 253 | 261 | 253 | 256 | 162,000 |
| 2003/05/08 | 276 | 276 | 261 | 261 | 140,000 |
| 2003/05/07 | 273 | 285 | 273 | 277 | 221,000 |
| 2003/05/06 | 270 | 275 | 269 | 272 | 100,000 |
| 2003/05/02 | 277 | 277 | 264 | 268 | 270,000 |
| 2003/05/01 | 273 | 278 | 263 | 272 | 381,000 |
| 2003/04/30 | 277 | 277 | 255 | 258 | 413,000 |
| 2003/04/28 | 297 | 304 | 275 | 281 | 753,000 |
| 2003/04/25 | 298 | 326 | 291 | 304 | 3,339,000 |
| 2003/04/24 | 259 | 288 | 257 | 288 | 1,422,000 |
| 2003/04/23 | 246 | 272 | 244 | 268 | 788,000 |
| 2003/04/22 | 230 | 239 | 230 | 236 | 91,000 |
| 2003/04/21 | 226 | 228 | 224 | 228 | 24,000 |
| 2003/04/18 | 224 | 226 | 224 | 226 | 13,000 |
| 2003/04/17 | 222 | 225 | 222 | 224 | 25,000 |
| 2003/04/16 | 230 | 230 | 222 | 223 | 38,000 |
| 2003/04/15 | 222 | 228 | 220 | 228 | 19,000 |
| 2003/04/14 | 222 | 222 | 218 | 222 | 22,000 |
| 2003/04/11 | 221 | 223 | 216 | 216 | 35,000 |
| 2003/04/10 | 226 | 226 | 214 | 216 | 44,000 |
| 2003/04/09 | 232 | 232 | 225 | 226 | 34,000 |
| 2003/04/08 | 233 | 233 | 230 | 230 | 44,000 |
| 2003/04/07 | 231 | 238 | 231 | 238 | 70,000 |
| 2003/04/04 | 230 | 236 | 222 | 232 | 154,000 |
| 2003/04/03 | 219 | 221 | 217 | 220 | 52,000 |
| 2003/04/02 | 218 | 218 | 212 | 214 | 26,000 |
| 2003/04/01 | 213 | 217 | 212 | 215 | 21,000 |
| 2003/03/31 | 221 | 221 | 210 | 214 | 51,000 |
| 2003/03/28 | 234 | 236 | 230 | 234 | 34,000 |
| 2003/03/27 | 237 | 245 | 234 | 239 | 156,000 |
| 2003/03/26 | 215 | 227 | 215 | 227 | 33,000 |
| 2003/03/25 | 224 | 224 | 215 | 219 | 25,000 |
| 2003/03/24 | 213 | 219 | 209 | 219 | 16,000 |
| 2003/03/20 | 206 | 208 | 200 | 208 | 16,000 |
| 2003/03/19 | 200 | 202 | 200 | 202 | 6,000 |
| 2003/03/18 | 199 | 208 | 199 | 204 | 38,000 |
| 2003/03/17 | 209 | 209 | 199 | 200 | 16,000 |
| 2003/03/14 | 210 | 210 | 204 | 208 | 66,000 |
| 2003/03/13 | 204 | 204 | 200 | 202 | 26,000 |
| 2003/03/12 | 212 | 212 | 203 | 203 | 20,000 |
| 2003/03/11 | 202 | 215 | 202 | 211 | 38,000 |
| 2003/03/10 | 218 | 220 | 204 | 207 | 24,000 |
| 2003/03/07 | 230 | 230 | 222 | 222 | 28,000 |
| 2003/03/06 | 234 | 237 | 229 | 234 | 34,000 |
| 2003/03/05 | 223 | 238 | 223 | 234 | 72,000 |
| 2003/03/04 | 227 | 248 | 224 | 230 | 151,000 |
| 2003/03/03 | 203 | 220 | 202 | 216 | 65,000 |
| 2003/02/28 | 201 | 205 | 201 | 204 | 19,000 |
| 2003/02/27 | 202 | 202 | 201 | 201 | 8,000 |
| 2003/02/26 | 205 | 205 | 201 | 201 | 20,000 |
| 2003/02/25 | 206 | 206 | 200 | 202 | 41,000 |
| 2003/02/24 | 205 | 205 | 204 | 204 | 6,000 |
| 2003/02/21 | 197 | 200 | 196 | 200 | 32,000 |
| 2003/02/20 | 202 | 202 | 197 | 198 | 29,000 |
| 2003/02/19 | 210 | 213 | 202 | 204 | 42,000 |
| 2003/02/18 | 207 | 210 | 205 | 210 | 39,000 |
| 2003/02/17 | 207 | 207 | 205 | 205 | 16,000 |
| 2003/02/14 | 200 | 202 | 195 | 202 | 40,000 |
| 2003/02/13 | 201 | 203 | 199 | 199 | 11,000 |
| 2003/02/12 | 195 | 199 | 195 | 199 | 35,000 |
| 2003/02/10 | 199 | 199 | 193 | 193 | 7,000 |
| 2003/02/07 | 192 | 194 | 192 | 194 | 23,000 |
| 2003/02/06 | 196 | 203 | 192 | 192 | 29,000 |
| 2003/02/05 | 189 | 193 | 185 | 188 | 39,000 |
| 2003/02/04 | 189 | 190 | 188 | 189 | 19,000 |
| 2003/02/03 | 180 | 185 | 180 | 184 | 8,000 |
| 2003/01/31 | 180 | 180 | 179 | 179 | 6,000 |
| 2003/01/30 | 184 | 184 | 181 | 181 | 12,000 |
| 2003/01/29 | 186 | 187 | 181 | 181 | 31,000 |
| 2003/01/28 | 186 | 187 | 185 | 187 | 11,000 |
| 2003/01/27 | 190 | 190 | 186 | 186 | 21,000 |
| 2003/01/24 | 195 | 195 | 190 | 190 | 22,000 |
| 2003/01/23 | 190 | 190 | 189 | 190 | 18,000 |
| 2003/01/22 | 193 | 194 | 189 | 189 | 29,000 |
| 2003/01/21 | 186 | 191 | 186 | 188 | 35,000 |
| 2003/01/20 | 184 | 184 | 183 | 184 | 18,000 |
| 2003/01/17 | 181 | 185 | 180 | 181 | 19,000 |
| 2003/01/16 | 185 | 185 | 181 | 181 | 11,000 |
| 2003/01/15 | 181 | 185 | 181 | 185 | 17,000 |
| 2003/01/14 | 177 | 178 | 172 | 177 | 29,000 |
| 2003/01/10 | 177 | 178 | 177 | 178 | 6,000 |
| 2003/01/09 | 178 | 178 | 178 | 178 | 3,000 |
| 2003/01/08 | 181 | 182 | 180 | 180 | 4,000 |
| 2003/01/07 | 194 | 194 | 184 | 184 | 10,000 |
| 2003/01/06 | 178 | 184 | 178 | 184 | 6,000 |