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 |
---|---|---|---|---|---|
2004/12/30 | 310 | 312 | 306 | 306 | 39,000 |
2004/12/29 | 306 | 308 | 301 | 308 | 51,000 |
2004/12/28 | 296 | 302 | 295 | 302 | 41,000 |
2004/12/27 | 292 | 295 | 292 | 295 | 22,000 |
2004/12/24 | 294 | 297 | 292 | 295 | 68,000 |
2004/12/22 | 293 | 294 | 290 | 294 | 54,000 |
2004/12/21 | 293 | 293 | 289 | 292 | 45,000 |
2004/12/20 | 292 | 292 | 287 | 290 | 42,000 |
2004/12/17 | 294 | 295 | 291 | 293 | 26,000 |
2004/12/16 | 286 | 295 | 286 | 294 | 241,000 |
2004/12/15 | 287 | 295 | 287 | 295 | 24,000 |
2004/12/14 | 289 | 292 | 287 | 291 | 34,000 |
2004/12/13 | 294 | 294 | 290 | 294 | 21,000 |
2004/12/10 | 294 | 294 | 290 | 291 | 53,000 |
2004/12/09 | 291 | 294 | 290 | 292 | 28,000 |
2004/12/08 | 295 | 297 | 292 | 293 | 9,000 |
2004/12/07 | 291 | 300 | 291 | 297 | 37,000 |
2004/12/06 | 296 | 296 | 295 | 295 | 12,000 |
2004/12/03 | 295 | 296 | 292 | 296 | 26,000 |
2004/12/02 | 295 | 295 | 290 | 293 | 25,000 |
2004/12/01 | 290 | 294 | 289 | 294 | 27,000 |
2004/11/30 | 291 | 295 | 287 | 295 | 59,000 |
2004/11/29 | 295 | 295 | 289 | 293 | 27,000 |
2004/11/26 | 294 | 295 | 288 | 295 | 59,000 |
2004/11/25 | 289 | 293 | 288 | 293 | 53,000 |
2004/11/24 | 291 | 291 | 286 | 291 | 25,000 |
2004/11/22 | 286 | 293 | 282 | 293 | 85,000 |
2004/11/19 | 294 | 295 | 287 | 295 | 85,000 |
2004/11/18 | 292 | 297 | 292 | 294 | 61,000 |
2004/11/17 | 299 | 302 | 294 | 295 | 50,000 |
2004/11/16 | 304 | 304 | 293 | 300 | 48,000 |
2004/11/15 | 303 | 308 | 297 | 303 | 76,000 |
2004/11/12 | 302 | 304 | 301 | 302 | 25,000 |
2004/11/11 | 310 | 310 | 304 | 304 | 28,000 |
2004/11/10 | 312 | 312 | 305 | 310 | 22,000 |
2004/11/09 | 309 | 312 | 308 | 312 | 63,000 |
2004/11/08 | 308 | 310 | 305 | 309 | 50,000 |
2004/11/05 | 302 | 309 | 301 | 309 | 55,000 |
2004/11/04 | 310 | 310 | 302 | 305 | 13,000 |
2004/11/02 | 301 | 310 | 299 | 310 | 45,000 |
2004/11/01 | 311 | 311 | 302 | 305 | 29,000 |
2004/10/29 | 309 | 313 | 302 | 310 | 83,000 |
2004/10/28 | 296 | 310 | 290 | 310 | 106,000 |
2004/10/27 | 303 | 303 | 296 | 300 | 14,000 |
2004/10/26 | 295 | 304 | 294 | 299 | 22,000 |
2004/10/25 | 305 | 306 | 300 | 300 | 71,000 |
2004/10/22 | 307 | 307 | 300 | 304 | 14,000 |
2004/10/21 | 305 | 305 | 299 | 302 | 63,000 |
2004/10/20 | 306 | 306 | 300 | 305 | 79,000 |
2004/10/19 | 298 | 306 | 298 | 306 | 52,000 |
2004/10/18 | 303 | 303 | 292 | 297 | 13,000 |
2004/10/15 | 298 | 303 | 295 | 303 | 68,000 |
2004/10/14 | 301 | 307 | 300 | 307 | 99,000 |
2004/10/13 | 306 | 308 | 301 | 308 | 54,000 |
2004/10/12 | 301 | 307 | 295 | 307 | 85,000 |
2004/10/08 | 305 | 305 | 303 | 303 | 133,000 |
2004/10/07 | 312 | 312 | 300 | 310 | 103,000 |
2004/10/06 | 314 | 314 | 310 | 310 | 44,000 |
2004/10/05 | 313 | 316 | 303 | 315 | 106,000 |
2004/10/04 | 313 | 319 | 300 | 316 | 239,000 |
2004/10/01 | 313 | 315 | 307 | 311 | 121,000 |
2004/09/30 | 310 | 314 | 306 | 312 | 264,000 |
2004/09/29 | 297 | 310 | 290 | 310 | 115,000 |
2004/09/28 | 291 | 298 | 291 | 298 | 49,000 |
2004/09/27 | 304 | 304 | 294 | 299 | 42,000 |
2004/09/24 | 302 | 303 | 297 | 303 | 104,000 |
2004/09/22 | 292 | 305 | 292 | 305 | 182,000 |
2004/09/21 | 291 | 293 | 289 | 291 | 28,000 |
2004/09/17 | 291 | 293 | 288 | 293 | 13,000 |
2004/09/16 | 290 | 291 | 290 | 291 | 32,000 |
2004/09/15 | 294 | 295 | 291 | 294 | 31,000 |
2004/09/14 | 297 | 297 | 291 | 295 | 57,000 |
2004/09/13 | 292 | 297 | 292 | 297 | 74,000 |
2004/09/10 | 295 | 295 | 291 | 292 | 74,000 |
2004/09/09 | 297 | 297 | 292 | 295 | 42,000 |
2004/09/08 | 298 | 298 | 297 | 297 | 43,000 |
2004/09/07 | 298 | 301 | 292 | 298 | 116,000 |
2004/09/06 | 293 | 299 | 291 | 298 | 48,000 |
2004/09/03 | 298 | 298 | 292 | 295 | 42,000 |
2004/09/02 | 294 | 297 | 290 | 297 | 114,000 |
2004/09/01 | 288 | 294 | 288 | 294 | 51,000 |
2004/08/31 | 294 | 295 | 286 | 288 | 62,000 |
2004/08/30 | 294 | 294 | 289 | 293 | 46,000 |
2004/08/27 | 289 | 292 | 288 | 292 | 27,000 |
2004/08/26 | 289 | 290 | 281 | 289 | 31,000 |
2004/08/25 | 284 | 287 | 280 | 287 | 43,000 |
2004/08/24 | 280 | 281 | 278 | 281 | 19,000 |
2004/08/23 | 280 | 283 | 280 | 283 | 7,000 |
2004/08/20 | 276 | 280 | 270 | 280 | 25,000 |
2004/08/19 | 272 | 281 | 272 | 279 | 19,000 |
2004/08/18 | 275 | 275 | 271 | 272 | 29,000 |
2004/08/17 | 276 | 278 | 275 | 278 | 14,000 |
2004/08/16 | 282 | 282 | 275 | 275 | 13,000 |
2004/08/13 | 279 | 282 | 275 | 278 | 36,000 |
2004/08/12 | 285 | 286 | 279 | 281 | 26,000 |
2004/08/11 | 278 | 285 | 278 | 285 | 29,000 |
2004/08/10 | 278 | 281 | 276 | 278 | 9,000 |
2004/08/09 | 276 | 281 | 276 | 281 | 12,000 |
2004/08/06 | 272 | 283 | 272 | 283 | 61,000 |
2004/08/05 | 283 | 285 | 281 | 282 | 47,000 |
2004/08/04 | 292 | 292 | 280 | 288 | 82,000 |
2004/08/03 | 293 | 300 | 290 | 291 | 40,000 |
2004/08/02 | 296 | 297 | 290 | 290 | 72,000 |
2004/07/30 | 295 | 296 | 292 | 296 | 86,000 |
2004/07/29 | 289 | 292 | 283 | 291 | 142,000 |
2004/07/28 | 293 | 293 | 286 | 287 | 66,000 |
2004/07/27 | 291 | 292 | 283 | 285 | 121,000 |
2004/07/26 | 285 | 291 | 285 | 291 | 153,000 |
2004/07/23 | 281 | 285 | 280 | 283 | 31,000 |
2004/07/22 | 279 | 281 | 277 | 280 | 39,000 |
2004/07/21 | 267 | 280 | 267 | 279 | 33,000 |
2004/07/20 | 270 | 272 | 266 | 267 | 29,000 |
2004/07/16 | 268 | 268 | 263 | 265 | 12,000 |
2004/07/15 | 266 | 268 | 262 | 268 | 18,000 |
2004/07/14 | 269 | 269 | 267 | 267 | 15,000 |
2004/07/13 | 270 | 270 | 267 | 267 | 9,000 |
2004/07/12 | 268 | 270 | 265 | 270 | 26,000 |
2004/07/09 | 269 | 269 | 267 | 269 | 11,000 |
2004/07/08 | 272 | 272 | 269 | 269 | 30,000 |
2004/07/07 | 272 | 274 | 272 | 272 | 22,000 |
2004/07/06 | 277 | 277 | 275 | 275 | 26,000 |
2004/07/05 | 280 | 280 | 274 | 277 | 33,000 |
2004/07/02 | 282 | 282 | 277 | 279 | 30,000 |
2004/07/01 | 279 | 282 | 279 | 280 | 9,000 |
2004/06/30 | 279 | 279 | 270 | 276 | 41,000 |
2004/06/29 | 280 | 282 | 278 | 279 | 33,000 |
2004/06/28 | 288 | 288 | 285 | 285 | 13,000 |
2004/06/25 | 290 | 290 | 280 | 286 | 29,000 |
2004/06/24 | 288 | 289 | 288 | 289 | 36,000 |
2004/06/23 | 286 | 288 | 286 | 286 | 38,000 |
2004/06/22 | 288 | 288 | 282 | 285 | 23,000 |
2004/06/21 | 278 | 286 | 278 | 286 | 43,000 |
2004/06/18 | 286 | 286 | 276 | 281 | 39,000 |
2004/06/17 | 287 | 288 | 285 | 288 | 78,000 |
2004/06/16 | 286 | 289 | 286 | 287 | 37,000 |
2004/06/15 | 284 | 287 | 284 | 285 | 75,000 |
2004/06/14 | 276 | 283 | 276 | 282 | 49,000 |
2004/06/11 | 274 | 282 | 274 | 278 | 95,000 |
2004/06/10 | 272 | 278 | 272 | 277 | 23,000 |
2004/06/09 | 265 | 270 | 265 | 268 | 23,000 |
2004/06/08 | 266 | 266 | 260 | 265 | 34,000 |
2004/06/07 | 256 | 265 | 256 | 263 | 30,000 |
2004/06/04 | 252 | 256 | 252 | 256 | 21,000 |
2004/06/03 | 262 | 262 | 253 | 255 | 16,000 |
2004/06/02 | 260 | 265 | 260 | 262 | 34,000 |
2004/06/01 | 256 | 257 | 254 | 257 | 17,000 |
2004/05/31 | 255 | 257 | 255 | 256 | 12,000 |
2004/05/28 | 256 | 256 | 251 | 255 | 20,000 |
2004/05/27 | 254 | 255 | 254 | 255 | 5,000 |
2004/05/26 | 251 | 254 | 251 | 253 | 24,000 |
2004/05/25 | 254 | 254 | 250 | 251 | 35,000 |
2004/05/24 | 250 | 253 | 249 | 250 | 29,000 |
2004/05/21 | 248 | 250 | 247 | 248 | 66,000 |
2004/05/20 | 252 | 252 | 245 | 248 | 16,000 |
2004/05/19 | 247 | 249 | 241 | 247 | 32,000 |
2004/05/18 | 240 | 242 | 236 | 237 | 34,000 |
2004/05/17 | 250 | 250 | 232 | 236 | 158,000 |
2004/05/14 | 252 | 259 | 250 | 250 | 27,000 |
2004/05/13 | 259 | 259 | 252 | 252 | 20,000 |
2004/05/12 | 250 | 262 | 250 | 258 | 39,000 |
2004/05/11 | 242 | 251 | 242 | 249 | 38,000 |
2004/05/10 | 274 | 274 | 251 | 254 | 68,000 |
2004/05/07 | 267 | 276 | 267 | 275 | 45,000 |
2004/05/06 | 285 | 285 | 280 | 280 | 15,000 |
2004/04/30 | 283 | 286 | 283 | 286 | 46,000 |
2004/04/28 | 287 | 292 | 285 | 288 | 19,000 |
2004/04/27 | 290 | 291 | 283 | 287 | 19,000 |
2004/04/26 | 299 | 299 | 293 | 293 | 18,000 |
2004/04/23 | 293 | 299 | 290 | 299 | 45,000 |
2004/04/22 | 294 | 296 | 293 | 293 | 34,000 |
2004/04/21 | 292 | 299 | 290 | 296 | 83,000 |
2004/04/20 | 299 | 302 | 298 | 302 | 80,000 |
2004/04/19 | 307 | 307 | 286 | 299 | 63,000 |
2004/04/16 | 304 | 307 | 299 | 307 | 43,000 |
2004/04/15 | 307 | 315 | 301 | 301 | 143,000 |
2004/04/14 | 308 | 312 | 300 | 312 | 110,000 |
2004/04/13 | 300 | 314 | 295 | 309 | 277,000 |
2004/04/12 | 287 | 297 | 287 | 297 | 111,000 |
2004/04/09 | 291 | 291 | 274 | 274 | 82,000 |
2004/04/08 | 290 | 292 | 287 | 292 | 68,000 |
2004/04/07 | 287 | 288 | 287 | 287 | 26,000 |
2004/04/06 | 289 | 289 | 285 | 287 | 39,000 |
2004/04/05 | 286 | 291 | 284 | 284 | 50,000 |
2004/04/02 | 289 | 290 | 286 | 288 | 49,000 |
2004/04/01 | 290 | 292 | 286 | 290 | 30,000 |
2004/03/31 | 285 | 289 | 280 | 289 | 36,000 |
2004/03/30 | 297 | 297 | 284 | 286 | 65,000 |
2004/03/29 | 290 | 297 | 287 | 292 | 97,000 |
2004/03/26 | 281 | 291 | 281 | 289 | 69,000 |
2004/03/25 | 295 | 297 | 294 | 294 | 82,000 |
2004/03/24 | 295 | 297 | 290 | 296 | 35,000 |
2004/03/23 | 291 | 294 | 289 | 291 | 50,000 |
2004/03/22 | 295 | 295 | 291 | 293 | 43,000 |
2004/03/19 | 294 | 299 | 294 | 295 | 100,000 |
2004/03/18 | 298 | 300 | 290 | 294 | 138,000 |
2004/03/17 | 286 | 293 | 286 | 293 | 105,000 |
2004/03/16 | 282 | 285 | 282 | 284 | 45,000 |
2004/03/15 | 278 | 282 | 277 | 282 | 64,000 |
2004/03/12 | 267 | 278 | 267 | 273 | 118,000 |
2004/03/11 | 277 | 277 | 271 | 277 | 64,000 |
2004/03/10 | 284 | 284 | 278 | 279 | 33,000 |
2004/03/09 | 285 | 285 | 282 | 283 | 35,000 |
2004/03/08 | 286 | 286 | 281 | 285 | 36,000 |
2004/03/05 | 285 | 285 | 276 | 281 | 73,000 |
2004/03/04 | 276 | 281 | 276 | 280 | 78,000 |
2004/03/03 | 279 | 279 | 276 | 278 | 48,000 |
2004/03/02 | 284 | 284 | 278 | 280 | 74,000 |
2004/03/01 | 275 | 290 | 273 | 284 | 144,000 |
2004/02/27 | 269 | 274 | 267 | 274 | 72,000 |
2004/02/26 | 265 | 271 | 263 | 270 | 125,000 |
2004/02/25 | 264 | 264 | 260 | 263 | 24,000 |
2004/02/24 | 267 | 267 | 260 | 261 | 62,000 |
2004/02/23 | 261 | 268 | 260 | 263 | 116,000 |
2004/02/20 | 260 | 260 | 254 | 256 | 63,000 |
2004/02/19 | 253 | 261 | 250 | 255 | 205,000 |
2004/02/18 | 250 | 255 | 250 | 252 | 74,000 |
2004/02/17 | 251 | 251 | 250 | 250 | 36,000 |
2004/02/16 | 254 | 254 | 246 | 250 | 44,000 |
2004/02/13 | 256 | 256 | 249 | 249 | 65,000 |
2004/02/12 | 250 | 254 | 250 | 254 | 41,000 |
2004/02/10 | 246 | 249 | 246 | 246 | 27,000 |
2004/02/09 | 248 | 250 | 247 | 248 | 12,000 |
2004/02/06 | 252 | 253 | 246 | 247 | 32,000 |
2004/02/05 | 248 | 249 | 247 | 249 | 28,000 |
2004/02/04 | 247 | 248 | 247 | 247 | 19,000 |
2004/02/03 | 252 | 252 | 247 | 247 | 31,000 |
2004/02/02 | 250 | 251 | 246 | 250 | 21,000 |
2004/01/30 | 244 | 252 | 243 | 244 | 30,000 |
2004/01/29 | 250 | 250 | 243 | 243 | 68,000 |
2004/01/28 | 254 | 254 | 250 | 253 | 28,000 |
2004/01/27 | 253 | 256 | 251 | 255 | 89,000 |
2004/01/26 | 250 | 254 | 247 | 253 | 103,000 |
2004/01/23 | 242 | 245 | 242 | 245 | 59,000 |
2004/01/22 | 234 | 240 | 234 | 238 | 66,000 |
2004/01/21 | 235 | 235 | 233 | 233 | 23,000 |
2004/01/20 | 231 | 236 | 231 | 236 | 32,000 |
2004/01/19 | 232 | 234 | 231 | 232 | 33,000 |
2004/01/16 | 230 | 235 | 230 | 232 | 13,000 |
2004/01/15 | 234 | 235 | 230 | 232 | 18,000 |
2004/01/14 | 231 | 233 | 229 | 231 | 24,000 |
2004/01/13 | 235 | 235 | 231 | 231 | 18,000 |
2004/01/09 | 232 | 235 | 230 | 234 | 53,000 |
2004/01/08 | 231 | 232 | 230 | 232 | 42,000 |
2004/01/07 | 228 | 229 | 227 | 227 | 28,000 |
2004/01/06 | 232 | 232 | 222 | 227 | 34,000 |
2004/01/05 | 224 | 232 | 221 | 227 | 43,000 |