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 |
|---|---|---|---|---|---|
| 2005/12/30 | 441 | 447 | 436 | 442 | 38,000 |
| 2005/12/29 | 444 | 445 | 439 | 442 | 130,000 |
| 2005/12/28 | 438 | 444 | 438 | 444 | 70,000 |
| 2005/12/27 | 451 | 451 | 440 | 445 | 49,000 |
| 2005/12/26 | 457 | 459 | 452 | 453 | 36,000 |
| 2005/12/22 | 460 | 460 | 452 | 459 | 49,000 |
| 2005/12/21 | 447 | 460 | 446 | 460 | 95,000 |
| 2005/12/20 | 450 | 456 | 442 | 450 | 94,000 |
| 2005/12/19 | 453 | 454 | 441 | 454 | 78,000 |
| 2005/12/16 | 446 | 458 | 441 | 458 | 127,000 |
| 2005/12/15 | 452 | 456 | 448 | 456 | 79,000 |
| 2005/12/14 | 460 | 461 | 448 | 457 | 102,000 |
| 2005/12/13 | 460 | 460 | 442 | 456 | 113,000 |
| 2005/12/12 | 456 | 462 | 454 | 462 | 90,000 |
| 2005/12/09 | 463 | 463 | 453 | 454 | 103,000 |
| 2005/12/08 | 462 | 470 | 454 | 456 | 152,000 |
| 2005/12/07 | 457 | 460 | 452 | 458 | 102,000 |
| 2005/12/06 | 439 | 454 | 435 | 448 | 106,000 |
| 2005/12/05 | 436 | 441 | 435 | 441 | 57,000 |
| 2005/12/02 | 438 | 440 | 435 | 437 | 71,000 |
| 2005/12/01 | 439 | 439 | 426 | 435 | 64,000 |
| 2005/11/30 | 426 | 440 | 419 | 436 | 111,000 |
| 2005/11/29 | 417 | 430 | 415 | 430 | 116,000 |
| 2005/11/28 | 412 | 426 | 409 | 421 | 103,000 |
| 2005/11/25 | 408 | 412 | 407 | 412 | 37,000 |
| 2005/11/24 | 421 | 421 | 410 | 410 | 78,000 |
| 2005/11/22 | 416 | 419 | 410 | 415 | 94,000 |
| 2005/11/21 | 413 | 422 | 411 | 415 | 103,000 |
| 2005/11/18 | 420 | 420 | 413 | 418 | 69,000 |
| 2005/11/17 | 414 | 418 | 413 | 418 | 56,000 |
| 2005/11/16 | 416 | 423 | 416 | 418 | 110,000 |
| 2005/11/15 | 429 | 435 | 416 | 425 | 177,000 |
| 2005/11/14 | 434 | 440 | 423 | 432 | 93,000 |
| 2005/11/11 | 425 | 429 | 416 | 429 | 165,000 |
| 2005/11/10 | 422 | 430 | 415 | 430 | 142,000 |
| 2005/11/09 | 429 | 429 | 419 | 423 | 92,000 |
| 2005/11/08 | 416 | 430 | 416 | 430 | 91,000 |
| 2005/11/07 | 420 | 432 | 407 | 426 | 282,000 |
| 2005/11/04 | 426 | 426 | 416 | 421 | 166,000 |
| 2005/11/02 | 425 | 430 | 422 | 428 | 265,000 |
| 2005/11/01 | 415 | 428 | 414 | 425 | 229,000 |
| 2005/10/31 | 408 | 410 | 397 | 407 | 178,000 |
| 2005/10/28 | 394 | 408 | 386 | 404 | 115,000 |
| 2005/10/27 | 381 | 395 | 378 | 395 | 142,000 |
| 2005/10/26 | 388 | 388 | 375 | 383 | 163,000 |
| 2005/10/25 | 378 | 390 | 371 | 389 | 115,000 |
| 2005/10/24 | 379 | 380 | 366 | 380 | 254,000 |
| 2005/10/21 | 382 | 385 | 380 | 384 | 90,000 |
| 2005/10/20 | 390 | 391 | 386 | 387 | 41,000 |
| 2005/10/19 | 391 | 393 | 383 | 387 | 100,000 |
| 2005/10/18 | 390 | 395 | 387 | 390 | 122,000 |
| 2005/10/17 | 395 | 408 | 388 | 395 | 191,000 |
| 2005/10/14 | 407 | 407 | 387 | 396 | 181,000 |
| 2005/10/13 | 406 | 412 | 395 | 407 | 272,000 |
| 2005/10/12 | 401 | 442 | 400 | 412 | 611,000 |
| 2005/10/11 | 391 | 408 | 389 | 399 | 437,000 |
| 2005/10/07 | 373 | 389 | 371 | 388 | 207,000 |
| 2005/10/06 | 370 | 379 | 363 | 375 | 293,000 |
| 2005/10/05 | 349 | 375 | 345 | 373 | 162,000 |
| 2005/10/04 | 344 | 352 | 344 | 349 | 51,000 |
| 2005/10/03 | 343 | 352 | 337 | 349 | 132,000 |
| 2005/09/30 | 357 | 357 | 348 | 348 | 127,000 |
| 2005/09/29 | 352 | 355 | 345 | 355 | 117,000 |
| 2005/09/28 | 352 | 352 | 345 | 349 | 149,000 |
| 2005/09/27 | 358 | 361 | 352 | 354 | 115,000 |
| 2005/09/26 | 341 | 358 | 341 | 357 | 164,000 |
| 2005/09/22 | 342 | 344 | 340 | 341 | 105,000 |
| 2005/09/21 | 350 | 354 | 345 | 346 | 104,000 |
| 2005/09/20 | 346 | 358 | 345 | 351 | 157,000 |
| 2005/09/16 | 344 | 345 | 333 | 345 | 265,000 |
| 2005/09/15 | 332 | 344 | 332 | 344 | 271,000 |
| 2005/09/14 | 326 | 329 | 324 | 329 | 91,000 |
| 2005/09/13 | 324 | 327 | 324 | 327 | 29,000 |
| 2005/09/12 | 324 | 328 | 323 | 323 | 69,000 |
| 2005/09/09 | 320 | 323 | 320 | 323 | 123,000 |
| 2005/09/08 | 322 | 323 | 322 | 323 | 71,000 |
| 2005/09/07 | 322 | 323 | 322 | 322 | 34,000 |
| 2005/09/06 | 324 | 324 | 321 | 321 | 40,000 |
| 2005/09/05 | 324 | 325 | 322 | 324 | 28,000 |
| 2005/09/02 | 325 | 325 | 322 | 322 | 50,000 |
| 2005/09/01 | 322 | 323 | 320 | 321 | 45,000 |
| 2005/08/31 | 320 | 322 | 320 | 322 | 26,000 |
| 2005/08/30 | 324 | 324 | 319 | 319 | 50,000 |
| 2005/08/29 | 322 | 323 | 320 | 320 | 45,000 |
| 2005/08/26 | 325 | 325 | 322 | 323 | 22,000 |
| 2005/08/25 | 326 | 326 | 323 | 324 | 37,000 |
| 2005/08/24 | 326 | 328 | 324 | 324 | 55,000 |
| 2005/08/23 | 327 | 328 | 325 | 326 | 83,000 |
| 2005/08/22 | 326 | 326 | 322 | 326 | 58,000 |
| 2005/08/19 | 326 | 327 | 324 | 325 | 52,000 |
| 2005/08/18 | 324 | 325 | 322 | 323 | 73,000 |
| 2005/08/17 | 326 | 327 | 323 | 324 | 98,000 |
| 2005/08/16 | 328 | 328 | 324 | 326 | 38,000 |
| 2005/08/15 | 326 | 326 | 324 | 326 | 43,000 |
| 2005/08/12 | 323 | 326 | 323 | 323 | 50,000 |
| 2005/08/11 | 321 | 327 | 321 | 321 | 69,000 |
| 2005/08/10 | 320 | 321 | 316 | 320 | 97,000 |
| 2005/08/09 | 318 | 318 | 310 | 316 | 84,000 |
| 2005/08/08 | 303 | 309 | 301 | 309 | 93,000 |
| 2005/08/05 | 315 | 315 | 308 | 308 | 82,000 |
| 2005/08/04 | 317 | 319 | 312 | 313 | 87,000 |
| 2005/08/03 | 323 | 323 | 319 | 320 | 54,000 |
| 2005/08/02 | 326 | 327 | 322 | 323 | 47,000 |
| 2005/08/01 | 329 | 329 | 323 | 327 | 117,000 |
| 2005/07/29 | 331 | 331 | 326 | 327 | 56,000 |
| 2005/07/28 | 330 | 330 | 327 | 330 | 60,000 |
| 2005/07/27 | 330 | 331 | 328 | 330 | 34,000 |
| 2005/07/26 | 327 | 330 | 325 | 330 | 62,000 |
| 2005/07/25 | 325 | 333 | 325 | 327 | 179,000 |
| 2005/07/22 | 320 | 323 | 320 | 321 | 45,000 |
| 2005/07/21 | 320 | 320 | 318 | 320 | 23,000 |
| 2005/07/20 | 317 | 319 | 317 | 318 | 23,000 |
| 2005/07/19 | 317 | 319 | 316 | 317 | 25,000 |
| 2005/07/15 | 319 | 321 | 314 | 317 | 136,000 |
| 2005/07/14 | 319 | 323 | 319 | 320 | 40,000 |
| 2005/07/13 | 319 | 322 | 319 | 319 | 19,000 |
| 2005/07/12 | 322 | 322 | 319 | 319 | 169,000 |
| 2005/07/11 | 325 | 326 | 321 | 322 | 38,000 |
| 2005/07/08 | 324 | 324 | 321 | 322 | 67,000 |
| 2005/07/07 | 321 | 324 | 321 | 321 | 64,000 |
| 2005/07/06 | 320 | 323 | 319 | 323 | 77,000 |
| 2005/07/05 | 322 | 322 | 315 | 319 | 157,000 |
| 2005/07/04 | 324 | 325 | 322 | 323 | 94,000 |
| 2005/07/01 | 329 | 329 | 324 | 324 | 45,000 |
| 2005/06/30 | 330 | 331 | 323 | 330 | 80,000 |
| 2005/06/29 | 328 | 330 | 325 | 330 | 98,000 |
| 2005/06/28 | 325 | 326 | 323 | 326 | 37,000 |
| 2005/06/27 | 326 | 326 | 323 | 325 | 50,000 |
| 2005/06/24 | 330 | 330 | 325 | 330 | 66,000 |
| 2005/06/23 | 331 | 331 | 326 | 331 | 68,000 |
| 2005/06/22 | 319 | 328 | 319 | 328 | 192,000 |
| 2005/06/21 | 325 | 329 | 308 | 322 | 444,000 |
| 2005/06/20 | 338 | 338 | 331 | 335 | 93,000 |
| 2005/06/17 | 344 | 345 | 338 | 338 | 63,000 |
| 2005/06/16 | 339 | 341 | 330 | 340 | 151,000 |
| 2005/06/15 | 341 | 341 | 336 | 340 | 49,000 |
| 2005/06/14 | 343 | 343 | 338 | 341 | 36,000 |
| 2005/06/13 | 345 | 347 | 344 | 346 | 41,000 |
| 2005/06/10 | 350 | 350 | 347 | 350 | 53,000 |
| 2005/06/09 | 351 | 351 | 345 | 350 | 36,000 |
| 2005/06/08 | 344 | 350 | 344 | 350 | 52,000 |
| 2005/06/07 | 349 | 349 | 342 | 344 | 20,000 |
| 2005/06/06 | 343 | 350 | 343 | 349 | 49,000 |
| 2005/06/03 | 355 | 355 | 346 | 348 | 35,000 |
| 2005/06/02 | 358 | 361 | 351 | 356 | 70,000 |
| 2005/06/01 | 356 | 358 | 349 | 358 | 60,000 |
| 2005/05/31 | 349 | 358 | 342 | 358 | 95,000 |
| 2005/05/30 | 340 | 349 | 340 | 347 | 74,000 |
| 2005/05/27 | 330 | 336 | 329 | 336 | 66,000 |
| 2005/05/26 | 329 | 329 | 321 | 327 | 54,000 |
| 2005/05/25 | 331 | 331 | 326 | 330 | 50,000 |
| 2005/05/24 | 333 | 333 | 326 | 330 | 63,000 |
| 2005/05/23 | 326 | 334 | 319 | 333 | 171,000 |
| 2005/05/20 | 341 | 341 | 329 | 330 | 45,000 |
| 2005/05/19 | 340 | 352 | 325 | 336 | 125,000 |
| 2005/05/18 | 336 | 345 | 333 | 338 | 70,000 |
| 2005/05/17 | 349 | 350 | 332 | 340 | 257,000 |
| 2005/05/16 | 361 | 362 | 342 | 348 | 140,000 |
| 2005/05/13 | 359 | 364 | 359 | 363 | 38,000 |
| 2005/05/12 | 369 | 369 | 364 | 364 | 29,000 |
| 2005/05/11 | 366 | 367 | 364 | 366 | 35,000 |
| 2005/05/10 | 371 | 375 | 370 | 370 | 64,000 |
| 2005/05/09 | 373 | 375 | 368 | 371 | 80,000 |
| 2005/05/06 | 371 | 373 | 368 | 373 | 34,000 |
| 2005/05/02 | 380 | 380 | 367 | 370 | 143,000 |
| 2005/04/28 | 381 | 382 | 372 | 381 | 81,000 |
| 2005/04/27 | 381 | 385 | 375 | 384 | 94,000 |
| 2005/04/26 | 390 | 390 | 383 | 386 | 50,000 |
| 2005/04/25 | 386 | 390 | 385 | 389 | 67,000 |
| 2005/04/22 | 390 | 393 | 384 | 391 | 110,000 |
| 2005/04/21 | 389 | 389 | 376 | 387 | 73,000 |
| 2005/04/20 | 387 | 400 | 386 | 389 | 71,000 |
| 2005/04/19 | 380 | 392 | 377 | 389 | 66,000 |
| 2005/04/18 | 372 | 380 | 367 | 380 | 194,000 |
| 2005/04/15 | 390 | 392 | 384 | 386 | 49,000 |
| 2005/04/14 | 398 | 400 | 392 | 395 | 26,000 |
| 2005/04/13 | 410 | 410 | 393 | 404 | 69,000 |
| 2005/04/12 | 406 | 411 | 405 | 405 | 73,000 |
| 2005/04/11 | 412 | 414 | 406 | 411 | 43,000 |
| 2005/04/08 | 413 | 415 | 409 | 415 | 63,000 |
| 2005/04/07 | 411 | 413 | 409 | 412 | 61,000 |
| 2005/04/06 | 408 | 411 | 406 | 406 | 69,000 |
| 2005/04/05 | 408 | 412 | 407 | 408 | 52,000 |
| 2005/04/04 | 399 | 414 | 393 | 413 | 110,000 |
| 2005/04/01 | 395 | 407 | 394 | 403 | 87,000 |
| 2005/03/31 | 396 | 400 | 392 | 398 | 70,000 |
| 2005/03/30 | 401 | 406 | 391 | 394 | 137,000 |
| 2005/03/29 | 408 | 414 | 398 | 411 | 126,000 |
| 2005/03/28 | 412 | 413 | 407 | 413 | 70,000 |
| 2005/03/25 | 427 | 427 | 414 | 417 | 206,000 |
| 2005/03/24 | 427 | 437 | 426 | 429 | 147,000 |
| 2005/03/23 | 436 | 438 | 430 | 431 | 212,000 |
| 2005/03/22 | 440 | 444 | 424 | 441 | 764,000 |
| 2005/03/18 | 398 | 453 | 397 | 440 | 3,113,000 |
| 2005/03/17 | 388 | 391 | 386 | 389 | 117,000 |
| 2005/03/16 | 387 | 391 | 385 | 390 | 174,000 |
| 2005/03/15 | 392 | 397 | 389 | 394 | 350,000 |
| 2005/03/14 | 384 | 394 | 384 | 392 | 277,000 |
| 2005/03/11 | 384 | 384 | 376 | 382 | 218,000 |
| 2005/03/10 | 384 | 384 | 375 | 376 | 173,000 |
| 2005/03/09 | 373 | 389 | 368 | 384 | 362,000 |
| 2005/03/08 | 371 | 379 | 368 | 372 | 118,000 |
| 2005/03/07 | 370 | 370 | 364 | 369 | 116,000 |
| 2005/03/04 | 375 | 375 | 360 | 368 | 272,000 |
| 2005/03/03 | 365 | 382 | 365 | 374 | 708,000 |
| 2005/03/02 | 342 | 365 | 340 | 355 | 464,000 |
| 2005/03/01 | 340 | 340 | 338 | 340 | 53,000 |
| 2005/02/28 | 337 | 342 | 335 | 342 | 51,000 |
| 2005/02/25 | 336 | 336 | 333 | 334 | 22,000 |
| 2005/02/24 | 332 | 338 | 332 | 334 | 36,000 |
| 2005/02/23 | 328 | 334 | 327 | 334 | 65,000 |
| 2005/02/22 | 336 | 336 | 328 | 328 | 132,000 |
| 2005/02/21 | 336 | 340 | 334 | 336 | 41,000 |
| 2005/02/18 | 333 | 338 | 333 | 333 | 39,000 |
| 2005/02/17 | 336 | 338 | 335 | 335 | 78,000 |
| 2005/02/16 | 342 | 343 | 338 | 341 | 107,000 |
| 2005/02/15 | 342 | 344 | 336 | 341 | 236,000 |
| 2005/02/14 | 335 | 338 | 333 | 337 | 137,000 |
| 2005/02/10 | 330 | 334 | 329 | 334 | 48,000 |
| 2005/02/09 | 330 | 331 | 328 | 330 | 39,000 |
| 2005/02/08 | 333 | 333 | 330 | 330 | 20,000 |
| 2005/02/07 | 331 | 332 | 330 | 332 | 67,000 |
| 2005/02/04 | 336 | 336 | 330 | 331 | 39,000 |
| 2005/02/03 | 332 | 336 | 332 | 336 | 59,000 |
| 2005/02/02 | 327 | 332 | 327 | 332 | 68,000 |
| 2005/02/01 | 327 | 328 | 326 | 326 | 21,000 |
| 2005/01/31 | 327 | 328 | 320 | 328 | 44,000 |
| 2005/01/28 | 329 | 329 | 325 | 326 | 24,000 |
| 2005/01/27 | 330 | 330 | 328 | 329 | 18,000 |
| 2005/01/26 | 322 | 327 | 322 | 327 | 52,000 |
| 2005/01/25 | 330 | 330 | 320 | 321 | 75,000 |
| 2005/01/24 | 325 | 331 | 322 | 330 | 38,000 |
| 2005/01/21 | 333 | 333 | 322 | 327 | 161,000 |
| 2005/01/20 | 336 | 338 | 331 | 338 | 108,000 |
| 2005/01/19 | 336 | 340 | 333 | 337 | 89,000 |
| 2005/01/18 | 339 | 339 | 333 | 335 | 67,000 |
| 2005/01/17 | 342 | 343 | 337 | 338 | 76,000 |
| 2005/01/14 | 341 | 344 | 337 | 344 | 149,000 |
| 2005/01/13 | 340 | 345 | 336 | 345 | 170,000 |
| 2005/01/12 | 336 | 345 | 335 | 339 | 426,000 |
| 2005/01/11 | 311 | 351 | 310 | 341 | 999,000 |
| 2005/01/07 | 310 | 312 | 306 | 312 | 59,000 |
| 2005/01/06 | 304 | 307 | 304 | 306 | 35,000 |
| 2005/01/05 | 301 | 306 | 295 | 306 | 45,000 |
| 2005/01/04 | 300 | 300 | 294 | 300 | 104,000 |