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 |
|---|---|---|---|---|---|
| 2006/12/29 | 293 | 293 | 287 | 290 | 124,000 |
| 2006/12/28 | 289 | 298 | 288 | 292 | 689,000 |
| 2006/12/27 | 275 | 295 | 274 | 294 | 850,000 |
| 2006/12/26 | 262 | 266 | 261 | 265 | 138,000 |
| 2006/12/25 | 271 | 271 | 262 | 266 | 185,000 |
| 2006/12/22 | 272 | 273 | 269 | 271 | 132,000 |
| 2006/12/21 | 275 | 277 | 270 | 272 | 109,000 |
| 2006/12/20 | 276 | 279 | 274 | 278 | 67,000 |
| 2006/12/19 | 285 | 285 | 279 | 279 | 133,000 |
| 2006/12/18 | 287 | 289 | 287 | 288 | 57,000 |
| 2006/12/15 | 290 | 292 | 290 | 291 | 39,000 |
| 2006/12/14 | 289 | 291 | 285 | 290 | 137,000 |
| 2006/12/13 | 287 | 292 | 287 | 292 | 82,000 |
| 2006/12/12 | 294 | 296 | 289 | 292 | 120,000 |
| 2006/12/11 | 292 | 294 | 291 | 293 | 88,000 |
| 2006/12/08 | 296 | 298 | 294 | 294 | 73,000 |
| 2006/12/07 | 296 | 301 | 295 | 298 | 65,000 |
| 2006/12/06 | 300 | 300 | 296 | 297 | 95,000 |
| 2006/12/05 | 299 | 306 | 297 | 298 | 147,000 |
| 2006/12/04 | 291 | 296 | 290 | 296 | 118,000 |
| 2006/12/01 | 283 | 289 | 281 | 288 | 90,000 |
| 2006/11/30 | 279 | 281 | 278 | 280 | 49,000 |
| 2006/11/29 | 277 | 280 | 276 | 280 | 88,000 |
| 2006/11/28 | 270 | 284 | 269 | 276 | 166,000 |
| 2006/11/27 | 261 | 275 | 261 | 272 | 151,000 |
| 2006/11/24 | 265 | 266 | 258 | 263 | 139,000 |
| 2006/11/22 | 255 | 268 | 251 | 267 | 124,000 |
| 2006/11/21 | 259 | 264 | 255 | 256 | 150,000 |
| 2006/11/20 | 273 | 273 | 256 | 256 | 281,000 |
| 2006/11/17 | 277 | 278 | 271 | 273 | 127,000 |
| 2006/11/16 | 281 | 284 | 276 | 277 | 106,000 |
| 2006/11/15 | 281 | 287 | 276 | 278 | 209,000 |
| 2006/11/14 | 272 | 284 | 271 | 279 | 536,000 |
| 2006/11/13 | 296 | 299 | 271 | 273 | 465,000 |
| 2006/11/10 | 293 | 298 | 293 | 297 | 101,000 |
| 2006/11/09 | 301 | 301 | 293 | 294 | 106,000 |
| 2006/11/08 | 301 | 304 | 299 | 299 | 140,000 |
| 2006/11/07 | 309 | 309 | 302 | 304 | 146,000 |
| 2006/11/06 | 306 | 308 | 305 | 308 | 71,000 |
| 2006/11/02 | 306 | 309 | 306 | 309 | 183,000 |
| 2006/11/01 | 308 | 310 | 306 | 309 | 134,000 |
| 2006/10/31 | 308 | 308 | 306 | 306 | 128,000 |
| 2006/10/30 | 314 | 314 | 307 | 308 | 436,000 |
| 2006/10/27 | 313 | 317 | 310 | 317 | 489,000 |
| 2006/10/26 | 310 | 313 | 309 | 313 | 139,000 |
| 2006/10/25 | 310 | 317 | 305 | 309 | 332,000 |
| 2006/10/24 | 315 | 316 | 310 | 311 | 269,000 |
| 2006/10/23 | 307 | 314 | 305 | 313 | 181,000 |
| 2006/10/20 | 317 | 318 | 309 | 309 | 377,000 |
| 2006/10/19 | 311 | 319 | 310 | 317 | 362,000 |
| 2006/10/18 | 307 | 309 | 303 | 307 | 252,000 |
| 2006/10/17 | 317 | 317 | 306 | 307 | 288,000 |
| 2006/10/16 | 309 | 317 | 308 | 313 | 249,000 |
| 2006/10/13 | 304 | 309 | 300 | 307 | 312,000 |
| 2006/10/12 | 298 | 307 | 295 | 300 | 267,000 |
| 2006/10/11 | 307 | 314 | 299 | 299 | 385,000 |
| 2006/10/10 | 311 | 319 | 307 | 308 | 408,000 |
| 2006/10/06 | 318 | 325 | 316 | 317 | 421,000 |
| 2006/10/05 | 325 | 326 | 317 | 318 | 436,000 |
| 2006/10/04 | 336 | 338 | 322 | 323 | 470,000 |
| 2006/10/03 | 336 | 340 | 331 | 333 | 448,000 |
| 2006/10/02 | 329 | 335 | 323 | 331 | 401,000 |
| 2006/09/29 | 331 | 336 | 328 | 329 | 365,000 |
| 2006/09/28 | 332 | 333 | 325 | 330 | 183,000 |
| 2006/09/27 | 340 | 346 | 329 | 332 | 326,000 |
| 2006/09/26 | 349 | 356 | 335 | 336 | 808,000 |
| 2006/09/25 | 328 | 348 | 326 | 342 | 915,000 |
| 2006/09/22 | 323 | 342 | 322 | 329 | 787,000 |
| 2006/09/21 | 328 | 333 | 324 | 327 | 207,000 |
| 2006/09/20 | 332 | 332 | 320 | 328 | 425,000 |
| 2006/09/19 | 344 | 345 | 330 | 334 | 504,000 |
| 2006/09/15 | 342 | 351 | 335 | 342 | 988,000 |
| 2006/09/14 | 349 | 369 | 346 | 347 | 1,523,000 |
| 2006/09/13 | 369 | 375 | 353 | 354 | 1,815,000 |
| 2006/09/12 | 386 | 386 | 367 | 369 | 1,602,000 |
| 2006/09/11 | 395 | 411 | 380 | 388 | 5,663,000 |
| 2006/09/08 | 400 | 416 | 384 | 385 | 12,730,000 |
| 2006/09/07 | 350 | 406 | 347 | 405 | 17,416,000 |
| 2006/09/06 | 366 | 369 | 352 | 359 | 3,310,000 |
| 2006/09/05 | 315 | 378 | 313 | 375 | 4,704,000 |
| 2006/09/04 | 313 | 317 | 312 | 314 | 60,000 |
| 2006/09/01 | 309 | 310 | 306 | 310 | 35,000 |
| 2006/08/31 | 304 | 311 | 304 | 307 | 77,000 |
| 2006/08/30 | 306 | 306 | 303 | 306 | 67,000 |
| 2006/08/29 | 307 | 307 | 304 | 306 | 42,000 |
| 2006/08/28 | 306 | 310 | 304 | 306 | 80,000 |
| 2006/08/25 | 311 | 314 | 306 | 310 | 83,000 |
| 2006/08/24 | 314 | 314 | 301 | 310 | 114,000 |
| 2006/08/23 | 309 | 315 | 309 | 314 | 73,000 |
| 2006/08/22 | 306 | 314 | 306 | 312 | 116,000 |
| 2006/08/21 | 315 | 316 | 309 | 309 | 60,000 |
| 2006/08/18 | 318 | 319 | 313 | 314 | 92,000 |
| 2006/08/17 | 318 | 323 | 317 | 317 | 103,000 |
| 2006/08/16 | 315 | 320 | 315 | 318 | 87,000 |
| 2006/08/15 | 311 | 317 | 311 | 315 | 69,000 |
| 2006/08/14 | 317 | 317 | 306 | 315 | 128,000 |
| 2006/08/11 | 307 | 317 | 307 | 315 | 210,000 |
| 2006/08/10 | 299 | 306 | 296 | 306 | 119,000 |
| 2006/08/09 | 300 | 300 | 296 | 300 | 58,000 |
| 2006/08/08 | 299 | 301 | 296 | 300 | 56,000 |
| 2006/08/07 | 301 | 303 | 295 | 295 | 96,000 |
| 2006/08/04 | 292 | 304 | 292 | 294 | 221,000 |
| 2006/08/03 | 291 | 291 | 288 | 290 | 77,000 |
| 2006/08/02 | 286 | 291 | 285 | 290 | 46,000 |
| 2006/08/01 | 288 | 292 | 288 | 288 | 41,000 |
| 2006/07/31 | 287 | 295 | 287 | 291 | 74,000 |
| 2006/07/28 | 282 | 290 | 281 | 286 | 48,000 |
| 2006/07/27 | 280 | 284 | 279 | 281 | 62,000 |
| 2006/07/26 | 294 | 294 | 283 | 284 | 102,000 |
| 2006/07/25 | 292 | 294 | 287 | 293 | 114,000 |
| 2006/07/24 | 285 | 295 | 280 | 294 | 167,000 |
| 2006/07/21 | 286 | 296 | 279 | 285 | 312,000 |
| 2006/07/20 | 281 | 288 | 279 | 286 | 119,000 |
| 2006/07/19 | 279 | 283 | 260 | 273 | 281,000 |
| 2006/07/18 | 303 | 303 | 270 | 274 | 268,000 |
| 2006/07/14 | 305 | 306 | 301 | 302 | 67,000 |
| 2006/07/13 | 305 | 308 | 301 | 305 | 95,000 |
| 2006/07/12 | 316 | 316 | 306 | 310 | 66,000 |
| 2006/07/11 | 324 | 324 | 315 | 315 | 104,000 |
| 2006/07/10 | 316 | 325 | 294 | 324 | 210,000 |
| 2006/07/07 | 333 | 333 | 321 | 321 | 160,000 |
| 2006/07/06 | 328 | 330 | 327 | 330 | 71,000 |
| 2006/07/05 | 332 | 336 | 329 | 329 | 125,000 |
| 2006/07/04 | 330 | 334 | 330 | 332 | 111,000 |
| 2006/07/03 | 327 | 332 | 327 | 328 | 91,000 |
| 2006/06/30 | 334 | 335 | 329 | 331 | 74,000 |
| 2006/06/29 | 328 | 332 | 325 | 328 | 85,000 |
| 2006/06/28 | 328 | 332 | 322 | 331 | 148,000 |
| 2006/06/27 | 340 | 340 | 327 | 329 | 168,000 |
| 2006/06/26 | 324 | 341 | 320 | 335 | 250,000 |
| 2006/06/23 | 334 | 334 | 325 | 328 | 84,000 |
| 2006/06/22 | 332 | 337 | 329 | 334 | 150,000 |
| 2006/06/21 | 334 | 336 | 325 | 327 | 224,000 |
| 2006/06/20 | 346 | 350 | 333 | 334 | 634,000 |
| 2006/06/19 | 323 | 353 | 321 | 351 | 557,000 |
| 2006/06/16 | 320 | 321 | 311 | 321 | 264,000 |
| 2006/06/15 | 308 | 316 | 307 | 310 | 208,000 |
| 2006/06/14 | 298 | 310 | 294 | 303 | 203,000 |
| 2006/06/13 | 309 | 309 | 300 | 302 | 261,000 |
| 2006/06/12 | 302 | 313 | 296 | 311 | 270,000 |
| 2006/06/09 | 300 | 311 | 290 | 300 | 388,000 |
| 2006/06/08 | 305 | 308 | 297 | 302 | 356,000 |
| 2006/06/07 | 324 | 327 | 308 | 312 | 272,000 |
| 2006/06/06 | 318 | 330 | 305 | 327 | 325,000 |
| 2006/06/05 | 316 | 322 | 313 | 317 | 203,000 |
| 2006/06/02 | 317 | 318 | 290 | 317 | 432,000 |
| 2006/06/01 | 316 | 326 | 315 | 320 | 211,000 |
| 2006/05/31 | 317 | 329 | 314 | 314 | 215,000 |
| 2006/05/30 | 339 | 343 | 332 | 332 | 163,000 |
| 2006/05/29 | 352 | 352 | 339 | 340 | 131,000 |
| 2006/05/26 | 348 | 351 | 345 | 349 | 130,000 |
| 2006/05/25 | 350 | 352 | 342 | 343 | 133,000 |
| 2006/05/24 | 360 | 360 | 345 | 347 | 163,000 |
| 2006/05/23 | 354 | 367 | 350 | 350 | 263,000 |
| 2006/05/22 | 380 | 382 | 359 | 359 | 496,000 |
| 2006/05/19 | 343 | 386 | 342 | 376 | 433,000 |
| 2006/05/18 | 348 | 356 | 340 | 340 | 322,000 |
| 2006/05/17 | 360 | 360 | 338 | 348 | 517,000 |
| 2006/05/16 | 387 | 387 | 357 | 364 | 302,000 |
| 2006/05/15 | 382 | 389 | 382 | 385 | 171,000 |
| 2006/05/12 | 398 | 399 | 388 | 392 | 198,000 |
| 2006/05/11 | 405 | 405 | 398 | 401 | 210,000 |
| 2006/05/10 | 410 | 412 | 401 | 405 | 216,000 |
| 2006/05/09 | 415 | 415 | 410 | 410 | 138,000 |
| 2006/05/08 | 412 | 416 | 412 | 413 | 117,000 |
| 2006/05/02 | 411 | 413 | 405 | 408 | 177,000 |
| 2006/05/01 | 415 | 415 | 409 | 412 | 92,000 |
| 2006/04/28 | 423 | 423 | 411 | 417 | 215,000 |
| 2006/04/27 | 418 | 423 | 415 | 421 | 176,000 |
| 2006/04/26 | 420 | 421 | 415 | 418 | 213,000 |
| 2006/04/25 | 411 | 428 | 411 | 425 | 350,000 |
| 2006/04/24 | 426 | 426 | 403 | 410 | 510,000 |
| 2006/04/21 | 456 | 456 | 426 | 431 | 1,046,000 |
| 2006/04/20 | 458 | 463 | 455 | 456 | 264,000 |
| 2006/04/19 | 477 | 479 | 455 | 458 | 473,000 |
| 2006/04/18 | 462 | 479 | 453 | 472 | 643,000 |
| 2006/04/17 | 506 | 511 | 468 | 468 | 2,139,000 |
| 2006/04/14 | 480 | 502 | 476 | 499 | 2,430,000 |
| 2006/04/13 | 462 | 475 | 458 | 474 | 723,000 |
| 2006/04/12 | 467 | 468 | 446 | 454 | 1,201,000 |
| 2006/04/11 | 478 | 479 | 462 | 467 | 677,000 |
| 2006/04/10 | 485 | 488 | 477 | 480 | 456,000 |
| 2006/04/07 | 495 | 496 | 480 | 483 | 418,000 |
| 2006/04/06 | 490 | 498 | 484 | 492 | 781,000 |
| 2006/04/05 | 498 | 500 | 472 | 480 | 1,056,000 |
| 2006/04/04 | 500 | 504 | 499 | 501 | 254,000 |
| 2006/04/03 | 506 | 508 | 498 | 502 | 732,000 |
| 2006/03/31 | 509 | 516 | 504 | 510 | 723,000 |
| 2006/03/30 | 521 | 523 | 508 | 509 | 989,000 |
| 2006/03/29 | 527 | 529 | 520 | 524 | 534,000 |
| 2006/03/28 | 520 | 534 | 519 | 526 | 650,000 |
| 2006/03/27 | 520 | 533 | 516 | 520 | 872,000 |
| 2006/03/24 | 513 | 530 | 506 | 524 | 1,546,000 |
| 2006/03/23 | 547 | 547 | 520 | 521 | 1,812,000 |
| 2006/03/22 | 549 | 559 | 540 | 547 | 1,787,000 |
| 2006/03/20 | 548 | 555 | 536 | 539 | 2,330,000 |
| 2006/03/17 | 567 | 577 | 551 | 558 | 3,458,000 |
| 2006/03/16 | 605 | 615 | 585 | 587 | 7,562,000 |
| 2006/03/15 | 588 | 634 | 584 | 619 | 11,907,000 |
| 2006/03/14 | 613 | 617 | 584 | 586 | 4,525,000 |
| 2006/03/13 | 577 | 608 | 568 | 606 | 5,222,000 |
| 2006/03/10 | 560 | 583 | 551 | 573 | 3,384,000 |
| 2006/03/09 | 582 | 589 | 556 | 562 | 4,675,000 |
| 2006/03/08 | 593 | 613 | 583 | 592 | 9,156,000 |
| 2006/03/07 | 551 | 599 | 542 | 597 | 11,850,000 |
| 2006/03/06 | 554 | 559 | 533 | 555 | 3,526,000 |
| 2006/03/03 | 585 | 591 | 543 | 559 | 7,652,000 |
| 2006/03/02 | 554 | 593 | 553 | 581 | 10,250,000 |
| 2006/03/01 | 545 | 567 | 539 | 550 | 4,669,000 |
| 2006/02/28 | 513 | 563 | 512 | 555 | 5,525,000 |
| 2006/02/27 | 525 | 529 | 502 | 520 | 3,745,000 |
| 2006/02/24 | 490 | 520 | 488 | 515 | 6,196,000 |
| 2006/02/23 | 445 | 492 | 443 | 480 | 3,414,000 |
| 2006/02/22 | 432 | 439 | 428 | 437 | 637,000 |
| 2006/02/21 | 425 | 434 | 417 | 430 | 421,000 |
| 2006/02/20 | 440 | 440 | 426 | 426 | 405,000 |
| 2006/02/17 | 439 | 451 | 431 | 440 | 465,000 |
| 2006/02/16 | 440 | 452 | 417 | 431 | 1,107,000 |
| 2006/02/15 | 441 | 448 | 420 | 435 | 450,000 |
| 2006/02/14 | 445 | 460 | 429 | 436 | 416,000 |
| 2006/02/13 | 450 | 458 | 433 | 443 | 287,000 |
| 2006/02/10 | 449 | 452 | 429 | 450 | 228,000 |
| 2006/02/09 | 446 | 452 | 445 | 448 | 106,000 |
| 2006/02/08 | 454 | 454 | 445 | 448 | 130,000 |
| 2006/02/07 | 453 | 456 | 450 | 454 | 89,000 |
| 2006/02/06 | 450 | 459 | 447 | 452 | 153,000 |
| 2006/02/03 | 453 | 458 | 445 | 450 | 102,000 |
| 2006/02/02 | 453 | 462 | 450 | 458 | 158,000 |
| 2006/02/01 | 462 | 464 | 448 | 453 | 95,000 |
| 2006/01/31 | 438 | 462 | 435 | 462 | 185,000 |
| 2006/01/30 | 445 | 454 | 445 | 447 | 149,000 |
| 2006/01/27 | 419 | 435 | 419 | 435 | 111,000 |
| 2006/01/26 | 415 | 417 | 410 | 417 | 58,000 |
| 2006/01/25 | 409 | 417 | 409 | 412 | 31,000 |
| 2006/01/24 | 406 | 414 | 406 | 412 | 26,000 |
| 2006/01/23 | 408 | 426 | 405 | 409 | 62,000 |
| 2006/01/20 | 425 | 435 | 422 | 428 | 53,000 |
| 2006/01/19 | 413 | 429 | 411 | 428 | 113,000 |
| 2006/01/18 | 440 | 443 | 395 | 413 | 119,000 |
| 2006/01/17 | 455 | 459 | 445 | 445 | 104,000 |
| 2006/01/16 | 452 | 461 | 451 | 460 | 60,000 |
| 2006/01/13 | 449 | 456 | 447 | 455 | 81,000 |
| 2006/01/12 | 450 | 454 | 448 | 450 | 129,000 |
| 2006/01/11 | 441 | 445 | 440 | 445 | 67,000 |
| 2006/01/10 | 447 | 450 | 442 | 442 | 63,000 |
| 2006/01/06 | 439 | 445 | 430 | 442 | 204,000 |
| 2006/01/05 | 440 | 441 | 434 | 441 | 95,000 |
| 2006/01/04 | 444 | 444 | 435 | 442 | 29,000 |