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 |
|---|---|---|---|---|---|
| 2008/12/30 | 172 | 179 | 172 | 179 | 116,000 |
| 2008/12/29 | 172 | 178 | 167 | 173 | 257,000 |
| 2008/12/26 | 162 | 179 | 159 | 171 | 312,000 |
| 2008/12/25 | 167 | 167 | 154 | 162 | 218,000 |
| 2008/12/24 | 175 | 178 | 163 | 164 | 606,000 |
| 2008/12/22 | 148 | 181 | 148 | 175 | 1,110,000 |
| 2008/12/19 | 142 | 149 | 142 | 146 | 35,000 |
| 2008/12/18 | 143 | 145 | 136 | 144 | 108,000 |
| 2008/12/17 | 148 | 149 | 140 | 142 | 48,000 |
| 2008/12/16 | 147 | 149 | 143 | 146 | 71,000 |
| 2008/12/15 | 148 | 151 | 146 | 150 | 56,000 |
| 2008/12/12 | 149 | 153 | 146 | 146 | 110,000 |
| 2008/12/11 | 145 | 151 | 145 | 150 | 97,000 |
| 2008/12/10 | 151 | 151 | 148 | 148 | 42,000 |
| 2008/12/09 | 155 | 155 | 148 | 151 | 96,000 |
| 2008/12/08 | 140 | 151 | 140 | 151 | 122,000 |
| 2008/12/05 | 141 | 142 | 137 | 142 | 64,000 |
| 2008/12/04 | 138 | 139 | 135 | 139 | 53,000 |
| 2008/12/03 | 138 | 138 | 130 | 138 | 55,000 |
| 2008/12/02 | 137 | 140 | 135 | 138 | 34,000 |
| 2008/12/01 | 140 | 140 | 136 | 139 | 35,000 |
| 2008/11/28 | 142 | 142 | 139 | 140 | 48,000 |
| 2008/11/27 | 138 | 143 | 138 | 143 | 36,000 |
| 2008/11/26 | 135 | 139 | 135 | 138 | 34,000 |
| 2008/11/25 | 141 | 142 | 134 | 140 | 52,000 |
| 2008/11/21 | 130 | 137 | 128 | 137 | 55,000 |
| 2008/11/20 | 138 | 143 | 134 | 134 | 72,000 |
| 2008/11/19 | 143 | 144 | 140 | 142 | 38,000 |
| 2008/11/18 | 142 | 143 | 137 | 142 | 34,000 |
| 2008/11/17 | 141 | 142 | 139 | 140 | 21,000 |
| 2008/11/14 | 143 | 145 | 136 | 141 | 63,000 |
| 2008/11/13 | 141 | 142 | 138 | 139 | 78,000 |
| 2008/11/12 | 136 | 154 | 135 | 146 | 220,000 |
| 2008/11/11 | 140 | 140 | 133 | 138 | 35,000 |
| 2008/11/10 | 143 | 144 | 138 | 142 | 50,000 |
| 2008/11/07 | 140 | 140 | 134 | 138 | 82,000 |
| 2008/11/06 | 141 | 146 | 141 | 143 | 55,000 |
| 2008/11/05 | 143 | 150 | 142 | 150 | 162,000 |
| 2008/11/04 | 133 | 138 | 133 | 138 | 94,000 |
| 2008/10/31 | 130 | 134 | 128 | 133 | 54,000 |
| 2008/10/30 | 129 | 133 | 127 | 132 | 101,000 |
| 2008/10/29 | 137 | 142 | 124 | 124 | 85,000 |
| 2008/10/28 | 127 | 129 | 121 | 129 | 67,000 |
| 2008/10/27 | 124 | 129 | 121 | 122 | 119,000 |
| 2008/10/24 | 144 | 144 | 126 | 134 | 89,000 |
| 2008/10/23 | 139 | 148 | 137 | 139 | 37,000 |
| 2008/10/22 | 152 | 153 | 145 | 145 | 38,000 |
| 2008/10/21 | 154 | 155 | 152 | 155 | 75,000 |
| 2008/10/20 | 150 | 152 | 147 | 152 | 22,000 |
| 2008/10/17 | 152 | 152 | 141 | 150 | 58,000 |
| 2008/10/16 | 149 | 149 | 140 | 145 | 37,000 |
| 2008/10/15 | 148 | 157 | 147 | 156 | 65,000 |
| 2008/10/14 | 160 | 160 | 142 | 146 | 68,000 |
| 2008/10/10 | 125 | 129 | 122 | 127 | 93,000 |
| 2008/10/09 | 123 | 140 | 123 | 129 | 73,000 |
| 2008/10/08 | 127 | 129 | 123 | 123 | 153,000 |
| 2008/10/07 | 124 | 140 | 121 | 134 | 145,000 |
| 2008/10/06 | 151 | 151 | 138 | 143 | 112,000 |
| 2008/10/03 | 149 | 154 | 146 | 152 | 69,000 |
| 2008/10/02 | 160 | 160 | 151 | 154 | 63,000 |
| 2008/10/01 | 160 | 160 | 150 | 157 | 75,000 |
| 2008/09/30 | 150 | 154 | 147 | 154 | 74,000 |
| 2008/09/29 | 159 | 166 | 154 | 155 | 39,000 |
| 2008/09/26 | 167 | 169 | 150 | 157 | 129,000 |
| 2008/09/25 | 165 | 170 | 165 | 166 | 33,000 |
| 2008/09/24 | 170 | 173 | 165 | 171 | 34,000 |
| 2008/09/22 | 181 | 182 | 173 | 174 | 40,000 |
| 2008/09/19 | 179 | 180 | 171 | 175 | 99,000 |
| 2008/09/18 | 162 | 173 | 158 | 170 | 69,000 |
| 2008/09/17 | 174 | 177 | 166 | 167 | 47,000 |
| 2008/09/16 | 167 | 167 | 160 | 164 | 155,000 |
| 2008/09/12 | 169 | 172 | 169 | 170 | 53,000 |
| 2008/09/11 | 179 | 179 | 169 | 169 | 47,000 |
| 2008/09/10 | 173 | 178 | 172 | 174 | 76,000 |
| 2008/09/09 | 183 | 183 | 177 | 178 | 28,000 |
| 2008/09/08 | 176 | 182 | 174 | 181 | 46,000 |
| 2008/09/05 | 177 | 177 | 171 | 171 | 90,000 |
| 2008/09/04 | 184 | 184 | 179 | 179 | 57,000 |
| 2008/09/03 | 187 | 188 | 182 | 184 | 52,000 |
| 2008/09/02 | 184 | 190 | 183 | 185 | 71,000 |
| 2008/09/01 | 195 | 195 | 182 | 185 | 69,000 |
| 2008/08/29 | 192 | 195 | 190 | 195 | 55,000 |
| 2008/08/28 | 188 | 192 | 184 | 187 | 68,000 |
| 2008/08/27 | 188 | 189 | 185 | 187 | 20,000 |
| 2008/08/26 | 187 | 188 | 185 | 187 | 29,000 |
| 2008/08/25 | 186 | 189 | 186 | 188 | 36,000 |
| 2008/08/22 | 188 | 189 | 182 | 184 | 134,000 |
| 2008/08/21 | 194 | 197 | 189 | 189 | 55,000 |
| 2008/08/20 | 191 | 203 | 189 | 193 | 57,000 |
| 2008/08/19 | 197 | 197 | 191 | 191 | 57,000 |
| 2008/08/18 | 196 | 200 | 195 | 197 | 56,000 |
| 2008/08/15 | 200 | 202 | 195 | 196 | 45,000 |
| 2008/08/14 | 201 | 203 | 200 | 200 | 119,000 |
| 2008/08/13 | 204 | 204 | 201 | 201 | 38,000 |
| 2008/08/12 | 212 | 212 | 204 | 204 | 65,000 |
| 2008/08/11 | 201 | 214 | 201 | 210 | 123,000 |
| 2008/08/08 | 196 | 205 | 196 | 199 | 86,000 |
| 2008/08/07 | 210 | 212 | 203 | 203 | 83,000 |
| 2008/08/06 | 208 | 215 | 208 | 212 | 80,000 |
| 2008/08/05 | 209 | 211 | 206 | 206 | 94,000 |
| 2008/08/04 | 224 | 224 | 202 | 210 | 145,000 |
| 2008/08/01 | 231 | 231 | 225 | 225 | 92,000 |
| 2008/07/31 | 233 | 234 | 225 | 233 | 121,000 |
| 2008/07/30 | 238 | 238 | 230 | 236 | 79,000 |
| 2008/07/29 | 237 | 237 | 228 | 237 | 58,000 |
| 2008/07/28 | 241 | 245 | 240 | 240 | 56,000 |
| 2008/07/25 | 245 | 245 | 236 | 238 | 128,000 |
| 2008/07/24 | 236 | 244 | 236 | 244 | 154,000 |
| 2008/07/23 | 231 | 235 | 228 | 234 | 104,000 |
| 2008/07/22 | 232 | 232 | 219 | 229 | 115,000 |
| 2008/07/18 | 237 | 237 | 228 | 229 | 140,000 |
| 2008/07/17 | 229 | 239 | 229 | 236 | 234,000 |
| 2008/07/16 | 235 | 235 | 225 | 229 | 178,000 |
| 2008/07/15 | 239 | 241 | 231 | 233 | 213,000 |
| 2008/07/14 | 243 | 249 | 237 | 239 | 153,000 |
| 2008/07/11 | 253 | 258 | 242 | 245 | 269,000 |
| 2008/07/10 | 250 | 257 | 248 | 254 | 137,000 |
| 2008/07/09 | 249 | 266 | 247 | 253 | 489,000 |
| 2008/07/08 | 258 | 261 | 242 | 244 | 437,000 |
| 2008/07/07 | 251 | 263 | 251 | 260 | 321,000 |
| 2008/07/04 | 255 | 274 | 247 | 254 | 406,000 |
| 2008/07/03 | 260 | 261 | 250 | 250 | 472,000 |
| 2008/07/02 | 277 | 277 | 265 | 266 | 217,000 |
| 2008/07/01 | 275 | 280 | 271 | 276 | 146,000 |
| 2008/06/30 | 285 | 285 | 271 | 272 | 215,000 |
| 2008/06/27 | 273 | 283 | 271 | 280 | 272,000 |
| 2008/06/26 | 299 | 299 | 285 | 285 | 240,000 |
| 2008/06/25 | 298 | 302 | 290 | 296 | 209,000 |
| 2008/06/24 | 304 | 307 | 295 | 302 | 225,000 |
| 2008/06/23 | 286 | 314 | 286 | 302 | 1,127,000 |
| 2008/06/20 | 309 | 312 | 287 | 296 | 670,000 |
| 2008/06/19 | 298 | 328 | 298 | 309 | 1,510,000 |
| 2008/06/18 | 285 | 310 | 284 | 300 | 1,984,000 |
| 2008/06/17 | 269 | 280 | 269 | 280 | 342,000 |
| 2008/06/16 | 269 | 275 | 266 | 270 | 176,000 |
| 2008/06/13 | 281 | 285 | 262 | 268 | 456,000 |
| 2008/06/12 | 264 | 282 | 262 | 273 | 576,000 |
| 2008/06/11 | 266 | 277 | 262 | 274 | 465,000 |
| 2008/06/10 | 267 | 295 | 265 | 269 | 1,713,000 |
| 2008/06/09 | 238 | 283 | 235 | 272 | 1,395,000 |
| 2008/06/06 | 254 | 258 | 243 | 248 | 617,000 |
| 2008/06/05 | 238 | 259 | 235 | 257 | 1,135,000 |
| 2008/06/04 | 216 | 237 | 216 | 230 | 327,000 |
| 2008/06/03 | 217 | 223 | 216 | 216 | 118,000 |
| 2008/06/02 | 225 | 225 | 221 | 222 | 41,000 |
| 2008/05/30 | 219 | 224 | 217 | 221 | 120,000 |
| 2008/05/29 | 222 | 226 | 216 | 216 | 139,000 |
| 2008/05/28 | 220 | 225 | 216 | 216 | 135,000 |
| 2008/05/27 | 216 | 230 | 216 | 223 | 156,000 |
| 2008/05/26 | 222 | 225 | 216 | 220 | 170,000 |
| 2008/05/23 | 236 | 237 | 226 | 227 | 223,000 |
| 2008/05/22 | 228 | 234 | 227 | 232 | 150,000 |
| 2008/05/21 | 226 | 240 | 226 | 234 | 604,000 |
| 2008/05/20 | 230 | 234 | 223 | 227 | 382,000 |
| 2008/05/19 | 220 | 232 | 215 | 228 | 1,331,000 |
| 2008/05/16 | 205 | 220 | 205 | 210 | 303,000 |
| 2008/05/15 | 205 | 212 | 203 | 207 | 128,000 |
| 2008/05/14 | 199 | 201 | 198 | 200 | 55,000 |
| 2008/05/13 | 205 | 205 | 196 | 199 | 162,000 |
| 2008/05/12 | 211 | 211 | 206 | 206 | 51,000 |
| 2008/05/09 | 215 | 216 | 206 | 210 | 131,000 |
| 2008/05/08 | 207 | 213 | 207 | 210 | 110,000 |
| 2008/05/07 | 205 | 212 | 203 | 210 | 111,000 |
| 2008/05/02 | 205 | 206 | 202 | 204 | 67,000 |
| 2008/05/01 | 204 | 206 | 202 | 204 | 57,000 |
| 2008/04/30 | 202 | 207 | 200 | 204 | 86,000 |
| 2008/04/28 | 203 | 204 | 200 | 203 | 74,000 |
| 2008/04/25 | 202 | 206 | 198 | 206 | 155,000 |
| 2008/04/24 | 210 | 210 | 199 | 202 | 192,000 |
| 2008/04/23 | 205 | 210 | 205 | 206 | 79,000 |
| 2008/04/22 | 208 | 209 | 205 | 207 | 52,000 |
| 2008/04/21 | 216 | 216 | 205 | 209 | 133,000 |
| 2008/04/18 | 209 | 211 | 204 | 211 | 111,000 |
| 2008/04/17 | 206 | 209 | 206 | 206 | 149,000 |
| 2008/04/16 | 201 | 206 | 201 | 205 | 72,000 |
| 2008/04/15 | 202 | 205 | 200 | 205 | 134,000 |
| 2008/04/14 | 204 | 206 | 201 | 203 | 123,000 |
| 2008/04/11 | 203 | 208 | 203 | 208 | 119,000 |
| 2008/04/10 | 208 | 209 | 201 | 204 | 208,000 |
| 2008/04/09 | 238 | 238 | 206 | 206 | 1,476,000 |
| 2008/04/08 | 222 | 237 | 216 | 233 | 978,000 |
| 2008/04/07 | 217 | 225 | 215 | 217 | 531,000 |
| 2008/04/04 | 217 | 226 | 214 | 217 | 834,000 |
| 2008/04/03 | 230 | 236 | 214 | 218 | 3,565,000 |
| 2008/04/02 | 250 | 262 | 223 | 227 | 10,000,000 |
| 2008/04/01 | 193 | 240 | 190 | 240 | 18,091,000 |
| 2008/03/31 | 184 | 197 | 184 | 190 | 2,430,000 |
| 2008/03/28 | 173 | 177 | 172 | 174 | 19,000 |
| 2008/03/27 | 168 | 176 | 168 | 176 | 21,000 |
| 2008/03/26 | 170 | 174 | 170 | 174 | 22,000 |
| 2008/03/25 | 174 | 175 | 171 | 173 | 55,000 |
| 2008/03/24 | 170 | 173 | 170 | 173 | 28,000 |
| 2008/03/21 | 170 | 172 | 165 | 171 | 60,000 |
| 2008/03/19 | 170 | 171 | 169 | 171 | 36,000 |
| 2008/03/18 | 165 | 169 | 165 | 168 | 35,000 |
| 2008/03/17 | 171 | 171 | 165 | 168 | 53,000 |
| 2008/03/14 | 172 | 174 | 171 | 171 | 79,000 |
| 2008/03/13 | 179 | 179 | 174 | 174 | 53,000 |
| 2008/03/12 | 184 | 184 | 174 | 178 | 45,000 |
| 2008/03/11 | 173 | 179 | 171 | 179 | 45,000 |
| 2008/03/10 | 180 | 180 | 175 | 177 | 21,000 |
| 2008/03/07 | 187 | 187 | 180 | 180 | 36,000 |
| 2008/03/06 | 173 | 182 | 172 | 182 | 41,000 |
| 2008/03/05 | 172 | 174 | 172 | 173 | 18,000 |
| 2008/03/04 | 181 | 181 | 174 | 174 | 34,000 |
| 2008/03/03 | 177 | 178 | 174 | 176 | 63,000 |
| 2008/02/29 | 182 | 182 | 180 | 180 | 34,000 |
| 2008/02/28 | 187 | 188 | 182 | 184 | 34,000 |
| 2008/02/27 | 183 | 189 | 181 | 187 | 65,000 |
| 2008/02/26 | 192 | 200 | 184 | 184 | 221,000 |
| 2008/02/25 | 181 | 187 | 180 | 187 | 88,000 |
| 2008/02/22 | 175 | 176 | 175 | 176 | 13,000 |
| 2008/02/21 | 174 | 177 | 173 | 176 | 29,000 |
| 2008/02/20 | 174 | 176 | 173 | 173 | 22,000 |
| 2008/02/19 | 178 | 178 | 174 | 176 | 26,000 |
| 2008/02/18 | 179 | 182 | 177 | 178 | 33,000 |
| 2008/02/15 | 168 | 176 | 168 | 175 | 29,000 |
| 2008/02/14 | 168 | 174 | 168 | 170 | 62,000 |
| 2008/02/13 | 169 | 173 | 169 | 169 | 13,000 |
| 2008/02/12 | 168 | 175 | 164 | 169 | 32,000 |
| 2008/02/08 | 176 | 176 | 172 | 172 | 33,000 |
| 2008/02/07 | 175 | 176 | 171 | 175 | 22,000 |
| 2008/02/06 | 172 | 177 | 172 | 176 | 33,000 |
| 2008/02/05 | 180 | 182 | 180 | 182 | 14,000 |
| 2008/02/04 | 182 | 182 | 180 | 181 | 24,000 |
| 2008/02/01 | 176 | 181 | 176 | 177 | 43,000 |
| 2008/01/31 | 176 | 179 | 172 | 179 | 60,000 |
| 2008/01/30 | 180 | 184 | 175 | 175 | 220,000 |
| 2008/01/29 | 165 | 170 | 162 | 170 | 66,000 |
| 2008/01/28 | 165 | 170 | 156 | 159 | 62,000 |
| 2008/01/25 | 163 | 170 | 159 | 170 | 56,000 |
| 2008/01/24 | 166 | 166 | 153 | 161 | 108,000 |
| 2008/01/23 | 148 | 154 | 148 | 152 | 88,000 |
| 2008/01/22 | 150 | 153 | 146 | 150 | 61,000 |
| 2008/01/21 | 154 | 156 | 151 | 153 | 59,000 |
| 2008/01/18 | 152 | 158 | 148 | 157 | 72,000 |
| 2008/01/17 | 150 | 155 | 150 | 154 | 85,000 |
| 2008/01/16 | 155 | 156 | 152 | 154 | 113,000 |
| 2008/01/15 | 166 | 167 | 162 | 162 | 65,000 |
| 2008/01/11 | 171 | 172 | 167 | 167 | 99,000 |
| 2008/01/10 | 167 | 177 | 167 | 172 | 144,000 |
| 2008/01/09 | 171 | 173 | 168 | 172 | 107,000 |
| 2008/01/08 | 173 | 174 | 172 | 172 | 55,000 |
| 2008/01/07 | 174 | 176 | 172 | 175 | 104,000 |
| 2008/01/04 | 180 | 180 | 172 | 177 | 49,000 |