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 |
---|---|---|---|---|---|
2009/12/30 | 167 | 167 | 167 | 167 | 7,000 |
2009/12/29 | 169 | 169 | 165 | 167 | 16,000 |
2009/12/28 | 170 | 171 | 169 | 169 | 22,000 |
2009/12/25 | 172 | 172 | 168 | 169 | 25,000 |
2009/12/24 | 167 | 168 | 164 | 167 | 22,000 |
2009/12/22 | 168 | 168 | 164 | 164 | 22,000 |
2009/12/21 | 168 | 168 | 163 | 163 | 15,000 |
2009/12/18 | 170 | 170 | 167 | 168 | 20,000 |
2009/12/17 | 164 | 168 | 164 | 167 | 19,000 |
2009/12/16 | 164 | 168 | 164 | 166 | 25,000 |
2009/12/15 | 162 | 165 | 160 | 164 | 26,000 |
2009/12/14 | 161 | 163 | 159 | 163 | 25,000 |
2009/12/11 | 154 | 161 | 154 | 160 | 113,000 |
2009/12/10 | 161 | 162 | 153 | 156 | 31,000 |
2009/12/09 | 163 | 164 | 161 | 161 | 55,000 |
2009/12/08 | 175 | 175 | 165 | 165 | 91,000 |
2009/12/07 | 174 | 175 | 171 | 172 | 62,000 |
2009/12/04 | 171 | 171 | 166 | 170 | 69,000 |
2009/12/03 | 168 | 172 | 164 | 166 | 70,000 |
2009/12/02 | 168 | 168 | 163 | 164 | 33,000 |
2009/12/01 | 167 | 171 | 162 | 163 | 106,000 |
2009/11/30 | 162 | 163 | 162 | 162 | 21,000 |
2009/11/27 | 171 | 171 | 161 | 163 | 27,000 |
2009/11/26 | 170 | 172 | 170 | 171 | 9,000 |
2009/11/25 | 174 | 174 | 172 | 173 | 15,000 |
2009/11/24 | 173 | 173 | 170 | 170 | 9,000 |
2009/11/20 | 173 | 179 | 172 | 173 | 12,000 |
2009/11/19 | 176 | 176 | 172 | 173 | 21,000 |
2009/11/18 | 177 | 182 | 177 | 177 | 16,000 |
2009/11/17 | 179 | 179 | 177 | 178 | 19,000 |
2009/11/16 | 193 | 193 | 179 | 179 | 29,000 |
2009/11/13 | 189 | 189 | 187 | 188 | 14,000 |
2009/11/12 | 190 | 190 | 187 | 189 | 20,000 |
2009/11/11 | 190 | 195 | 190 | 193 | 16,000 |
2009/11/10 | 189 | 191 | 189 | 189 | 28,000 |
2009/11/09 | 196 | 196 | 187 | 192 | 35,000 |
2009/11/06 | 198 | 199 | 193 | 194 | 25,000 |
2009/11/05 | 206 | 208 | 193 | 196 | 105,000 |
2009/11/04 | 196 | 210 | 196 | 205 | 143,000 |
2009/11/02 | 197 | 197 | 193 | 194 | 15,000 |
2009/10/30 | 194 | 194 | 193 | 193 | 11,000 |
2009/10/29 | 191 | 192 | 189 | 192 | 36,000 |
2009/10/28 | 191 | 191 | 188 | 189 | 26,000 |
2009/10/27 | 197 | 197 | 190 | 194 | 27,000 |
2009/10/26 | 195 | 198 | 195 | 198 | 17,000 |
2009/10/23 | 193 | 196 | 193 | 194 | 13,000 |
2009/10/22 | 192 | 196 | 192 | 196 | 15,000 |
2009/10/21 | 191 | 197 | 190 | 196 | 13,000 |
2009/10/20 | 194 | 195 | 194 | 194 | 8,000 |
2009/10/19 | 193 | 194 | 187 | 194 | 11,000 |
2009/10/16 | 195 | 195 | 187 | 195 | 24,000 |
2009/10/15 | 192 | 195 | 192 | 194 | 21,000 |
2009/10/14 | 196 | 196 | 185 | 190 | 52,000 |
2009/10/13 | 194 | 196 | 192 | 196 | 14,000 |
2009/10/09 | 195 | 201 | 193 | 198 | 18,000 |
2009/10/08 | 201 | 201 | 190 | 195 | 89,000 |
2009/10/07 | 194 | 200 | 192 | 200 | 20,000 |
2009/10/06 | 193 | 194 | 193 | 193 | 29,000 |
2009/10/05 | 203 | 203 | 195 | 195 | 8,000 |
2009/10/02 | 200 | 200 | 191 | 198 | 30,000 |
2009/10/01 | 206 | 206 | 203 | 203 | 26,000 |
2009/09/30 | 205 | 210 | 204 | 210 | 18,000 |
2009/09/29 | 213 | 213 | 206 | 209 | 25,000 |
2009/09/28 | 209 | 212 | 204 | 210 | 47,000 |
2009/09/25 | 214 | 214 | 207 | 211 | 27,000 |
2009/09/24 | 208 | 218 | 208 | 212 | 22,000 |
2009/09/18 | 206 | 213 | 206 | 213 | 21,000 |
2009/09/17 | 208 | 209 | 208 | 209 | 14,000 |
2009/09/16 | 213 | 215 | 208 | 208 | 13,000 |
2009/09/15 | 215 | 215 | 208 | 211 | 20,000 |
2009/09/14 | 216 | 216 | 202 | 213 | 26,000 |
2009/09/11 | 219 | 220 | 214 | 215 | 51,000 |
2009/09/10 | 221 | 224 | 220 | 224 | 26,000 |
2009/09/09 | 216 | 221 | 216 | 221 | 14,000 |
2009/09/08 | 216 | 219 | 215 | 217 | 23,000 |
2009/09/07 | 217 | 220 | 213 | 215 | 34,000 |
2009/09/04 | 214 | 215 | 213 | 215 | 23,000 |
2009/09/03 | 215 | 215 | 213 | 213 | 13,000 |
2009/09/02 | 223 | 223 | 216 | 217 | 18,000 |
2009/09/01 | 224 | 224 | 223 | 224 | 6,000 |
2009/08/31 | 224 | 225 | 224 | 224 | 27,000 |
2009/08/28 | 223 | 225 | 222 | 223 | 14,000 |
2009/08/27 | 224 | 226 | 224 | 226 | 11,000 |
2009/08/26 | 226 | 228 | 226 | 228 | 20,000 |
2009/08/25 | 218 | 228 | 218 | 222 | 55,000 |
2009/08/24 | 213 | 221 | 212 | 221 | 23,000 |
2009/08/21 | 219 | 219 | 215 | 215 | 15,000 |
2009/08/20 | 218 | 221 | 218 | 221 | 6,000 |
2009/08/19 | 222 | 222 | 217 | 218 | 36,000 |
2009/08/18 | 221 | 225 | 221 | 225 | 12,000 |
2009/08/17 | 229 | 229 | 223 | 226 | 37,000 |
2009/08/14 | 226 | 229 | 225 | 228 | 16,000 |
2009/08/13 | 223 | 229 | 220 | 225 | 50,000 |
2009/08/12 | 224 | 225 | 222 | 223 | 54,000 |
2009/08/11 | 222 | 225 | 217 | 222 | 43,000 |
2009/08/10 | 218 | 224 | 217 | 222 | 63,000 |
2009/08/07 | 219 | 222 | 213 | 213 | 69,000 |
2009/08/06 | 218 | 219 | 216 | 219 | 29,000 |
2009/08/05 | 208 | 219 | 208 | 218 | 27,000 |
2009/08/04 | 209 | 216 | 209 | 216 | 26,000 |
2009/08/03 | 210 | 210 | 207 | 208 | 29,000 |
2009/07/31 | 211 | 211 | 202 | 210 | 40,000 |
2009/07/30 | 208 | 209 | 203 | 207 | 32,000 |
2009/07/29 | 206 | 211 | 206 | 206 | 22,000 |
2009/07/28 | 204 | 206 | 203 | 206 | 8,000 |
2009/07/27 | 205 | 209 | 201 | 205 | 34,000 |
2009/07/24 | 204 | 206 | 202 | 203 | 66,000 |
2009/07/23 | 194 | 198 | 194 | 194 | 41,000 |
2009/07/22 | 191 | 196 | 191 | 196 | 20,000 |
2009/07/21 | 192 | 196 | 192 | 193 | 27,000 |
2009/07/17 | 196 | 196 | 192 | 192 | 17,000 |
2009/07/16 | 194 | 197 | 192 | 192 | 24,000 |
2009/07/15 | 195 | 196 | 189 | 190 | 55,000 |
2009/07/14 | 200 | 200 | 193 | 193 | 82,000 |
2009/07/13 | 208 | 208 | 200 | 202 | 43,000 |
2009/07/10 | 215 | 215 | 206 | 209 | 88,000 |
2009/07/09 | 217 | 217 | 212 | 213 | 29,000 |
2009/07/08 | 212 | 218 | 211 | 218 | 41,000 |
2009/07/07 | 216 | 218 | 212 | 218 | 51,000 |
2009/07/06 | 218 | 218 | 212 | 216 | 39,000 |
2009/07/03 | 215 | 216 | 209 | 215 | 78,000 |
2009/07/02 | 217 | 217 | 214 | 214 | 43,000 |
2009/07/01 | 216 | 219 | 215 | 217 | 48,000 |
2009/06/30 | 220 | 220 | 216 | 219 | 22,000 |
2009/06/29 | 224 | 224 | 220 | 221 | 29,000 |
2009/06/26 | 223 | 225 | 222 | 224 | 42,000 |
2009/06/25 | 226 | 226 | 217 | 221 | 59,000 |
2009/06/24 | 219 | 222 | 217 | 219 | 40,000 |
2009/06/23 | 220 | 220 | 213 | 215 | 59,000 |
2009/06/22 | 217 | 222 | 216 | 221 | 43,000 |
2009/06/19 | 217 | 217 | 215 | 215 | 26,000 |
2009/06/18 | 215 | 219 | 215 | 216 | 16,000 |
2009/06/17 | 214 | 219 | 213 | 215 | 50,000 |
2009/06/16 | 219 | 219 | 212 | 214 | 53,000 |
2009/06/15 | 221 | 223 | 219 | 220 | 43,000 |
2009/06/12 | 230 | 230 | 218 | 220 | 85,000 |
2009/06/11 | 223 | 224 | 222 | 222 | 40,000 |
2009/06/10 | 220 | 223 | 220 | 223 | 30,000 |
2009/06/09 | 229 | 230 | 221 | 223 | 97,000 |
2009/06/08 | 220 | 230 | 220 | 229 | 170,000 |
2009/06/05 | 220 | 220 | 215 | 215 | 26,000 |
2009/06/04 | 215 | 219 | 215 | 219 | 36,000 |
2009/06/03 | 220 | 220 | 216 | 218 | 46,000 |
2009/06/02 | 217 | 220 | 216 | 220 | 47,000 |
2009/06/01 | 215 | 218 | 214 | 215 | 45,000 |
2009/05/29 | 218 | 220 | 214 | 214 | 55,000 |
2009/05/28 | 220 | 223 | 218 | 219 | 51,000 |
2009/05/27 | 216 | 225 | 216 | 221 | 35,000 |
2009/05/26 | 220 | 220 | 216 | 217 | 39,000 |
2009/05/25 | 221 | 225 | 215 | 217 | 36,000 |
2009/05/22 | 220 | 221 | 216 | 218 | 53,000 |
2009/05/21 | 221 | 221 | 219 | 221 | 25,000 |
2009/05/20 | 217 | 222 | 212 | 222 | 51,000 |
2009/05/19 | 222 | 222 | 216 | 219 | 85,000 |
2009/05/18 | 222 | 225 | 217 | 218 | 103,000 |
2009/05/15 | 222 | 237 | 222 | 235 | 93,000 |
2009/05/14 | 239 | 239 | 230 | 231 | 128,000 |
2009/05/13 | 228 | 239 | 225 | 239 | 168,000 |
2009/05/12 | 212 | 225 | 212 | 224 | 108,000 |
2009/05/11 | 214 | 217 | 207 | 213 | 66,000 |
2009/05/08 | 214 | 217 | 212 | 217 | 38,000 |
2009/05/07 | 223 | 224 | 217 | 218 | 47,000 |
2009/05/01 | 218 | 219 | 217 | 219 | 18,000 |
2009/04/30 | 209 | 215 | 209 | 214 | 46,000 |
2009/04/28 | 217 | 218 | 207 | 209 | 35,000 |
2009/04/27 | 215 | 218 | 214 | 218 | 25,000 |
2009/04/24 | 221 | 222 | 217 | 217 | 42,000 |
2009/04/23 | 221 | 223 | 215 | 222 | 63,000 |
2009/04/22 | 227 | 229 | 220 | 220 | 34,000 |
2009/04/21 | 222 | 228 | 218 | 227 | 68,000 |
2009/04/20 | 224 | 225 | 223 | 225 | 51,000 |
2009/04/17 | 219 | 220 | 218 | 220 | 20,000 |
2009/04/16 | 221 | 221 | 215 | 215 | 28,000 |
2009/04/15 | 216 | 219 | 212 | 219 | 31,000 |
2009/04/14 | 217 | 219 | 211 | 213 | 24,000 |
2009/04/13 | 210 | 218 | 210 | 214 | 37,000 |
2009/04/10 | 213 | 216 | 212 | 213 | 23,000 |
2009/04/09 | 209 | 217 | 209 | 213 | 51,000 |
2009/04/08 | 216 | 219 | 210 | 211 | 49,000 |
2009/04/07 | 218 | 222 | 217 | 222 | 30,000 |
2009/04/06 | 223 | 223 | 216 | 217 | 62,000 |
2009/04/03 | 225 | 225 | 213 | 218 | 79,000 |
2009/04/02 | 214 | 223 | 212 | 223 | 93,000 |
2009/04/01 | 207 | 209 | 205 | 209 | 31,000 |
2009/03/31 | 204 | 207 | 200 | 204 | 51,000 |
2009/03/30 | 214 | 214 | 202 | 203 | 33,000 |
2009/03/27 | 215 | 215 | 208 | 213 | 48,000 |
2009/03/26 | 209 | 212 | 208 | 212 | 61,000 |
2009/03/25 | 207 | 208 | 204 | 208 | 72,000 |
2009/03/24 | 206 | 206 | 202 | 205 | 60,000 |
2009/03/23 | 195 | 205 | 194 | 205 | 42,000 |
2009/03/19 | 195 | 197 | 192 | 196 | 28,000 |
2009/03/18 | 195 | 195 | 192 | 192 | 42,000 |
2009/03/17 | 199 | 199 | 195 | 195 | 77,000 |
2009/03/16 | 197 | 198 | 193 | 194 | 56,000 |
2009/03/13 | 185 | 188 | 184 | 187 | 69,000 |
2009/03/12 | 184 | 185 | 180 | 181 | 16,000 |
2009/03/11 | 185 | 185 | 181 | 184 | 39,000 |
2009/03/10 | 182 | 182 | 178 | 180 | 41,000 |
2009/03/09 | 188 | 188 | 184 | 187 | 37,000 |
2009/03/06 | 187 | 188 | 183 | 187 | 41,000 |
2009/03/05 | 188 | 188 | 182 | 185 | 38,000 |
2009/03/04 | 181 | 183 | 180 | 183 | 19,000 |
2009/03/03 | 182 | 185 | 181 | 181 | 28,000 |
2009/03/02 | 182 | 186 | 179 | 185 | 34,000 |
2009/02/27 | 190 | 190 | 180 | 185 | 53,000 |
2009/02/26 | 187 | 190 | 187 | 188 | 30,000 |
2009/02/25 | 188 | 189 | 181 | 186 | 56,000 |
2009/02/24 | 180 | 185 | 179 | 183 | 33,000 |
2009/02/23 | 179 | 188 | 178 | 188 | 48,000 |
2009/02/20 | 194 | 195 | 189 | 189 | 108,000 |
2009/02/19 | 196 | 196 | 192 | 192 | 39,000 |
2009/02/18 | 187 | 197 | 186 | 196 | 89,000 |
2009/02/17 | 185 | 200 | 185 | 191 | 183,000 |
2009/02/16 | 189 | 189 | 182 | 185 | 55,000 |
2009/02/13 | 181 | 186 | 181 | 185 | 74,000 |
2009/02/12 | 178 | 182 | 175 | 181 | 76,000 |
2009/02/10 | 181 | 184 | 181 | 183 | 66,000 |
2009/02/09 | 194 | 195 | 185 | 185 | 79,000 |
2009/02/06 | 197 | 198 | 195 | 196 | 70,000 |
2009/02/05 | 206 | 206 | 200 | 202 | 110,000 |
2009/02/04 | 197 | 206 | 196 | 204 | 190,000 |
2009/02/03 | 210 | 216 | 198 | 198 | 293,000 |
2009/02/02 | 200 | 211 | 200 | 210 | 189,000 |
2009/01/30 | 192 | 203 | 191 | 201 | 173,000 |
2009/01/29 | 198 | 200 | 193 | 195 | 194,000 |
2009/01/28 | 184 | 195 | 184 | 193 | 152,000 |
2009/01/27 | 182 | 184 | 181 | 184 | 37,000 |
2009/01/26 | 181 | 183 | 176 | 180 | 54,000 |
2009/01/23 | 184 | 185 | 182 | 182 | 36,000 |
2009/01/22 | 184 | 188 | 184 | 188 | 52,000 |
2009/01/21 | 176 | 187 | 176 | 183 | 66,000 |
2009/01/20 | 187 | 189 | 185 | 186 | 59,000 |
2009/01/19 | 188 | 191 | 183 | 188 | 79,000 |
2009/01/16 | 181 | 186 | 176 | 186 | 110,000 |
2009/01/15 | 168 | 177 | 166 | 176 | 86,000 |
2009/01/14 | 172 | 176 | 171 | 174 | 57,000 |
2009/01/13 | 180 | 180 | 174 | 175 | 49,000 |
2009/01/09 | 178 | 185 | 177 | 182 | 186,000 |
2009/01/08 | 176 | 177 | 174 | 174 | 83,000 |
2009/01/07 | 178 | 189 | 178 | 181 | 245,000 |
2009/01/06 | 181 | 181 | 174 | 178 | 110,000 |
2009/01/05 | 185 | 187 | 174 | 179 | 173,000 |