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 |
|---|---|---|---|---|---|
| 2010/12/30 | 191 | 193 | 188 | 192 | 116,000 |
| 2010/12/29 | 189 | 193 | 187 | 192 | 137,000 |
| 2010/12/28 | 190 | 193 | 184 | 189 | 386,000 |
| 2010/12/27 | 193 | 195 | 188 | 191 | 269,000 |
| 2010/12/24 | 199 | 199 | 193 | 194 | 212,000 |
| 2010/12/22 | 195 | 199 | 193 | 197 | 251,000 |
| 2010/12/21 | 192 | 198 | 191 | 196 | 290,000 |
| 2010/12/20 | 198 | 198 | 193 | 195 | 283,000 |
| 2010/12/17 | 200 | 202 | 199 | 199 | 234,000 |
| 2010/12/16 | 204 | 205 | 199 | 200 | 427,000 |
| 2010/12/15 | 196 | 204 | 196 | 202 | 833,000 |
| 2010/12/14 | 190 | 194 | 190 | 192 | 402,000 |
| 2010/12/13 | 190 | 191 | 188 | 191 | 152,000 |
| 2010/12/10 | 184 | 191 | 180 | 188 | 504,000 |
| 2010/12/09 | 190 | 195 | 183 | 183 | 718,000 |
| 2010/12/08 | 188 | 190 | 187 | 188 | 281,000 |
| 2010/12/07 | 185 | 188 | 182 | 185 | 366,000 |
| 2010/12/06 | 177 | 186 | 176 | 185 | 614,000 |
| 2010/12/03 | 172 | 178 | 171 | 174 | 563,000 |
| 2010/12/02 | 168 | 169 | 166 | 168 | 183,000 |
| 2010/12/01 | 165 | 167 | 164 | 166 | 103,000 |
| 2010/11/30 | 166 | 167 | 164 | 164 | 136,000 |
| 2010/11/29 | 163 | 168 | 163 | 165 | 113,000 |
| 2010/11/26 | 167 | 168 | 164 | 165 | 246,000 |
| 2010/11/25 | 162 | 166 | 161 | 164 | 338,000 |
| 2010/11/24 | 158 | 162 | 157 | 159 | 219,000 |
| 2010/11/22 | 158 | 161 | 157 | 158 | 187,000 |
| 2010/11/19 | 161 | 163 | 157 | 158 | 237,000 |
| 2010/11/18 | 156 | 161 | 156 | 159 | 140,000 |
| 2010/11/17 | 156 | 157 | 155 | 156 | 121,000 |
| 2010/11/16 | 163 | 164 | 158 | 158 | 194,000 |
| 2010/11/15 | 161 | 164 | 159 | 162 | 398,000 |
| 2010/11/12 | 148 | 171 | 143 | 157 | 824,000 |
| 2010/11/11 | 143 | 148 | 143 | 147 | 153,000 |
| 2010/11/10 | 140 | 143 | 140 | 143 | 114,000 |
| 2010/11/09 | 140 | 142 | 140 | 140 | 109,000 |
| 2010/11/08 | 139 | 140 | 139 | 139 | 64,000 |
| 2010/11/05 | 136 | 139 | 136 | 139 | 76,000 |
| 2010/11/04 | 135 | 137 | 134 | 135 | 63,000 |
| 2010/11/02 | 134 | 137 | 133 | 135 | 92,000 |
| 2010/11/01 | 136 | 138 | 135 | 137 | 86,000 |
| 2010/10/29 | 138 | 140 | 137 | 138 | 95,000 |
| 2010/10/28 | 138 | 139 | 137 | 139 | 99,000 |
| 2010/10/27 | 139 | 140 | 137 | 138 | 135,000 |
| 2010/10/26 | 138 | 140 | 137 | 139 | 72,000 |
| 2010/10/25 | 141 | 142 | 139 | 139 | 41,000 |
| 2010/10/22 | 138 | 140 | 136 | 140 | 86,000 |
| 2010/10/21 | 138 | 140 | 137 | 138 | 81,000 |
| 2010/10/20 | 139 | 140 | 136 | 140 | 72,000 |
| 2010/10/19 | 138 | 141 | 138 | 139 | 69,000 |
| 2010/10/18 | 137 | 139 | 137 | 138 | 43,000 |
| 2010/10/15 | 138 | 139 | 136 | 138 | 55,000 |
| 2010/10/14 | 136 | 140 | 136 | 138 | 72,000 |
| 2010/10/13 | 138 | 138 | 135 | 136 | 144,000 |
| 2010/10/12 | 143 | 143 | 136 | 136 | 369,000 |
| 2010/10/08 | 145 | 148 | 143 | 143 | 88,000 |
| 2010/10/07 | 142 | 148 | 141 | 147 | 135,000 |
| 2010/10/06 | 142 | 144 | 142 | 144 | 105,000 |
| 2010/10/05 | 145 | 145 | 139 | 142 | 303,000 |
| 2010/10/04 | 155 | 156 | 145 | 146 | 269,000 |
| 2010/10/01 | 155 | 157 | 150 | 156 | 176,000 |
| 2010/09/30 | 159 | 160 | 156 | 156 | 52,000 |
| 2010/09/29 | 155 | 160 | 155 | 160 | 136,000 |
| 2010/09/28 | 152 | 155 | 152 | 155 | 59,000 |
| 2010/09/27 | 150 | 154 | 150 | 153 | 90,000 |
| 2010/09/24 | 153 | 155 | 152 | 152 | 145,000 |
| 2010/09/22 | 155 | 158 | 153 | 156 | 103,000 |
| 2010/09/21 | 156 | 159 | 155 | 155 | 84,000 |
| 2010/09/17 | 156 | 158 | 155 | 155 | 89,000 |
| 2010/09/16 | 157 | 158 | 155 | 157 | 141,000 |
| 2010/09/15 | 160 | 161 | 157 | 157 | 156,000 |
| 2010/09/14 | 160 | 162 | 159 | 162 | 159,000 |
| 2010/09/13 | 157 | 164 | 157 | 159 | 527,000 |
| 2010/09/10 | 154 | 156 | 153 | 155 | 104,000 |
| 2010/09/09 | 153 | 157 | 152 | 154 | 89,000 |
| 2010/09/08 | 152 | 153 | 150 | 151 | 98,000 |
| 2010/09/07 | 154 | 158 | 153 | 154 | 241,000 |
| 2010/09/06 | 154 | 155 | 152 | 155 | 126,000 |
| 2010/09/03 | 155 | 159 | 151 | 151 | 218,000 |
| 2010/09/02 | 149 | 160 | 147 | 155 | 440,000 |
| 2010/09/01 | 146 | 149 | 146 | 148 | 53,000 |
| 2010/08/31 | 152 | 152 | 147 | 148 | 108,000 |
| 2010/08/30 | 155 | 155 | 152 | 153 | 67,000 |
| 2010/08/27 | 147 | 151 | 147 | 151 | 83,000 |
| 2010/08/26 | 146 | 150 | 146 | 148 | 121,000 |
| 2010/08/25 | 150 | 150 | 143 | 145 | 175,000 |
| 2010/08/24 | 152 | 154 | 151 | 151 | 53,000 |
| 2010/08/23 | 152 | 154 | 151 | 153 | 70,000 |
| 2010/08/20 | 155 | 155 | 152 | 152 | 63,000 |
| 2010/08/19 | 153 | 156 | 153 | 155 | 101,000 |
| 2010/08/18 | 156 | 156 | 151 | 153 | 129,000 |
| 2010/08/17 | 154 | 156 | 153 | 155 | 83,000 |
| 2010/08/16 | 160 | 160 | 153 | 153 | 90,000 |
| 2010/08/13 | 160 | 162 | 158 | 160 | 68,000 |
| 2010/08/12 | 162 | 163 | 158 | 160 | 196,000 |
| 2010/08/11 | 170 | 171 | 164 | 166 | 235,000 |
| 2010/08/10 | 178 | 184 | 171 | 175 | 361,000 |
| 2010/08/09 | 172 | 175 | 170 | 173 | 55,000 |
| 2010/08/06 | 170 | 173 | 170 | 172 | 66,000 |
| 2010/08/05 | 171 | 174 | 169 | 170 | 64,000 |
| 2010/08/04 | 171 | 173 | 169 | 171 | 52,000 |
| 2010/08/03 | 168 | 172 | 168 | 171 | 58,000 |
| 2010/08/02 | 168 | 172 | 168 | 168 | 55,000 |
| 2010/07/30 | 173 | 175 | 168 | 168 | 80,000 |
| 2010/07/29 | 176 | 179 | 174 | 175 | 66,000 |
| 2010/07/28 | 173 | 176 | 173 | 175 | 57,000 |
| 2010/07/27 | 174 | 176 | 170 | 173 | 51,000 |
| 2010/07/26 | 176 | 180 | 173 | 174 | 48,000 |
| 2010/07/23 | 167 | 174 | 167 | 171 | 65,000 |
| 2010/07/22 | 171 | 173 | 166 | 167 | 101,000 |
| 2010/07/21 | 178 | 181 | 174 | 174 | 23,000 |
| 2010/07/20 | 176 | 179 | 175 | 177 | 34,000 |
| 2010/07/16 | 183 | 186 | 178 | 180 | 55,000 |
| 2010/07/15 | 187 | 188 | 183 | 183 | 75,000 |
| 2010/07/14 | 188 | 192 | 187 | 188 | 104,000 |
| 2010/07/13 | 189 | 190 | 185 | 187 | 69,000 |
| 2010/07/12 | 188 | 194 | 187 | 190 | 222,000 |
| 2010/07/09 | 187 | 191 | 187 | 188 | 46,000 |
| 2010/07/08 | 187 | 191 | 183 | 186 | 105,000 |
| 2010/07/07 | 187 | 196 | 182 | 182 | 158,000 |
| 2010/07/06 | 187 | 187 | 183 | 187 | 46,000 |
| 2010/07/05 | 184 | 188 | 184 | 187 | 42,000 |
| 2010/07/02 | 185 | 185 | 181 | 184 | 73,000 |
| 2010/07/01 | 183 | 186 | 179 | 180 | 86,000 |
| 2010/06/30 | 181 | 187 | 181 | 187 | 106,000 |
| 2010/06/29 | 198 | 204 | 190 | 191 | 168,000 |
| 2010/06/28 | 198 | 198 | 195 | 196 | 43,000 |
| 2010/06/25 | 204 | 204 | 197 | 198 | 116,000 |
| 2010/06/24 | 200 | 206 | 200 | 204 | 61,000 |
| 2010/06/23 | 200 | 203 | 200 | 200 | 76,000 |
| 2010/06/22 | 204 | 207 | 202 | 203 | 101,000 |
| 2010/06/21 | 203 | 205 | 202 | 204 | 120,000 |
| 2010/06/18 | 205 | 208 | 202 | 203 | 94,000 |
| 2010/06/17 | 208 | 210 | 205 | 206 | 63,000 |
| 2010/06/16 | 209 | 212 | 207 | 208 | 44,000 |
| 2010/06/15 | 206 | 212 | 204 | 206 | 51,000 |
| 2010/06/14 | 207 | 211 | 206 | 206 | 62,000 |
| 2010/06/11 | 213 | 213 | 206 | 207 | 108,000 |
| 2010/06/10 | 202 | 211 | 201 | 209 | 250,000 |
| 2010/06/09 | 212 | 216 | 200 | 201 | 179,000 |
| 2010/06/08 | 214 | 217 | 212 | 213 | 93,000 |
| 2010/06/07 | 216 | 219 | 210 | 213 | 109,000 |
| 2010/06/04 | 221 | 225 | 221 | 222 | 144,000 |
| 2010/06/03 | 222 | 225 | 219 | 220 | 122,000 |
| 2010/06/02 | 220 | 221 | 215 | 216 | 136,000 |
| 2010/06/01 | 218 | 227 | 216 | 220 | 290,000 |
| 2010/05/31 | 210 | 218 | 210 | 217 | 131,000 |
| 2010/05/28 | 217 | 221 | 211 | 212 | 116,000 |
| 2010/05/27 | 210 | 215 | 207 | 215 | 341,000 |
| 2010/05/26 | 213 | 219 | 202 | 207 | 421,000 |
| 2010/05/25 | 206 | 220 | 204 | 213 | 952,000 |
| 2010/05/24 | 201 | 203 | 198 | 202 | 157,000 |
| 2010/05/21 | 200 | 203 | 195 | 201 | 191,000 |
| 2010/05/20 | 209 | 214 | 206 | 206 | 149,000 |
| 2010/05/19 | 211 | 215 | 202 | 208 | 378,000 |
| 2010/05/18 | 229 | 233 | 202 | 217 | 337,000 |
| 2010/05/17 | 238 | 244 | 228 | 231 | 516,000 |
| 2010/05/14 | 247 | 255 | 242 | 245 | 1,396,000 |
| 2010/05/13 | 251 | 255 | 234 | 240 | 3,461,000 |
| 2010/05/12 | 220 | 274 | 217 | 259 | 9,105,000 |
| 2010/05/11 | 210 | 215 | 206 | 207 | 73,000 |
| 2010/05/10 | 203 | 209 | 203 | 206 | 93,000 |
| 2010/05/07 | 207 | 209 | 205 | 207 | 106,000 |
| 2010/05/06 | 213 | 216 | 211 | 213 | 111,000 |
| 2010/04/30 | 219 | 222 | 210 | 216 | 89,000 |
| 2010/04/28 | 216 | 221 | 216 | 218 | 95,000 |
| 2010/04/27 | 225 | 229 | 224 | 224 | 110,000 |
| 2010/04/26 | 223 | 225 | 223 | 224 | 80,000 |
| 2010/04/23 | 219 | 222 | 219 | 221 | 51,000 |
| 2010/04/22 | 223 | 223 | 218 | 221 | 87,000 |
| 2010/04/21 | 218 | 224 | 218 | 221 | 76,000 |
| 2010/04/20 | 219 | 220 | 217 | 217 | 29,000 |
| 2010/04/19 | 216 | 220 | 215 | 218 | 68,000 |
| 2010/04/16 | 224 | 234 | 219 | 220 | 342,000 |
| 2010/04/15 | 215 | 219 | 215 | 219 | 99,000 |
| 2010/04/14 | 217 | 218 | 214 | 216 | 65,000 |
| 2010/04/13 | 220 | 220 | 214 | 216 | 84,000 |
| 2010/04/12 | 220 | 220 | 218 | 218 | 45,000 |
| 2010/04/09 | 216 | 219 | 216 | 219 | 67,000 |
| 2010/04/08 | 217 | 219 | 215 | 217 | 56,000 |
| 2010/04/07 | 218 | 218 | 215 | 218 | 100,000 |
| 2010/04/06 | 219 | 220 | 216 | 217 | 95,000 |
| 2010/04/05 | 215 | 221 | 211 | 221 | 155,000 |
| 2010/04/02 | 215 | 215 | 211 | 213 | 109,000 |
| 2010/04/01 | 218 | 220 | 210 | 214 | 211,000 |
| 2010/03/31 | 206 | 217 | 206 | 213 | 264,000 |
| 2010/03/30 | 202 | 210 | 202 | 208 | 177,000 |
| 2010/03/29 | 202 | 203 | 199 | 201 | 77,000 |
| 2010/03/26 | 202 | 203 | 199 | 202 | 86,000 |
| 2010/03/25 | 200 | 200 | 198 | 199 | 47,000 |
| 2010/03/24 | 202 | 203 | 197 | 199 | 115,000 |
| 2010/03/23 | 196 | 206 | 196 | 199 | 257,000 |
| 2010/03/19 | 196 | 198 | 192 | 192 | 71,000 |
| 2010/03/18 | 197 | 199 | 197 | 198 | 39,000 |
| 2010/03/17 | 198 | 198 | 196 | 198 | 22,000 |
| 2010/03/16 | 195 | 197 | 195 | 197 | 21,000 |
| 2010/03/15 | 194 | 195 | 192 | 195 | 36,000 |
| 2010/03/12 | 194 | 195 | 192 | 193 | 67,000 |
| 2010/03/11 | 191 | 192 | 190 | 191 | 14,000 |
| 2010/03/10 | 194 | 194 | 191 | 191 | 79,000 |
| 2010/03/09 | 192 | 195 | 190 | 191 | 28,000 |
| 2010/03/08 | 189 | 192 | 189 | 192 | 40,000 |
| 2010/03/05 | 188 | 190 | 187 | 189 | 30,000 |
| 2010/03/04 | 189 | 190 | 188 | 188 | 15,000 |
| 2010/03/03 | 189 | 190 | 188 | 188 | 13,000 |
| 2010/03/02 | 192 | 192 | 188 | 189 | 22,000 |
| 2010/03/01 | 188 | 191 | 188 | 190 | 96,000 |
| 2010/02/26 | 194 | 194 | 189 | 190 | 49,000 |
| 2010/02/25 | 199 | 200 | 192 | 195 | 70,000 |
| 2010/02/24 | 188 | 199 | 188 | 196 | 169,000 |
| 2010/02/23 | 190 | 190 | 188 | 188 | 16,000 |
| 2010/02/22 | 189 | 191 | 186 | 187 | 41,000 |
| 2010/02/19 | 191 | 191 | 186 | 189 | 37,000 |
| 2010/02/18 | 193 | 193 | 191 | 191 | 13,000 |
| 2010/02/17 | 190 | 192 | 189 | 191 | 35,000 |
| 2010/02/16 | 193 | 193 | 188 | 188 | 43,000 |
| 2010/02/15 | 198 | 198 | 192 | 192 | 85,000 |
| 2010/02/12 | 190 | 207 | 187 | 196 | 395,000 |
| 2010/02/10 | 192 | 195 | 189 | 189 | 105,000 |
| 2010/02/09 | 196 | 196 | 188 | 191 | 148,000 |
| 2010/02/08 | 188 | 196 | 186 | 196 | 332,000 |
| 2010/02/05 | 181 | 186 | 181 | 186 | 70,000 |
| 2010/02/04 | 180 | 184 | 179 | 183 | 68,000 |
| 2010/02/03 | 178 | 180 | 178 | 180 | 20,000 |
| 2010/02/02 | 178 | 180 | 178 | 178 | 16,000 |
| 2010/02/01 | 178 | 180 | 176 | 178 | 37,000 |
| 2010/01/29 | 183 | 183 | 178 | 179 | 42,000 |
| 2010/01/28 | 175 | 186 | 175 | 181 | 27,000 |
| 2010/01/27 | 175 | 178 | 173 | 175 | 26,000 |
| 2010/01/26 | 179 | 180 | 172 | 175 | 51,000 |
| 2010/01/25 | 182 | 183 | 178 | 178 | 26,000 |
| 2010/01/22 | 182 | 182 | 178 | 182 | 27,000 |
| 2010/01/21 | 183 | 187 | 181 | 182 | 31,000 |
| 2010/01/20 | 188 | 188 | 183 | 186 | 29,000 |
| 2010/01/19 | 192 | 193 | 190 | 191 | 49,000 |
| 2010/01/18 | 181 | 193 | 181 | 193 | 82,000 |
| 2010/01/15 | 183 | 183 | 182 | 182 | 63,000 |
| 2010/01/14 | 183 | 187 | 182 | 186 | 30,000 |
| 2010/01/13 | 182 | 182 | 178 | 180 | 19,000 |
| 2010/01/12 | 177 | 183 | 175 | 183 | 48,000 |
| 2010/01/08 | 172 | 174 | 169 | 174 | 22,000 |
| 2010/01/07 | 169 | 171 | 169 | 169 | 15,000 |
| 2010/01/06 | 170 | 174 | 168 | 169 | 43,000 |
| 2010/01/05 | 169 | 170 | 167 | 167 | 10,000 |
| 2010/01/04 | 165 | 168 | 165 | 167 | 16,000 |