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 |
|---|---|---|---|---|---|
| 2013/12/30 | 329 | 336 | 327 | 333 | 225,000 |
| 2013/12/27 | 328 | 330 | 319 | 328 | 346,000 |
| 2013/12/26 | 313 | 340 | 313 | 324 | 1,091,000 |
| 2013/12/25 | 288 | 300 | 288 | 299 | 479,000 |
| 2013/12/24 | 293 | 293 | 285 | 286 | 172,000 |
| 2013/12/20 | 301 | 302 | 291 | 293 | 230,000 |
| 2013/12/19 | 308 | 308 | 297 | 300 | 216,000 |
| 2013/12/18 | 301 | 304 | 300 | 302 | 98,000 |
| 2013/12/17 | 298 | 301 | 297 | 299 | 96,000 |
| 2013/12/16 | 308 | 308 | 295 | 297 | 225,000 |
| 2013/12/13 | 308 | 310 | 304 | 308 | 237,000 |
| 2013/12/12 | 313 | 313 | 310 | 310 | 61,000 |
| 2013/12/11 | 312 | 314 | 309 | 311 | 89,000 |
| 2013/12/10 | 310 | 313 | 310 | 311 | 79,000 |
| 2013/12/09 | 315 | 318 | 312 | 313 | 79,000 |
| 2013/12/06 | 311 | 315 | 309 | 313 | 119,000 |
| 2013/12/05 | 310 | 314 | 308 | 308 | 154,000 |
| 2013/12/04 | 315 | 316 | 311 | 313 | 156,000 |
| 2013/12/03 | 328 | 328 | 317 | 318 | 181,000 |
| 2013/12/02 | 324 | 325 | 316 | 324 | 269,000 |
| 2013/11/29 | 320 | 327 | 316 | 325 | 357,000 |
| 2013/11/28 | 316 | 322 | 315 | 317 | 134,000 |
| 2013/11/27 | 322 | 322 | 314 | 316 | 316,000 |
| 2013/11/26 | 326 | 333 | 320 | 326 | 245,000 |
| 2013/11/25 | 328 | 331 | 324 | 326 | 157,000 |
| 2013/11/22 | 333 | 338 | 326 | 331 | 331,000 |
| 2013/11/21 | 341 | 355 | 331 | 337 | 466,000 |
| 2013/11/20 | 344 | 345 | 334 | 340 | 337,000 |
| 2013/11/19 | 331 | 351 | 331 | 347 | 1,114,000 |
| 2013/11/18 | 316 | 357 | 316 | 335 | 2,664,000 |
| 2013/11/15 | 313 | 316 | 309 | 311 | 293,000 |
| 2013/11/14 | 312 | 320 | 311 | 313 | 564,000 |
| 2013/11/13 | 317 | 322 | 310 | 314 | 823,000 |
| 2013/11/12 | 320 | 324 | 310 | 320 | 655,000 |
| 2013/11/11 | 335 | 342 | 325 | 333 | 1,172,000 |
| 2013/11/08 | 313 | 378 | 313 | 343 | 8,242,000 |
| 2013/11/07 | 317 | 332 | 313 | 315 | 516,000 |
| 2013/11/06 | 314 | 324 | 311 | 321 | 584,000 |
| 2013/11/05 | 320 | 329 | 309 | 313 | 521,000 |
| 2013/11/01 | 322 | 332 | 307 | 319 | 1,885,000 |
| 2013/10/31 | 343 | 362 | 320 | 325 | 10,010,000 |
| 2013/10/30 | 270 | 349 | 266 | 330 | 34,967,000 |
| 2013/10/29 | 270 | 275 | 264 | 269 | 2,734,000 |
| 2013/10/28 | 256 | 304 | 253 | 280 | 9,637,000 |
| 2013/10/25 | 250 | 251 | 242 | 244 | 128,000 |
| 2013/10/24 | 244 | 250 | 243 | 250 | 87,000 |
| 2013/10/23 | 250 | 251 | 244 | 246 | 108,000 |
| 2013/10/22 | 245 | 249 | 244 | 249 | 69,000 |
| 2013/10/21 | 246 | 247 | 245 | 246 | 32,000 |
| 2013/10/18 | 246 | 248 | 245 | 246 | 63,000 |
| 2013/10/17 | 246 | 246 | 242 | 246 | 62,000 |
| 2013/10/16 | 243 | 244 | 239 | 242 | 50,000 |
| 2013/10/15 | 242 | 244 | 239 | 243 | 105,000 |
| 2013/10/11 | 241 | 243 | 238 | 242 | 108,000 |
| 2013/10/10 | 239 | 245 | 238 | 239 | 82,000 |
| 2013/10/09 | 237 | 240 | 234 | 240 | 76,000 |
| 2013/10/08 | 231 | 244 | 230 | 237 | 86,000 |
| 2013/10/07 | 244 | 246 | 233 | 235 | 110,000 |
| 2013/10/04 | 248 | 248 | 243 | 245 | 104,000 |
| 2013/10/03 | 250 | 253 | 248 | 251 | 108,000 |
| 2013/10/02 | 255 | 256 | 248 | 248 | 181,000 |
| 2013/10/01 | 253 | 257 | 252 | 254 | 174,000 |
| 2013/09/30 | 251 | 257 | 248 | 252 | 164,000 |
| 2013/09/27 | 256 | 258 | 250 | 251 | 127,000 |
| 2013/09/26 | 245 | 257 | 244 | 256 | 169,000 |
| 2013/09/25 | 259 | 259 | 251 | 252 | 146,000 |
| 2013/09/24 | 259 | 261 | 255 | 259 | 185,000 |
| 2013/09/20 | 258 | 259 | 254 | 259 | 197,000 |
| 2013/09/19 | 254 | 258 | 251 | 256 | 321,000 |
| 2013/09/18 | 258 | 258 | 251 | 252 | 294,000 |
| 2013/09/17 | 253 | 264 | 252 | 255 | 889,000 |
| 2013/09/13 | 248 | 251 | 245 | 251 | 225,000 |
| 2013/09/12 | 245 | 250 | 244 | 249 | 238,000 |
| 2013/09/11 | 258 | 258 | 245 | 248 | 425,000 |
| 2013/09/10 | 246 | 270 | 241 | 255 | 1,829,000 |
| 2013/09/09 | 243 | 254 | 236 | 240 | 775,000 |
| 2013/09/06 | 224 | 224 | 220 | 223 | 55,000 |
| 2013/09/05 | 231 | 231 | 222 | 226 | 172,000 |
| 2013/09/04 | 225 | 228 | 224 | 227 | 100,000 |
| 2013/09/03 | 227 | 227 | 224 | 225 | 110,000 |
| 2013/09/02 | 215 | 221 | 215 | 221 | 61,000 |
| 2013/08/30 | 219 | 220 | 215 | 215 | 66,000 |
| 2013/08/29 | 221 | 221 | 217 | 218 | 48,000 |
| 2013/08/28 | 220 | 223 | 219 | 221 | 57,000 |
| 2013/08/27 | 225 | 228 | 225 | 226 | 96,000 |
| 2013/08/26 | 225 | 227 | 223 | 226 | 121,000 |
| 2013/08/23 | 221 | 223 | 221 | 222 | 57,000 |
| 2013/08/22 | 216 | 219 | 214 | 218 | 67,000 |
| 2013/08/21 | 223 | 224 | 219 | 219 | 68,000 |
| 2013/08/20 | 222 | 225 | 221 | 223 | 114,000 |
| 2013/08/19 | 223 | 223 | 220 | 222 | 61,000 |
| 2013/08/16 | 222 | 224 | 221 | 224 | 51,000 |
| 2013/08/15 | 224 | 224 | 222 | 222 | 23,000 |
| 2013/08/14 | 228 | 228 | 223 | 225 | 83,000 |
| 2013/08/13 | 225 | 226 | 223 | 226 | 110,000 |
| 2013/08/12 | 217 | 224 | 217 | 224 | 236,000 |
| 2013/08/09 | 219 | 221 | 216 | 217 | 93,000 |
| 2013/08/08 | 218 | 224 | 216 | 216 | 116,000 |
| 2013/08/07 | 220 | 223 | 219 | 222 | 155,000 |
| 2013/08/06 | 225 | 225 | 218 | 222 | 140,000 |
| 2013/08/05 | 222 | 224 | 220 | 223 | 252,000 |
| 2013/08/02 | 210 | 220 | 210 | 220 | 227,000 |
| 2013/08/01 | 207 | 211 | 207 | 209 | 111,000 |
| 2013/07/31 | 205 | 211 | 203 | 209 | 202,000 |
| 2013/07/30 | 202 | 210 | 202 | 207 | 89,000 |
| 2013/07/29 | 203 | 204 | 202 | 202 | 109,000 |
| 2013/07/26 | 210 | 210 | 206 | 207 | 81,000 |
| 2013/07/25 | 216 | 216 | 212 | 213 | 84,000 |
| 2013/07/24 | 216 | 219 | 214 | 216 | 85,000 |
| 2013/07/23 | 214 | 218 | 213 | 218 | 83,000 |
| 2013/07/22 | 215 | 216 | 211 | 214 | 93,000 |
| 2013/07/19 | 219 | 219 | 213 | 214 | 148,000 |
| 2013/07/18 | 221 | 221 | 217 | 219 | 81,000 |
| 2013/07/17 | 215 | 218 | 215 | 218 | 70,000 |
| 2013/07/16 | 220 | 222 | 217 | 218 | 91,000 |
| 2013/07/12 | 227 | 232 | 214 | 217 | 1,081,000 |
| 2013/07/11 | 215 | 227 | 214 | 223 | 640,000 |
| 2013/07/10 | 219 | 220 | 215 | 216 | 118,000 |
| 2013/07/09 | 222 | 222 | 217 | 220 | 34,000 |
| 2013/07/08 | 224 | 226 | 218 | 218 | 82,000 |
| 2013/07/05 | 222 | 222 | 218 | 221 | 114,000 |
| 2013/07/04 | 215 | 226 | 215 | 222 | 147,000 |
| 2013/07/03 | 220 | 221 | 215 | 217 | 129,000 |
| 2013/07/02 | 213 | 220 | 211 | 218 | 168,000 |
| 2013/07/01 | 207 | 210 | 205 | 210 | 36,000 |
| 2013/06/28 | 205 | 209 | 199 | 208 | 88,000 |
| 2013/06/27 | 200 | 202 | 195 | 202 | 96,000 |
| 2013/06/26 | 204 | 212 | 199 | 199 | 44,000 |
| 2013/06/25 | 210 | 210 | 202 | 204 | 42,000 |
| 2013/06/24 | 204 | 209 | 204 | 208 | 88,000 |
| 2013/06/21 | 200 | 203 | 198 | 202 | 46,000 |
| 2013/06/20 | 204 | 208 | 200 | 203 | 64,000 |
| 2013/06/19 | 210 | 211 | 204 | 204 | 72,000 |
| 2013/06/18 | 203 | 206 | 203 | 204 | 32,000 |
| 2013/06/17 | 197 | 204 | 197 | 203 | 69,000 |
| 2013/06/14 | 200 | 201 | 198 | 198 | 153,000 |
| 2013/06/13 | 200 | 200 | 196 | 198 | 60,000 |
| 2013/06/12 | 199 | 203 | 198 | 203 | 75,000 |
| 2013/06/11 | 205 | 205 | 199 | 202 | 50,000 |
| 2013/06/10 | 201 | 204 | 201 | 204 | 74,000 |
| 2013/06/07 | 200 | 202 | 192 | 196 | 216,000 |
| 2013/06/06 | 209 | 214 | 205 | 205 | 186,000 |
| 2013/06/05 | 215 | 230 | 210 | 211 | 425,000 |
| 2013/06/04 | 206 | 213 | 203 | 212 | 151,000 |
| 2013/06/03 | 213 | 213 | 209 | 209 | 95,000 |
| 2013/05/31 | 218 | 219 | 214 | 215 | 100,000 |
| 2013/05/30 | 220 | 220 | 211 | 212 | 199,000 |
| 2013/05/29 | 222 | 222 | 218 | 219 | 97,000 |
| 2013/05/28 | 217 | 220 | 217 | 220 | 116,000 |
| 2013/05/27 | 223 | 224 | 218 | 219 | 148,000 |
| 2013/05/24 | 228 | 233 | 222 | 225 | 246,000 |
| 2013/05/23 | 243 | 244 | 226 | 227 | 299,000 |
| 2013/05/22 | 244 | 249 | 243 | 244 | 294,000 |
| 2013/05/21 | 241 | 246 | 241 | 244 | 107,000 |
| 2013/05/20 | 246 | 246 | 243 | 243 | 99,000 |
| 2013/05/17 | 237 | 244 | 237 | 243 | 96,000 |
| 2013/05/16 | 246 | 246 | 235 | 241 | 210,000 |
| 2013/05/15 | 246 | 248 | 242 | 242 | 185,000 |
| 2013/05/14 | 241 | 248 | 240 | 245 | 215,000 |
| 2013/05/13 | 247 | 247 | 236 | 241 | 268,000 |
| 2013/05/10 | 251 | 251 | 248 | 248 | 97,000 |
| 2013/05/09 | 251 | 252 | 247 | 249 | 147,000 |
| 2013/05/08 | 251 | 253 | 249 | 251 | 220,000 |
| 2013/05/07 | 246 | 251 | 246 | 248 | 152,000 |
| 2013/05/02 | 245 | 246 | 244 | 244 | 93,000 |
| 2013/05/01 | 247 | 249 | 245 | 247 | 139,000 |
| 2013/04/30 | 247 | 249 | 245 | 247 | 197,000 |
| 2013/04/26 | 256 | 269 | 245 | 247 | 1,347,000 |
| 2013/04/25 | 244 | 257 | 243 | 255 | 381,000 |
| 2013/04/24 | 247 | 247 | 243 | 245 | 131,000 |
| 2013/04/23 | 246 | 252 | 244 | 244 | 329,000 |
| 2013/04/22 | 240 | 247 | 238 | 245 | 325,000 |
| 2013/04/19 | 239 | 241 | 237 | 237 | 95,000 |
| 2013/04/18 | 239 | 241 | 236 | 238 | 113,000 |
| 2013/04/17 | 238 | 240 | 237 | 240 | 45,000 |
| 2013/04/16 | 236 | 240 | 235 | 237 | 83,000 |
| 2013/04/15 | 245 | 245 | 238 | 238 | 127,000 |
| 2013/04/12 | 243 | 245 | 240 | 241 | 99,000 |
| 2013/04/11 | 250 | 250 | 241 | 245 | 219,000 |
| 2013/04/10 | 241 | 252 | 238 | 248 | 550,000 |
| 2013/04/09 | 238 | 238 | 235 | 236 | 114,000 |
| 2013/04/08 | 238 | 239 | 232 | 238 | 159,000 |
| 2013/04/05 | 233 | 235 | 231 | 234 | 102,000 |
| 2013/04/04 | 218 | 230 | 218 | 230 | 71,000 |
| 2013/04/03 | 218 | 224 | 218 | 223 | 51,000 |
| 2013/04/02 | 228 | 228 | 216 | 221 | 169,000 |
| 2013/04/01 | 233 | 233 | 224 | 229 | 222,000 |
| 2013/03/29 | 239 | 239 | 232 | 234 | 141,000 |
| 2013/03/28 | 243 | 243 | 238 | 239 | 114,000 |
| 2013/03/27 | 239 | 243 | 239 | 242 | 63,000 |
| 2013/03/26 | 238 | 241 | 238 | 241 | 117,000 |
| 2013/03/25 | 241 | 242 | 240 | 240 | 98,000 |
| 2013/03/22 | 245 | 248 | 240 | 240 | 227,000 |
| 2013/03/21 | 238 | 251 | 238 | 249 | 584,000 |
| 2013/03/19 | 239 | 240 | 237 | 238 | 76,000 |
| 2013/03/18 | 240 | 240 | 237 | 238 | 74,000 |
| 2013/03/15 | 242 | 242 | 238 | 240 | 139,000 |
| 2013/03/14 | 242 | 244 | 240 | 242 | 121,000 |
| 2013/03/13 | 241 | 242 | 238 | 241 | 130,000 |
| 2013/03/12 | 242 | 244 | 240 | 242 | 162,000 |
| 2013/03/11 | 240 | 243 | 238 | 241 | 166,000 |
| 2013/03/08 | 238 | 238 | 235 | 237 | 230,000 |
| 2013/03/07 | 242 | 243 | 233 | 235 | 436,000 |
| 2013/03/06 | 242 | 243 | 238 | 241 | 169,000 |
| 2013/03/05 | 243 | 244 | 239 | 241 | 151,000 |
| 2013/03/04 | 241 | 243 | 241 | 241 | 109,000 |
| 2013/03/01 | 240 | 240 | 238 | 240 | 135,000 |
| 2013/02/28 | 243 | 243 | 241 | 243 | 104,000 |
| 2013/02/27 | 236 | 243 | 236 | 242 | 352,000 |
| 2013/02/26 | 236 | 236 | 234 | 235 | 58,000 |
| 2013/02/25 | 237 | 240 | 236 | 237 | 89,000 |
| 2013/02/22 | 235 | 238 | 233 | 235 | 122,000 |
| 2013/02/21 | 236 | 242 | 236 | 239 | 129,000 |
| 2013/02/20 | 239 | 242 | 238 | 239 | 121,000 |
| 2013/02/19 | 232 | 242 | 232 | 241 | 187,000 |
| 2013/02/18 | 235 | 236 | 232 | 234 | 172,000 |
| 2013/02/15 | 243 | 243 | 227 | 235 | 376,000 |
| 2013/02/14 | 235 | 242 | 235 | 241 | 229,000 |
| 2013/02/13 | 236 | 237 | 232 | 234 | 213,000 |
| 2013/02/12 | 245 | 246 | 237 | 238 | 250,000 |
| 2013/02/08 | 251 | 251 | 241 | 241 | 286,000 |
| 2013/02/07 | 250 | 254 | 247 | 252 | 295,000 |
| 2013/02/06 | 250 | 250 | 247 | 249 | 265,000 |
| 2013/02/05 | 247 | 252 | 246 | 246 | 166,000 |
| 2013/02/04 | 254 | 256 | 250 | 251 | 207,000 |
| 2013/02/01 | 250 | 252 | 248 | 251 | 177,000 |
| 2013/01/31 | 251 | 252 | 247 | 250 | 206,000 |
| 2013/01/30 | 244 | 254 | 244 | 251 | 669,000 |
| 2013/01/29 | 242 | 256 | 240 | 245 | 666,000 |
| 2013/01/28 | 251 | 252 | 244 | 245 | 351,000 |
| 2013/01/25 | 257 | 258 | 248 | 251 | 284,000 |
| 2013/01/24 | 243 | 252 | 243 | 251 | 380,000 |
| 2013/01/23 | 258 | 259 | 247 | 247 | 448,000 |
| 2013/01/22 | 264 | 265 | 258 | 260 | 258,000 |
| 2013/01/21 | 266 | 267 | 258 | 264 | 300,000 |
| 2013/01/18 | 265 | 267 | 261 | 263 | 372,000 |
| 2013/01/17 | 273 | 275 | 257 | 262 | 1,022,000 |
| 2013/01/16 | 276 | 290 | 269 | 274 | 4,622,000 |
| 2013/01/15 | 271 | 271 | 267 | 267 | 391,000 |
| 2013/01/11 | 271 | 271 | 268 | 271 | 301,000 |
| 2013/01/10 | 271 | 272 | 268 | 270 | 357,000 |
| 2013/01/09 | 261 | 273 | 256 | 268 | 627,000 |
| 2013/01/08 | 272 | 276 | 263 | 264 | 1,224,000 |
| 2013/01/07 | 264 | 275 | 261 | 267 | 1,176,000 |
| 2013/01/04 | 266 | 268 | 260 | 262 | 340,000 |