5915 (株)駒井ハルテックの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-27	1,691	1,709	1,676	1,676	14,100	1,676
2022-06-24	1,668	1,691	1,661	1,691	17,500	1,691
2022-06-23	1,657	1,677	1,650	1,657	22,200	1,657
2022-06-22	1,686	1,686	1,656	1,656	15,500	1,656
2022-06-21	1,638	1,692	1,638	1,661	30,600	1,661
2022-06-20	1,681	1,681	1,623	1,632	25,100	1,632
2022-06-17	1,683	1,692	1,660	1,681	21,400	1,681
2022-06-16	1,700	1,719	1,686	1,690	24,300	1,690
2022-06-15	1,715	1,723	1,687	1,687	22,000	1,687
2022-06-14	1,718	1,739	1,697	1,726	13,000	1,726
2022-06-13	1,716	1,725	1,698	1,718	13,800	1,718
2022-06-10	1,741	1,761	1,731	1,736	16,700	1,736
2022-06-09	1,773	1,796	1,756	1,769	22,800	1,769
2022-06-08	1,745	1,776	1,745	1,773	20,600	1,773
2022-06-07	1,726	1,761	1,720	1,745	20,300	1,745
2022-06-06	1,701	1,738	1,696	1,721	18,500	1,721
2022-06-03	1,727	1,727	1,701	1,704	9,900	1,704
2022-06-02	1,725	1,730	1,708	1,710	13,600	1,710
2022-06-01	1,693	1,734	1,693	1,724	22,000	1,724
2022-05-31	1,715	1,738	1,692	1,692	21,700	1,692
2022-05-30	1,726	1,749	1,708	1,708	25,800	1,708
2022-05-27	1,767	1,767	1,714	1,726	13,700	1,726
2022-05-26	1,701	1,746	1,701	1,745	18,300	1,745
2022-05-25	1,708	1,712	1,684	1,704	12,700	1,704
2022-05-24	1,748	1,751	1,711	1,714	18,400	1,714
2022-05-23	1,728	1,770	1,728	1,758	13,700	1,758
2022-05-20	1,743	1,752	1,725	1,728	20,200	1,728
2022-05-19	1,738	1,776	1,731	1,761	10,300	1,761
2022-05-18	1,757	1,782	1,755	1,776	11,200	1,776
2022-05-17	1,741	1,760	1,725	1,741	17,300	1,741
2022-05-16	1,801	1,809	1,711	1,741	46,400	1,741
2022-05-13	1,810	1,856	1,781	1,849	23,800	1,849
2022-05-12	1,880	1,880	1,800	1,810	27,300	1,810
2022-05-11	1,853	1,880	1,844	1,872	12,100	1,872
2022-05-10	1,883	1,883	1,829	1,882	20,700	1,882
2022-05-09	1,926	1,926	1,886	1,896	15,000	1,896
2022-05-06	1,925	1,930	1,902	1,928	22,400	1,928
2022-05-02	1,939	1,955	1,907	1,930	14,200	1,930
2022-04-28	1,890	1,947	1,890	1,939	19,000	1,939
2022-04-27	1,930	1,957	1,885	1,885	30,800	1,885
2022-04-26	1,944	1,961	1,905	1,951	11,900	1,951
2022-04-25	1,950	1,959	1,919	1,921	18,800	1,921
2022-04-22	1,977	1,986	1,952	1,952	11,300	1,952
2022-04-21	1,964	2,000	1,960	1,995	14,100	1,995
2022-04-20	1,961	1,971	1,946	1,964	10,900	1,964
2022-04-19	1,959	1,970	1,945	1,959	13,000	1,959
2022-04-18	1,955	1,967	1,932	1,961	9,800	1,961
2022-04-15	1,955	1,967	1,937	1,966	20,300	1,966
2022-04-14	1,986	1,988	1,956	1,985	10,800	1,985
2022-04-13	1,937	1,991	1,937	1,980	15,300	1,980
2022-04-12	1,967	1,968	1,933	1,940	25,200	1,940
2022-04-11	2,010	2,024	1,960	1,991	18,600	1,991
2022-04-08	2,010	2,028	1,994	2,018	18,600	2,018
2022-04-07	2,020	2,020	1,974	2,009	20,000	2,009
2022-04-06	2,096	2,096	2,036	2,056	16,200	2,056
2022-04-05	2,153	2,155	2,091	2,110	11,100	2,110
2022-04-04	2,144	2,151	2,111	2,124	17,500	2,124
2022-04-01	2,176	2,192	2,100	2,130	26,100	2,130
2022-03-31	2,146	2,190	2,140	2,174	22,900	2,174
2022-03-30	2,140	2,171	2,124	2,159	17,700	2,159
2022-03-29	2,126	2,188	2,111	2,179	24,900	2,179
2022-03-28	2,129	2,153	2,120	2,126	16,700	2,126
2022-03-25	2,192	2,192	2,133	2,144	19,800	2,144
2022-03-24	2,130	2,180	2,111	2,163	15,000	2,163
2022-03-23	2,110	2,152	2,102	2,145	30,900	2,145
2022-03-22	2,141	2,141	2,080	2,104	30,800	2,104
2022-03-18	2,136	2,156	2,106	2,145	19,400	2,145
2022-03-17	2,111	2,149	2,102	2,136	29,700	2,136
2022-03-16	2,113	2,117	2,068	2,085	20,500	2,085
2022-03-15	2,083	2,099	2,062	2,095	21,100	2,095
2022-03-14	2,064	2,105	2,049	2,088	22,800	2,088
2022-03-11	2,028	2,069	2,000	2,059	21,500	2,059
2022-03-10	2,029	2,045	1,996	2,037	23,500	2,037
2022-03-09	1,955	1,993	1,938	1,960	23,300	1,960
2022-03-08	1,980	1,998	1,925	1,950	36,100	1,950
2022-03-07	2,025	2,064	1,986	2,017	42,900	2,017
2022-03-04	2,065	2,065	2,000	2,025	22,800	2,025
2022-03-03	2,028	2,075	2,014	2,070	24,900	2,070
2022-03-02	2,020	2,020	1,984	2,010	20,800	2,010
2022-03-01	2,070	2,077	2,024	2,031	23,500	2,031
2022-02-28	1,999	2,068	1,964	2,053	41,700	2,053
2022-02-25	1,938	1,989	1,937	1,979	24,300	1,979
2022-02-24	1,989	1,992	1,915	1,935	35,800	1,935
2022-02-22	2,030	2,035	1,966	1,992	47,700	1,992
2022-02-21	2,095	2,095	2,031	2,048	36,200	2,048
2022-02-18	2,100	2,119	2,070	2,108	35,400	2,108
2022-02-17	2,154	2,177	2,103	2,118	43,400	2,118
2022-02-16	2,193	2,238	2,157	2,175	41,900	2,175
2022-02-15	2,380	2,442	2,169	2,177	117,600	2,177
2022-02-14	2,300	2,338	2,270	2,315	35,500	2,315
2022-02-10	2,373	2,385	2,308	2,330	24,100	2,330
2022-02-09	2,354	2,378	2,339	2,365	23,000	2,365
2022-02-08	2,372	2,404	2,328	2,331	35,700	2,331
2022-02-07	2,417	2,418	2,368	2,372	20,100	2,372
2022-02-04	2,364	2,414	2,360	2,396	27,200	2,396
2022-02-03	2,403	2,404	2,351	2,374	23,200	2,374
2022-02-02	2,369	2,434	2,349	2,404	51,100	2,404
2022-02-01	2,328	2,360	2,296	2,346	37,800	2,346
2022-01-31	2,308	2,347	2,283	2,314	39,300	2,314
2022-01-28	2,289	2,325	2,235	2,300	43,500	2,300
2022-01-27	2,295	2,322	2,204	2,234	50,200	2,234
2022-01-26	2,255	2,326	2,204	2,309	38,000	2,309
2022-01-25	2,364	2,367	2,254	2,265	62,500	2,265
2022-01-24	2,188	2,362	2,184	2,338	105,800	2,338
2022-01-21	2,241	2,241	2,119	2,189	111,900	2,189
2022-01-20	2,349	2,355	2,232	2,277	116,300	2,277
2022-01-19	2,428	2,428	2,355	2,366	68,600	2,366
2022-01-18	2,435	2,493	2,402	2,440	71,700	2,440
2022-01-17	2,525	2,525	2,443	2,454	45,200	2,454
2022-01-14	2,430	2,556	2,411	2,527	79,700	2,527
2022-01-13	2,460	2,493	2,421	2,425	49,600	2,425
2022-01-12	2,460	2,530	2,455	2,470	49,800	2,470
2022-01-11	2,495	2,500	2,408	2,433	59,900	2,433
2022-01-07	2,505	2,555	2,465	2,511	70,100	2,511
2022-01-06	2,372	2,560	2,372	2,488	107,800	2,488
2022-01-05	2,423	2,457	2,351	2,422	54,400	2,422
2022-01-04	2,476	2,510	2,421	2,432	46,200	2,432

分割・併合履歴： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.1株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.06株

5915 (株)駒井ハルテック の時系列データ [2022年度]

5915 (株)駒井ハルテックの時系列データ [2022年度]