1. HOME >
  2. 株価時系列 >
  3. 5915 >
  4. 2004年

5915 (株)駒井ハルテック の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3031031230630639,0003,060
2004-12-2930630830130851,0003,080
2004-12-2829630229530241,0003,020
2004-12-2729229529229522,0002,950
2004-12-2429429729229568,0002,950
2004-12-2229329429029454,0002,940
2004-12-2129329328929245,0002,920
2004-12-2029229228729042,0002,900
2004-12-1729429529129326,0002,930
2004-12-16286295286294241,0002,940
2004-12-1528729528729524,0002,950
2004-12-1428929228729134,0002,910
2004-12-1329429429029421,0002,940
2004-12-1029429429029153,0002,910
2004-12-0929129429029228,0002,920
2004-12-082952972922939,0002,930
2004-12-0729130029129737,0002,970
2004-12-0629629629529512,0002,950
2004-12-0329529629229626,0002,960
2004-12-0229529529029325,0002,930
2004-12-0129029428929427,0002,940
2004-11-3029129528729559,0002,950
2004-11-2929529528929327,0002,930
2004-11-2629429528829559,0002,950
2004-11-2528929328829353,0002,930
2004-11-2429129128629125,0002,910
2004-11-2228629328229385,0002,930
2004-11-1929429528729585,0002,950
2004-11-1829229729229461,0002,940
2004-11-1729930229429550,0002,950
2004-11-1630430429330048,0003,000
2004-11-1530330829730376,0003,030
2004-11-1230230430130225,0003,020
2004-11-1131031030430428,0003,040
2004-11-1031231230531022,0003,100
2004-11-0930931230831263,0003,120
2004-11-0830831030530950,0003,090
2004-11-0530230930130955,0003,090
2004-11-0431031030230513,0003,050
2004-11-0230131029931045,0003,100
2004-11-0131131130230529,0003,050
2004-10-2930931330231083,0003,100
2004-10-28296310290310106,0003,100
2004-10-2730330329630014,0003,000
2004-10-2629530429429922,0002,990
2004-10-2530530630030071,0003,000
2004-10-2230730730030414,0003,040
2004-10-2130530529930263,0003,020
2004-10-2030630630030579,0003,050
2004-10-1929830629830652,0003,060
2004-10-1830330329229713,0002,970
2004-10-1529830329530368,0003,030
2004-10-1430130730030799,0003,070
2004-10-1330630830130854,0003,080
2004-10-1230130729530785,0003,070
2004-10-08305305303303133,0003,030
2004-10-07312312300310103,0003,100
2004-10-0631431431031044,0003,100
2004-10-05313316303315106,0003,150
2004-10-04313319300316239,0003,160
2004-10-01313315307311121,0003,110
2004-09-30310314306312264,0003,120
2004-09-29297310290310115,0003,100
2004-09-2829129829129849,0002,980
2004-09-2730430429429942,0002,990
2004-09-24302303297303104,0003,030
2004-09-22292305292305182,0003,050
2004-09-2129129328929128,0002,910
2004-09-1729129328829313,0002,930
2004-09-1629029129029132,0002,910
2004-09-1529429529129431,0002,940
2004-09-1429729729129557,0002,950
2004-09-1329229729229774,0002,970
2004-09-1029529529129274,0002,920
2004-09-0929729729229542,0002,950
2004-09-0829829829729743,0002,970
2004-09-07298301292298116,0002,980
2004-09-0629329929129848,0002,980
2004-09-0329829829229542,0002,950
2004-09-02294297290297114,0002,970
2004-09-0128829428829451,0002,940
2004-08-3129429528628862,0002,880
2004-08-3029429428929346,0002,930
2004-08-2728929228829227,0002,920
2004-08-2628929028128931,0002,890
2004-08-2528428728028743,0002,870
2004-08-2428028127828119,0002,810
2004-08-232802832802837,0002,830
2004-08-2027628027028025,0002,800
2004-08-1927228127227919,0002,790
2004-08-1827527527127229,0002,720
2004-08-1727627827527814,0002,780
2004-08-1628228227527513,0002,750
2004-08-1327928227527836,0002,780
2004-08-1228528627928126,0002,810
2004-08-1127828527828529,0002,850
2004-08-102782812762789,0002,780
2004-08-0927628127628112,0002,810
2004-08-0627228327228361,0002,830
2004-08-0528328528128247,0002,820
2004-08-0429229228028882,0002,880
2004-08-0329330029029140,0002,910
2004-08-0229629729029072,0002,900
2004-07-3029529629229686,0002,960
2004-07-29289292283291142,0002,910
2004-07-2829329328628766,0002,870
2004-07-27291292283285121,0002,850
2004-07-26285291285291153,0002,910
2004-07-2328128528028331,0002,830
2004-07-2227928127728039,0002,800
2004-07-2126728026727933,0002,790
2004-07-2027027226626729,0002,670
2004-07-1626826826326512,0002,650
2004-07-1526626826226818,0002,680
2004-07-1426926926726715,0002,670
2004-07-132702702672679,0002,670
2004-07-1226827026527026,0002,700
2004-07-0926926926726911,0002,690
2004-07-0827227226926930,0002,690
2004-07-0727227427227222,0002,720
2004-07-0627727727527526,0002,750
2004-07-0528028027427733,0002,770
2004-07-0228228227727930,0002,790
2004-07-012792822792809,0002,800
2004-06-3027927927027641,0002,760
2004-06-2928028227827933,0002,790
2004-06-2828828828528513,0002,850
2004-06-2529029028028629,0002,860
2004-06-2428828928828936,0002,890
2004-06-2328628828628638,0002,860
2004-06-2228828828228523,0002,850
2004-06-2127828627828643,0002,860
2004-06-1828628627628139,0002,810
2004-06-1728728828528878,0002,880
2004-06-1628628928628737,0002,870
2004-06-1528428728428575,0002,850
2004-06-1427628327628249,0002,820
2004-06-1127428227427895,0002,780
2004-06-1027227827227723,0002,770
2004-06-0926527026526823,0002,680
2004-06-0826626626026534,0002,650
2004-06-0725626525626330,0002,630
2004-06-0425225625225621,0002,560
2004-06-0326226225325516,0002,550
2004-06-0226026526026234,0002,620
2004-06-0125625725425717,0002,570
2004-05-3125525725525612,0002,560
2004-05-2825625625125520,0002,550
2004-05-272542552542555,0002,550
2004-05-2625125425125324,0002,530
2004-05-2525425425025135,0002,510
2004-05-2425025324925029,0002,500
2004-05-2124825024724866,0002,480
2004-05-2025225224524816,0002,480
2004-05-1924724924124732,0002,470
2004-05-1824024223623734,0002,370
2004-05-17250250232236158,0002,360
2004-05-1425225925025027,0002,500
2004-05-1325925925225220,0002,520
2004-05-1225026225025839,0002,580
2004-05-1124225124224938,0002,490
2004-05-1027427425125468,0002,540
2004-05-0726727626727545,0002,750
2004-05-0628528528028015,0002,800
2004-04-3028328628328646,0002,860
2004-04-2828729228528819,0002,880
2004-04-2729029128328719,0002,870
2004-04-2629929929329318,0002,930
2004-04-2329329929029945,0002,990
2004-04-2229429629329334,0002,930
2004-04-2129229929029683,0002,960
2004-04-2029930229830280,0003,020
2004-04-1930730728629963,0002,990
2004-04-1630430729930743,0003,070
2004-04-15307315301301143,0003,010
2004-04-14308312300312110,0003,120
2004-04-13300314295309277,0003,090
2004-04-12287297287297111,0002,970
2004-04-0929129127427482,0002,740
2004-04-0829029228729268,0002,920
2004-04-0728728828728726,0002,870
2004-04-0628928928528739,0002,870
2004-04-0528629128428450,0002,840
2004-04-0228929028628849,0002,880
2004-04-0129029228629030,0002,900
2004-03-3128528928028936,0002,890
2004-03-3029729728428665,0002,860
2004-03-2929029728729297,0002,920
2004-03-2628129128128969,0002,890
2004-03-2529529729429482,0002,940
2004-03-2429529729029635,0002,960
2004-03-2329129428929150,0002,910
2004-03-2229529529129343,0002,930
2004-03-19294299294295100,0002,950
2004-03-18298300290294138,0002,940
2004-03-17286293286293105,0002,930
2004-03-1628228528228445,0002,840
2004-03-1527828227728264,0002,820
2004-03-12267278267273118,0002,730
2004-03-1127727727127764,0002,770
2004-03-1028428427827933,0002,790
2004-03-0928528528228335,0002,830
2004-03-0828628628128536,0002,850
2004-03-0528528527628173,0002,810
2004-03-0427628127628078,0002,800
2004-03-0327927927627848,0002,780
2004-03-0228428427828074,0002,800
2004-03-01275290273284144,0002,840
2004-02-2726927426727472,0002,740
2004-02-26265271263270125,0002,700
2004-02-2526426426026324,0002,630
2004-02-2426726726026162,0002,610
2004-02-23261268260263116,0002,630
2004-02-2026026025425663,0002,560
2004-02-19253261250255205,0002,550
2004-02-1825025525025274,0002,520
2004-02-1725125125025036,0002,500
2004-02-1625425424625044,0002,500
2004-02-1325625624924965,0002,490
2004-02-1225025425025441,0002,540
2004-02-1024624924624627,0002,460
2004-02-0924825024724812,0002,480
2004-02-0625225324624732,0002,470
2004-02-0524824924724928,0002,490
2004-02-0424724824724719,0002,470
2004-02-0325225224724731,0002,470
2004-02-0225025124625021,0002,500
2004-01-3024425224324430,0002,440
2004-01-2925025024324368,0002,430
2004-01-2825425425025328,0002,530
2004-01-2725325625125589,0002,550
2004-01-26250254247253103,0002,530
2004-01-2324224524224559,0002,450
2004-01-2223424023423866,0002,380
2004-01-2123523523323323,0002,330
2004-01-2023123623123632,0002,360
2004-01-1923223423123233,0002,320
2004-01-1623023523023213,0002,320
2004-01-1523423523023218,0002,320
2004-01-1423123322923124,0002,310
2004-01-1323523523123118,0002,310
2004-01-0923223523023453,0002,340
2004-01-0823123223023242,0002,320
2004-01-0722822922722728,0002,270
2004-01-0623223222222734,0002,270
2004-01-0522423222122743,0002,270

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