5915 (株)駒井ハルテック の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28178181178180140,0001,800
2007-12-2717918017917920,0001,790
2007-12-2618018017617986,0001,790
2007-12-2518418517617988,0001,790
2007-12-21188188181182106,0001,820
2007-12-2018819018618653,0001,860
2007-12-1918919518919054,0001,900
2007-12-1819019619019330,0001,930
2007-12-1719319619119163,0001,910
2007-12-14197198190193123,0001,930
2007-12-13195205195196179,0001,960
2007-12-1219419919219858,0001,980
2007-12-1119619619419669,0001,960
2007-12-1019519619419631,0001,960
2007-12-0719719719119577,0001,950
2007-12-0619719719219234,0001,920
2007-12-0519019418719492,0001,940
2007-12-0419619919219394,0001,930
2007-12-0319620019419676,0001,960
2007-11-30188192188192126,0001,920
2007-11-2918618918518887,0001,880
2007-11-2818219118218655,0001,860
2007-11-2717918317518356,0001,830
2007-11-2618418417918382,0001,830
2007-11-2218118618118396,0001,830
2007-11-2118418818218279,0001,820
2007-11-20180181178179131,0001,790
2007-11-19190191182183129,0001,830
2007-11-16194194187188169,0001,880
2007-11-1519620019619956,0001,990
2007-11-14200200193196116,0001,960
2007-11-13183196183190281,0001,900
2007-11-12210212199203122,0002,030
2007-11-0922222721921991,0002,190
2007-11-08228229221222101,0002,220
2007-11-0723323722923290,0002,320
2007-11-0623623623323539,0002,350
2007-11-0524024023523550,0002,350
2007-11-0224324424224243,0002,420
2007-11-0124424524224351,0002,430
2007-10-3124324324024344,0002,430
2007-10-3024324424124394,0002,430
2007-10-2924424524224443,0002,440
2007-10-2624724724424557,0002,450
2007-10-2525025124824995,0002,490
2007-10-2425125225125120,0002,510
2007-10-2325425425025028,0002,500
2007-10-2225125224824944,0002,490
2007-10-1925625725325438,0002,540
2007-10-1825525725425731,0002,570
2007-10-1725625825625636,0002,560
2007-10-1625825925625625,0002,560
2007-10-1526126225926033,0002,600
2007-10-1226526526226228,0002,620
2007-10-1126426626326625,0002,660
2007-10-1026626626326542,0002,650
2007-10-0926326626026657,0002,660
2007-10-0526426426226332,0002,630
2007-10-0426126426026454,0002,640
2007-10-0325926125526160,0002,610
2007-10-0225925925625830,0002,580
2007-10-0125925925325632,0002,560
2007-09-2826026025625717,0002,570
2007-09-2725626025425952,0002,590
2007-09-2625725725225429,0002,540
2007-09-2525025525025519,0002,550
2007-09-2125425525125475,0002,540
2007-09-2026126125525518,0002,550
2007-09-1925325725325737,0002,570
2007-09-1825425525125324,0002,530
2007-09-1426026025625667,0002,560
2007-09-13266266255258114,0002,580
2007-09-1226826826326535,0002,650
2007-09-1126826826126372,0002,630
2007-09-1026727126426942,0002,690
2007-09-0727627627027445,0002,740
2007-09-06268279263279102,0002,790
2007-09-05278278272273113,0002,730
2007-09-04269285266278334,0002,780
2007-09-0326026425926425,0002,640
2007-08-3125926025726035,0002,600
2007-08-3025725925625944,0002,590
2007-08-2925825825425418,0002,540
2007-08-2826026225926027,0002,600
2007-08-2726526526226534,0002,650
2007-08-2426426626226620,0002,660
2007-08-2326526626026450,0002,640
2007-08-2225926425826330,0002,630
2007-08-2125726325725856,0002,580
2007-08-2026226425625673,0002,560
2007-08-1727127226126177,0002,610
2007-08-1627627827027093,0002,700
2007-08-1528328327827832,0002,780
2007-08-1428728728228352,0002,830
2007-08-1328928928628856,0002,880
2007-08-10281289281289100,0002,890
2007-08-0928929028728794,0002,870
2007-08-0828728728328622,0002,860
2007-08-0728829228328473,0002,840
2007-08-0627729327628692,0002,860
2007-08-0327928027527654,0002,760
2007-08-0227427426827348,0002,730
2007-08-0127727727027166,0002,710
2007-07-3127727727227754,0002,770
2007-07-3026927526727534,0002,750
2007-07-2726926926626654,0002,660
2007-07-2627527527127158,0002,710
2007-07-2527527627227663,0002,760
2007-07-2427727827427447,0002,740
2007-07-2328128227627681,0002,760
2007-07-2028528527827859,0002,780
2007-07-1928228328128230,0002,820
2007-07-1828528527928197,0002,810
2007-07-1729029128428656,0002,860
2007-07-1328928928728734,0002,870
2007-07-12286293283286109,0002,860
2007-07-11286286281284123,0002,840
2007-07-1028928928628651,0002,860
2007-07-0929229328728778,0002,870
2007-07-0629229228829056,0002,900
2007-07-0528728928628738,0002,870
2007-07-0428828928628651,0002,860
2007-07-0329129128728744,0002,870
2007-07-0228929328929167,0002,910
2007-06-2929029128829048,0002,900
2007-06-2828829228629043,0002,900
2007-06-2728828928628659,0002,860
2007-06-2628929028728734,0002,870
2007-06-2528929328828857,0002,880
2007-06-2229429429029243,0002,920
2007-06-2129129328929336,0002,930
2007-06-2029129529129355,0002,930
2007-06-1928828928828858,0002,880
2007-06-1828929028528952,0002,890
2007-06-1528228428028428,0002,840
2007-06-1428128428028028,0002,800
2007-06-1328028428028229,0002,820
2007-06-1228728928128282,0002,820
2007-06-1129129328628649,0002,860
2007-06-08295296288291100,0002,910
2007-06-07286306284294425,0002,940
2007-06-0628528828528771,0002,870
2007-06-0528028627928495,0002,840
2007-06-04278280275278181,0002,780
2007-06-0127927927827841,0002,780
2007-05-3128128127727755,0002,770
2007-05-3027727927627629,0002,760
2007-05-2927828027527629,0002,760
2007-05-2827627827627825,0002,780
2007-05-2528128127527538,0002,750
2007-05-2428128527627824,0002,780
2007-05-2328028027728050,0002,800
2007-05-2227227627227584,0002,750
2007-05-2126827426827262,0002,720
2007-05-18278280272273116,0002,730
2007-05-1727928427928048,0002,800
2007-05-1628528628128153,0002,810
2007-05-1528928928328668,0002,860
2007-05-14289295283288112,0002,880
2007-05-1128728828528737,0002,870
2007-05-1029129128929020,0002,900
2007-05-0928729128728851,0002,880
2007-05-0829329329129217,0002,920
2007-05-0729329629329425,0002,940
2007-05-0229129228929130,0002,910
2007-05-0129029228929166,0002,910
2007-04-2728528928528631,0002,860
2007-04-26285287275285101,0002,850
2007-04-25296296272285118,0002,850
2007-04-24288293287292103,0002,920
2007-04-2329029529029049,0002,900
2007-04-2029329429029364,0002,930
2007-04-1929729829629747,0002,970
2007-04-1828929728929793,0002,970
2007-04-1729729829229482,0002,940
2007-04-1629630229630020,0003,000
2007-04-1330430629729791,0002,970
2007-04-1230530730130687,0003,060
2007-04-1130030530030558,0003,050
2007-04-1030330430230245,0003,020
2007-04-0930130329830393,0003,030
2007-04-0629730029729844,0002,980
2007-04-0529529729529540,0002,950
2007-04-0429929929329682,0002,960
2007-04-0329829829629863,0002,980
2007-04-0230530529429497,0002,940
2007-03-30303305302303105,0003,030
2007-03-29300303295302102,0003,020
2007-03-2829830129730065,0003,000
2007-03-2729530029529956,0002,990
2007-03-2630130430130270,0003,020
2007-03-23303303298300118,0003,000
2007-03-22302304300301114,0003,010
2007-03-2030130229930040,0003,000
2007-03-1930130129829960,0002,990
2007-03-1630630729929991,0002,990
2007-03-1530230830230360,0003,030
2007-03-14305305299300166,0003,000
2007-03-1331031030630698,0003,060
2007-03-12309312309310150,0003,100
2007-03-09311313306307146,0003,070
2007-03-08310313305312153,0003,120
2007-03-07308313306313284,0003,130
2007-03-06289305289304198,0003,040
2007-03-05306309296299225,0002,990
2007-03-02307318307316179,0003,160
2007-03-01318319309311219,0003,110
2007-02-28295319295315293,0003,150
2007-02-27335336328330250,0003,300
2007-02-26329334328333337,0003,330
2007-02-23324325321324208,0003,240
2007-02-22317321315321138,0003,210
2007-02-21317317310313228,0003,130
2007-02-20320321315317144,0003,170
2007-02-19310319310317254,0003,170
2007-02-16309310305310123,0003,100
2007-02-1530830930830989,0003,090
2007-02-1431131130630790,0003,070
2007-02-1330330830330775,0003,070
2007-02-09298303298302104,0003,020
2007-02-08302302300301104,0003,010
2007-02-07305306300303140,0003,030
2007-02-06298304298304157,0003,040
2007-02-0530230229729799,0002,970
2007-02-02301308297298285,0002,980
2007-02-01303303295298296,0002,980
2007-01-31305305300302190,0003,020
2007-01-30311311303304127,0003,040
2007-01-29307310304306128,0003,060
2007-01-26308310307307136,0003,070
2007-01-25318323311311543,0003,110
2007-01-24325330314315875,0003,150
2007-01-233133263123231,447,0003,230
2007-01-2231331531231397,0003,130
2007-01-19307313307311191,0003,110
2007-01-18308310306306295,0003,060
2007-01-17314315311311217,0003,110
2007-01-16306319304318439,0003,180
2007-01-15311312304306545,0003,060
2007-01-12316324312314786,0003,140
2007-01-113283303103102,690,0003,100
2007-01-103153433143433,148,0003,430
2007-01-09285305284305413,0003,050
2007-01-05290290283286147,0002,860
2007-01-0429029128829065,0002,900

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