1. HOME >
  2. 株価時系列 >
  3. 5915 >
  4. 2011年

5915 (株)駒井ハルテック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3017918217818082,0001,800
2011-12-29177189176181359,0001,810
2011-12-2817717917517856,0001,780
2011-12-2717817817617645,0001,760
2011-12-2618218217617853,0001,780
2011-12-2217717917517843,0001,780
2011-12-2118318317517575,0001,750
2011-12-2017618317618339,0001,830
2011-12-19176177172176107,0001,760
2011-12-16178182178178128,0001,780
2011-12-15184187183183104,0001,830
2011-12-1419419418918965,0001,890
2011-12-13190194187192125,0001,920
2011-12-12196198191192242,0001,920
2011-12-09186195185191460,0001,910
2011-12-0818618918518761,0001,870
2011-12-07186190185186220,0001,860
2011-12-06191191183183110,0001,830
2011-12-05187194187190267,0001,900
2011-12-02182193182186494,0001,860
2011-12-01181182177179143,0001,790
2011-11-3017818017317980,0001,790
2011-11-2917717717617764,0001,770
2011-11-2817617717417633,0001,760
2011-11-25176177173174104,0001,740
2011-11-24173173169172104,0001,720
2011-11-2217117617117592,0001,750
2011-11-2117717717117479,0001,740
2011-11-1817817817317664,0001,760
2011-11-1717417817317874,0001,780
2011-11-16180180172172195,0001,720
2011-11-15182184179179210,0001,790
2011-11-14183188183187113,0001,870
2011-11-11180182178182203,0001,820
2011-11-10185186180183150,0001,830
2011-11-09192193186190222,0001,900
2011-11-08201204193193256,0001,930
2011-11-07193203191201531,0002,010
2011-11-04189194187192105,0001,920
2011-11-0218919118918966,0001,890
2011-11-0119419619319433,0001,940
2011-10-3119920019619694,0001,960
2011-10-28198199197197105,0001,970
2011-10-27191195190195126,0001,950
2011-10-26190194189191196,0001,910
2011-10-25200200194194118,0001,940
2011-10-24199201196200111,0002,000
2011-10-21201201194196108,0001,960
2011-10-2019720019519894,0001,980
2011-10-1920220219920141,0002,010
2011-10-1820120220120270,0002,020
2011-10-1720520720320369,0002,030
2011-10-14205206202203113,0002,030
2011-10-13207209204206147,0002,060
2011-10-12203210202207205,0002,070
2011-10-11208208204206141,0002,060
2011-10-07200204200204183,0002,040
2011-10-06199201194195102,0001,950
2011-10-05205205192195156,0001,950
2011-10-04203207198205266,0002,050
2011-10-03190208190206414,0002,060
2011-09-3019719719319597,0001,950
2011-09-29182195182194197,0001,940
2011-09-28182189182187110,0001,870
2011-09-27181184180181227,0001,810
2011-09-26200200175176346,0001,760
2011-09-22201202199199117,0001,990
2011-09-2120420620220560,0002,050
2011-09-20204205199204151,0002,040
2011-09-16198203198202185,0002,020
2011-09-15204205194196285,0001,960
2011-09-14211211200201225,0002,010
2011-09-13212215208210267,0002,100
2011-09-12207213206210203,0002,100
2011-09-09214216212212191,0002,120
2011-09-08213219212217235,0002,170
2011-09-0720721020720995,0002,090
2011-09-06216216205205258,0002,050
2011-09-05213217211217147,0002,170
2011-09-02220220216217235,0002,170
2011-09-01222225219221250,0002,210
2011-08-31225226219220244,0002,200
2011-08-30223226222225306,0002,250
2011-08-29213228211220990,0002,200
2011-08-26211212209210115,0002,100
2011-08-25210213207211166,0002,110
2011-08-24211213203205154,0002,050
2011-08-23204209199207400,0002,070
2011-08-22207212204204363,0002,040
2011-08-19206211205207367,0002,070
2011-08-18216222212213796,0002,130
2011-08-17206220205217826,0002,170
2011-08-16214215204205451,0002,050
2011-08-15218221210213521,0002,130
2011-08-122212242132161,372,0002,160
2011-08-111792341782243,177,0002,240
2011-08-10189189183184414,0001,840
2011-08-09175181170179632,0001,790
2011-08-08190194183185410,0001,850
2011-08-05187193185192493,0001,920
2011-08-04202205200200171,0002,000
2011-08-03205205198200261,0002,000
2011-08-02210211207208135,0002,080
2011-08-01204213204211260,0002,110
2011-07-29212213204204339,0002,040
2011-07-28216216209213430,0002,130
2011-07-27222223218219275,0002,190
2011-07-26226227221222311,0002,220
2011-07-25231232225225340,0002,250
2011-07-22227231225231312,0002,310
2011-07-21229232225227390,0002,270
2011-07-20242242231231482,0002,310
2011-07-19240240235236452,0002,360
2011-07-152372462372421,284,0002,420
2011-07-142472502332362,754,0002,360
2011-07-132322452312452,741,0002,450
2011-07-12226234225231768,0002,310
2011-07-11224230222230551,0002,300
2011-07-08226228220221330,0002,210
2011-07-07220227219225463,0002,250
2011-07-06220221219220131,0002,200
2011-07-05227228220220343,0002,200
2011-07-04221226221224314,0002,240
2011-07-01226226221221210,0002,210
2011-06-30223224220223231,0002,230
2011-06-29222224219224238,0002,240
2011-06-28222227217219600,0002,190
2011-06-27224224216220419,0002,200
2011-06-24228228223225279,0002,250
2011-06-23229229226227427,0002,270
2011-06-22233234228230778,0002,300
2011-06-212342372282301,332,0002,300
2011-06-202272302222292,318,0002,290
2011-06-1723825122723015,264,0002,300
2011-06-162002221972222,585,0002,220
2011-06-15202202196200329,0002,000
2011-06-14200204199200363,0002,000
2011-06-13191201190199571,0001,990
2011-06-10194197192192357,0001,920
2011-06-09193194191192231,0001,920
2011-06-08195196192194429,0001,940
2011-06-07192197189192712,0001,920
2011-06-06201202191192885,0001,920
2011-06-03212212203203471,0002,030
2011-06-02207214205213553,0002,130
2011-06-012172192142151,313,0002,150
2011-05-312062172062142,425,0002,140
2011-05-30200209199202987,0002,020
2011-05-27195206195202581,0002,020
2011-05-26197202195198650,0001,980
2011-05-25206208197197620,0001,970
2011-05-24204210204207838,0002,070
2011-05-23214216201205834,0002,050
2011-05-20219220212212601,0002,120
2011-05-192272312162161,082,0002,160
2011-05-18228230223227909,0002,270
2011-05-172292372262294,795,0002,290
2011-05-162372392232251,794,0002,250
2011-05-132562582272373,241,0002,370
2011-05-122682702572602,012,0002,600
2011-05-112762782722751,084,0002,750
2011-05-102762832702811,612,0002,810
2011-05-092892972792795,916,0002,790
2011-05-062722782682782,152,0002,780
2011-05-022712852682796,020,0002,790
2011-04-282722782662677,198,0002,670
2011-04-2728028526927411,463,0002,740
2011-04-2627830427728434,124,0002,840
2011-04-2524428724028510,364,0002,850
2011-04-22237241235236518,0002,360
2011-04-212372462342351,031,0002,350
2011-04-202252452252402,157,0002,400
2011-04-19221227221224300,0002,240
2011-04-18235235225229246,0002,290
2011-04-15228235226230523,0002,300
2011-04-14218226218225285,0002,250
2011-04-13221224216218198,0002,180
2011-04-12216227215219419,0002,190
2011-04-11215220215216173,0002,160
2011-04-08208217208213400,0002,130
2011-04-07225229214214349,0002,140
2011-04-06217231217224865,0002,240
2011-04-05231231213217418,0002,170
2011-04-04239240228228476,0002,280
2011-04-01235242232235292,0002,350
2011-03-31243243231238333,0002,380
2011-03-30243247239244493,0002,440
2011-03-29243251238242695,0002,420
2011-03-282302582232431,543,0002,430
2011-03-25246247230236715,0002,360
2011-03-24247249240240955,0002,400
2011-03-232412602262392,130,0002,390
2011-03-22211229205229707,0002,290
2011-03-18194203192196329,0001,960
2011-03-17171194168189406,0001,890
2011-03-16170185168176449,0001,760
2011-03-15220224147161923,0001,610
2011-03-142272382092171,860,0002,170
2011-03-11209209201208205,0002,080
2011-03-10215216206209356,0002,090
2011-03-09217219215215128,0002,150
2011-03-08217221217217182,0002,170
2011-03-0721421721421583,0002,150
2011-03-0421721821521697,0002,160
2011-03-03212215212214145,0002,140
2011-03-02218218213213197,0002,130
2011-03-01220225219220175,0002,200
2011-02-28217220215220119,0002,200
2011-02-25209216209216191,0002,160
2011-02-24218219209211286,0002,110
2011-02-23218225217222169,0002,220
2011-02-22228228222224256,0002,240
2011-02-21227228224227115,0002,270
2011-02-18227229224227181,0002,270
2011-02-17230230225227321,0002,270
2011-02-16233233229229290,0002,290
2011-02-15235237232232559,0002,320
2011-02-142312422302371,768,0002,370
2011-02-10221227221227232,0002,270
2011-02-09224225220223240,0002,230
2011-02-08224227220221322,0002,210
2011-02-07222223221222135,0002,220
2011-02-04220223216220286,0002,200
2011-02-03219223219221186,0002,210
2011-02-02220224220221220,0002,210
2011-02-01221227218219243,0002,190
2011-01-31216230216217429,0002,170
2011-01-28224224221222232,0002,220
2011-01-27221225217224257,0002,240
2011-01-26222222220221108,0002,210
2011-01-25220224220222206,0002,220
2011-01-24216218211218199,0002,180
2011-01-21222222212214442,0002,140
2011-01-20225226219222359,0002,220
2011-01-19222226217222766,0002,220
2011-01-182092322082263,809,0002,260
2011-01-17204205202204280,0002,040
2011-01-14201201199199113,0001,990
2011-01-13200203200200320,0002,000
2011-01-12205207198198358,0001,980
2011-01-11195202195202222,0002,020
2011-01-07196199195197176,0001,970
2011-01-06197198195196146,0001,960
2011-01-05197197194195140,0001,950
2011-01-04193196191195157,0001,950

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