1. HOME >
  2. 株価時系列 >
  3. 5915 >
  4. 2012年

5915 (株)駒井ハルテック の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28259260253258335,0002,580
2012-12-27265267260260561,0002,600
2012-12-26264264257263550,0002,630
2012-12-25265268259262610,0002,620
2012-12-21269270253262910,0002,620
2012-12-202592742572672,221,0002,670
2012-12-19255259250257741,0002,570
2012-12-18251257247250878,0002,500
2012-12-172632642492512,013,0002,510
2012-12-142392552382552,691,0002,550
2012-12-13236238234234186,0002,340
2012-12-12233237226233477,0002,330
2012-12-11236236232232257,0002,320
2012-12-10240240233235275,0002,350
2012-12-07239239233237409,0002,370
2012-12-06234241234237499,0002,370
2012-12-05241241231233854,0002,330
2012-12-042522552372413,478,0002,410
2012-12-032352652302445,597,0002,440
2012-11-30220225220220499,0002,200
2012-11-29208217208215157,0002,150
2012-11-2821221320820879,0002,080
2012-11-27209214209212141,0002,120
2012-11-2621221220620899,0002,080
2012-11-22204207204206123,0002,060
2012-11-21207212199202266,0002,020
2012-11-2020620720420763,0002,070
2012-11-1920520620420582,0002,050
2012-11-16206206201202110,0002,020
2012-11-15193206193205202,0002,050
2012-11-1418519218518964,0001,890
2012-11-13186189185188110,0001,880
2012-11-12183190183187254,0001,870
2012-11-0920020119820167,0002,010
2012-11-0820220520120272,0002,020
2012-11-0721221220520761,0002,070
2012-11-0620821120820969,0002,090
2012-11-0521321420921075,0002,100
2012-11-02209214209213107,0002,130
2012-11-0121221220620978,0002,090
2012-10-31211213211211104,0002,110
2012-10-30211215207209170,0002,090
2012-10-29211215209214155,0002,140
2012-10-26220222211214544,0002,140
2012-10-25202221202219915,0002,190
2012-10-24200205198204169,0002,040
2012-10-2320820820120182,0002,010
2012-10-2220320520020536,0002,050
2012-10-1920520520420548,0002,050
2012-10-1820620620220570,0002,050
2012-10-1719920219820251,0002,020
2012-10-1619020119019987,0001,990
2012-10-1518819218719246,0001,920
2012-10-12183196183190106,0001,900
2012-10-11185189183186130,0001,860
2012-10-1019319419019169,0001,910
2012-10-0919519919519742,0001,970
2012-10-0519719919619851,0001,980
2012-10-0419619919519956,0001,990
2012-10-0320020019519776,0001,970
2012-10-0220020219619960,0001,990
2012-10-0120220219719992,0001,990
2012-09-28205207204206103,0002,060
2012-09-2720420720220469,0002,040
2012-09-2620920920520869,0002,080
2012-09-25209209204209101,0002,090
2012-09-2420520720420660,0002,060
2012-09-2120420720320762,0002,070
2012-09-20207214206206202,0002,060
2012-09-1920720920620895,0002,080
2012-09-18206206203204147,0002,040
2012-09-14200204200204139,0002,040
2012-09-1319820019719968,0001,990
2012-09-1219719919619790,0001,970
2012-09-11201202196197126,0001,970
2012-09-10199202196202117,0002,020
2012-09-07193197193196287,0001,960
2012-09-06203204193193351,0001,930
2012-09-05211211202202291,0002,020
2012-09-04213215212212134,0002,120
2012-09-03212213208211110,0002,110
2012-08-31213214211211123,0002,110
2012-08-3022122121521677,0002,160
2012-08-2921622021622071,0002,200
2012-08-28222222216216151,0002,160
2012-08-2722622622122295,0002,220
2012-08-24226226223224115,0002,240
2012-08-23233233226228337,0002,280
2012-08-222422482312361,951,0002,360
2012-08-21223230223229322,0002,290
2012-08-2022122322022384,0002,230
2012-08-17227227221223100,0002,230
2012-08-16227227223226128,0002,260
2012-08-15225229222222165,0002,220
2012-08-14226229222223131,0002,230
2012-08-13222232221226587,0002,260
2012-08-10218219215219115,0002,190
2012-08-09220220215219241,0002,190
2012-08-08217222216217162,0002,170
2012-08-07214218208216265,0002,160
2012-08-06214218214215200,0002,150
2012-08-03220221213213252,0002,130
2012-08-02224224221223367,0002,230
2012-08-01229230219224392,0002,240
2012-07-31225228222227395,0002,270
2012-07-30224225220223503,0002,230
2012-07-27219222217218411,0002,180
2012-07-26217219213219314,0002,190
2012-07-25217221213216549,0002,160
2012-07-242082192042151,060,0002,150
2012-07-23222227216216555,0002,160
2012-07-20235238226228667,0002,280
2012-07-19242246235238692,0002,380
2012-07-182552562342351,242,0002,350
2012-07-17259263256256744,0002,560
2012-07-13253260253256581,0002,560
2012-07-12259264253253932,0002,530
2012-07-112672672532562,712,0002,560
2012-07-102882912642656,171,0002,650
2012-07-092782922752928,008,0002,920
2012-07-062602772542764,138,0002,760
2012-07-05269269253255804,0002,550
2012-07-04266268261267708,0002,670
2012-07-032702732582601,540,0002,600
2012-07-022512712502652,546,0002,650
2012-06-29245252242250456,0002,500
2012-06-28246250242245399,0002,450
2012-06-27239245237244271,0002,440
2012-06-26241247237239317,0002,390
2012-06-25238246234243565,0002,430
2012-06-22232238230233271,0002,330
2012-06-21225242225233514,0002,330
2012-06-2022822822422889,0002,280
2012-06-19226232224225181,0002,250
2012-06-18221225221225130,0002,250
2012-06-1521922221721959,0002,190
2012-06-1422022221822084,0002,200
2012-06-1322322522122269,0002,220
2012-06-1222022421922479,0002,240
2012-06-11223226222223172,0002,230
2012-06-08226226215219221,0002,190
2012-06-07222226220223299,0002,230
2012-06-06216220215219162,0002,190
2012-06-05208217208216197,0002,160
2012-06-04211214204205425,0002,050
2012-06-01224224218218245,0002,180
2012-05-31220226220224195,0002,240
2012-05-30229230226226180,0002,260
2012-05-29232233227230448,0002,300
2012-05-28233235228230416,0002,300
2012-05-252342382282291,402,0002,290
2012-05-242232412232362,563,0002,360
2012-05-23226235221223696,0002,230
2012-05-22228232223227461,0002,270
2012-05-212142352142241,569,0002,240
2012-05-18215217212212290,0002,120
2012-05-17214222214219287,0002,190
2012-05-16216226216217344,0002,170
2012-05-152152232112181,085,0002,180
2012-05-14222226216217717,0002,170
2012-05-112422452162211,091,0002,210
2012-05-10236240236239170,0002,390
2012-05-09248253234236824,0002,360
2012-05-08240245237241187,0002,410
2012-05-07244245235238765,0002,380
2012-05-02251253246248217,0002,480
2012-05-01250255248248303,0002,480
2012-04-27250252248248271,0002,480
2012-04-26254254251253185,0002,530
2012-04-25245255244253415,0002,530
2012-04-24249249244246230,0002,460
2012-04-23250251248248105,0002,480
2012-04-20251252248250246,0002,500
2012-04-19254258251252619,0002,520
2012-04-18254254246252453,0002,520
2012-04-17247253241253693,0002,530
2012-04-16249253245245393,0002,450
2012-04-13252252248251201,0002,510
2012-04-12250251247249162,0002,490
2012-04-11246250246248276,0002,480
2012-04-10253257248250685,0002,500
2012-04-09248255248252359,0002,520
2012-04-062532572472511,014,0002,510
2012-04-052532632522571,260,0002,570
2012-04-042562612532541,104,0002,540
2012-04-03263263256256490,0002,560
2012-04-02265268262262494,0002,620
2012-03-30265268263264327,0002,640
2012-03-29266270264265848,0002,650
2012-03-28257264257263391,0002,630
2012-03-27260264258260742,0002,600
2012-03-26265265258258612,0002,580
2012-03-23261268260264480,0002,640
2012-03-22262265261262404,0002,620
2012-03-21264267262264490,0002,640
2012-03-192612732592661,112,0002,660
2012-03-16258263255259347,0002,590
2012-03-15266267257258728,0002,580
2012-03-14268268262264551,0002,640
2012-03-132682742632631,500,0002,630
2012-03-122752752672681,176,0002,680
2012-03-092742762702721,407,0002,720
2012-03-082762792692783,480,0002,780
2012-03-0729129227427615,469,0002,760
2012-03-0626129625828926,419,0002,890
2012-03-05246250246248451,0002,480
2012-03-02250252246247816,0002,470
2012-03-01255258249250931,0002,500
2012-02-29257259252252664,0002,520
2012-02-28258263256259741,0002,590
2012-02-27269271261263807,0002,630
2012-02-242622732622671,870,0002,670
2012-02-23266267259260988,0002,600
2012-02-222692732592693,020,0002,690
2012-02-212522592522561,520,0002,560
2012-02-20258259248251914,0002,510
2012-02-172602642562581,327,0002,580
2012-02-162702732572592,350,0002,590
2012-02-152802832702712,881,0002,710
2012-02-142852862792861,362,0002,860
2012-02-132772892772852,103,0002,850
2012-02-102782862752801,583,0002,800
2012-02-092902912762811,803,0002,810
2012-02-08285292285287953,0002,870
2012-02-072942992842861,795,0002,860
2012-02-062843072832993,912,0002,990
2012-02-032872892782872,165,0002,870
2012-02-022952972822842,836,0002,840
2012-02-012902982892941,876,0002,940
2012-01-312983032932962,135,0002,960
2012-01-302943092893054,543,0003,050
2012-01-273103112902924,467,0002,920
2012-01-263063153023075,261,0003,070
2012-01-2531833830030527,830,0003,050
2012-01-2432033131632316,995,0003,230
2012-01-2332033931632631,617,0003,260
2012-01-20320346286319104,736,0003,190
2012-01-1922530422030456,652,0003,040
2012-01-182392392222243,646,0002,240
2012-01-172392432342394,179,0002,390
2012-01-162352502312389,598,0002,380
2012-01-132222412222369,002,0002,360
2012-01-122342412172205,692,0002,200
2012-01-112402422262337,273,0002,330
2012-01-1021724721224713,948,0002,470
2012-01-0621622420321117,321,0002,110
2012-01-0518722818721719,980,0002,170
2012-01-0418118418018484,0001,840

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