1. HOME >
  2. 株価時系列 >
  3. 5915 >
  4. 2013年

5915 (株)駒井ハルテック の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30329336327333225,0003,330
2013-12-27328330319328346,0003,280
2013-12-263133403133241,091,0003,240
2013-12-25288300288299479,0002,990
2013-12-24293293285286172,0002,860
2013-12-20301302291293230,0002,930
2013-12-19308308297300216,0003,000
2013-12-1830130430030298,0003,020
2013-12-1729830129729996,0002,990
2013-12-16308308295297225,0002,970
2013-12-13308310304308237,0003,080
2013-12-1231331331031061,0003,100
2013-12-1131231430931189,0003,110
2013-12-1031031331031179,0003,110
2013-12-0931531831231379,0003,130
2013-12-06311315309313119,0003,130
2013-12-05310314308308154,0003,080
2013-12-04315316311313156,0003,130
2013-12-03328328317318181,0003,180
2013-12-02324325316324269,0003,240
2013-11-29320327316325357,0003,250
2013-11-28316322315317134,0003,170
2013-11-27322322314316316,0003,160
2013-11-26326333320326245,0003,260
2013-11-25328331324326157,0003,260
2013-11-22333338326331331,0003,310
2013-11-21341355331337466,0003,370
2013-11-20344345334340337,0003,400
2013-11-193313513313471,114,0003,470
2013-11-183163573163352,664,0003,350
2013-11-15313316309311293,0003,110
2013-11-14312320311313564,0003,130
2013-11-13317322310314823,0003,140
2013-11-12320324310320655,0003,200
2013-11-113353423253331,172,0003,330
2013-11-083133783133438,242,0003,430
2013-11-07317332313315516,0003,150
2013-11-06314324311321584,0003,210
2013-11-05320329309313521,0003,130
2013-11-013223323073191,885,0003,190
2013-10-3134336232032510,010,0003,250
2013-10-3027034926633034,967,0003,300
2013-10-292702752642692,734,0002,690
2013-10-282563042532809,637,0002,800
2013-10-25250251242244128,0002,440
2013-10-2424425024325087,0002,500
2013-10-23250251244246108,0002,460
2013-10-2224524924424969,0002,490
2013-10-2124624724524632,0002,460
2013-10-1824624824524663,0002,460
2013-10-1724624624224662,0002,460
2013-10-1624324423924250,0002,420
2013-10-15242244239243105,0002,430
2013-10-11241243238242108,0002,420
2013-10-1023924523823982,0002,390
2013-10-0923724023424076,0002,400
2013-10-0823124423023786,0002,370
2013-10-07244246233235110,0002,350
2013-10-04248248243245104,0002,450
2013-10-03250253248251108,0002,510
2013-10-02255256248248181,0002,480
2013-10-01253257252254174,0002,540
2013-09-30251257248252164,0002,520
2013-09-27256258250251127,0002,510
2013-09-26245257244256169,0002,560
2013-09-25259259251252146,0002,520
2013-09-24259261255259185,0002,590
2013-09-20258259254259197,0002,590
2013-09-19254258251256321,0002,560
2013-09-18258258251252294,0002,520
2013-09-17253264252255889,0002,550
2013-09-13248251245251225,0002,510
2013-09-12245250244249238,0002,490
2013-09-11258258245248425,0002,480
2013-09-102462702412551,829,0002,550
2013-09-09243254236240775,0002,400
2013-09-0622422422022355,0002,230
2013-09-05231231222226172,0002,260
2013-09-04225228224227100,0002,270
2013-09-03227227224225110,0002,250
2013-09-0221522121522161,0002,210
2013-08-3021922021521566,0002,150
2013-08-2922122121721848,0002,180
2013-08-2822022321922157,0002,210
2013-08-2722522822522696,0002,260
2013-08-26225227223226121,0002,260
2013-08-2322122322122257,0002,220
2013-08-2221621921421867,0002,180
2013-08-2122322421921968,0002,190
2013-08-20222225221223114,0002,230
2013-08-1922322322022261,0002,220
2013-08-1622222422122451,0002,240
2013-08-1522422422222223,0002,220
2013-08-1422822822322583,0002,250
2013-08-13225226223226110,0002,260
2013-08-12217224217224236,0002,240
2013-08-0921922121621793,0002,170
2013-08-08218224216216116,0002,160
2013-08-07220223219222155,0002,220
2013-08-06225225218222140,0002,220
2013-08-05222224220223252,0002,230
2013-08-02210220210220227,0002,200
2013-08-01207211207209111,0002,090
2013-07-31205211203209202,0002,090
2013-07-3020221020220789,0002,070
2013-07-29203204202202109,0002,020
2013-07-2621021020620781,0002,070
2013-07-2521621621221384,0002,130
2013-07-2421621921421685,0002,160
2013-07-2321421821321883,0002,180
2013-07-2221521621121493,0002,140
2013-07-19219219213214148,0002,140
2013-07-1822122121721981,0002,190
2013-07-1721521821521870,0002,180
2013-07-1622022221721891,0002,180
2013-07-122272322142171,081,0002,170
2013-07-11215227214223640,0002,230
2013-07-10219220215216118,0002,160
2013-07-0922222221722034,0002,200
2013-07-0822422621821882,0002,180
2013-07-05222222218221114,0002,210
2013-07-04215226215222147,0002,220
2013-07-03220221215217129,0002,170
2013-07-02213220211218168,0002,180
2013-07-0120721020521036,0002,100
2013-06-2820520919920888,0002,080
2013-06-2720020219520296,0002,020
2013-06-2620421219919944,0001,990
2013-06-2521021020220442,0002,040
2013-06-2420420920420888,0002,080
2013-06-2120020319820246,0002,020
2013-06-2020420820020364,0002,030
2013-06-1921021120420472,0002,040
2013-06-1820320620320432,0002,040
2013-06-1719720419720369,0002,030
2013-06-14200201198198153,0001,980
2013-06-1320020019619860,0001,980
2013-06-1219920319820375,0002,030
2013-06-1120520519920250,0002,020
2013-06-1020120420120474,0002,040
2013-06-07200202192196216,0001,960
2013-06-06209214205205186,0002,050
2013-06-05215230210211425,0002,110
2013-06-04206213203212151,0002,120
2013-06-0321321320920995,0002,090
2013-05-31218219214215100,0002,150
2013-05-30220220211212199,0002,120
2013-05-2922222221821997,0002,190
2013-05-28217220217220116,0002,200
2013-05-27223224218219148,0002,190
2013-05-24228233222225246,0002,250
2013-05-23243244226227299,0002,270
2013-05-22244249243244294,0002,440
2013-05-21241246241244107,0002,440
2013-05-2024624624324399,0002,430
2013-05-1723724423724396,0002,430
2013-05-16246246235241210,0002,410
2013-05-15246248242242185,0002,420
2013-05-14241248240245215,0002,450
2013-05-13247247236241268,0002,410
2013-05-1025125124824897,0002,480
2013-05-09251252247249147,0002,490
2013-05-08251253249251220,0002,510
2013-05-07246251246248152,0002,480
2013-05-0224524624424493,0002,440
2013-05-01247249245247139,0002,470
2013-04-30247249245247197,0002,470
2013-04-262562692452471,347,0002,470
2013-04-25244257243255381,0002,550
2013-04-24247247243245131,0002,450
2013-04-23246252244244329,0002,440
2013-04-22240247238245325,0002,450
2013-04-1923924123723795,0002,370
2013-04-18239241236238113,0002,380
2013-04-1723824023724045,0002,400
2013-04-1623624023523783,0002,370
2013-04-15245245238238127,0002,380
2013-04-1224324524024199,0002,410
2013-04-11250250241245219,0002,450
2013-04-10241252238248550,0002,480
2013-04-09238238235236114,0002,360
2013-04-08238239232238159,0002,380
2013-04-05233235231234102,0002,340
2013-04-0421823021823071,0002,300
2013-04-0321822421822351,0002,230
2013-04-02228228216221169,0002,210
2013-04-01233233224229222,0002,290
2013-03-29239239232234141,0002,340
2013-03-28243243238239114,0002,390
2013-03-2723924323924263,0002,420
2013-03-26238241238241117,0002,410
2013-03-2524124224024098,0002,400
2013-03-22245248240240227,0002,400
2013-03-21238251238249584,0002,490
2013-03-1923924023723876,0002,380
2013-03-1824024023723874,0002,380
2013-03-15242242238240139,0002,400
2013-03-14242244240242121,0002,420
2013-03-13241242238241130,0002,410
2013-03-12242244240242162,0002,420
2013-03-11240243238241166,0002,410
2013-03-08238238235237230,0002,370
2013-03-07242243233235436,0002,350
2013-03-06242243238241169,0002,410
2013-03-05243244239241151,0002,410
2013-03-04241243241241109,0002,410
2013-03-01240240238240135,0002,400
2013-02-28243243241243104,0002,430
2013-02-27236243236242352,0002,420
2013-02-2623623623423558,0002,350
2013-02-2523724023623789,0002,370
2013-02-22235238233235122,0002,350
2013-02-21236242236239129,0002,390
2013-02-20239242238239121,0002,390
2013-02-19232242232241187,0002,410
2013-02-18235236232234172,0002,340
2013-02-15243243227235376,0002,350
2013-02-14235242235241229,0002,410
2013-02-13236237232234213,0002,340
2013-02-12245246237238250,0002,380
2013-02-08251251241241286,0002,410
2013-02-07250254247252295,0002,520
2013-02-06250250247249265,0002,490
2013-02-05247252246246166,0002,460
2013-02-04254256250251207,0002,510
2013-02-01250252248251177,0002,510
2013-01-31251252247250206,0002,500
2013-01-30244254244251669,0002,510
2013-01-29242256240245666,0002,450
2013-01-28251252244245351,0002,450
2013-01-25257258248251284,0002,510
2013-01-24243252243251380,0002,510
2013-01-23258259247247448,0002,470
2013-01-22264265258260258,0002,600
2013-01-21266267258264300,0002,640
2013-01-18265267261263372,0002,630
2013-01-172732752572621,022,0002,620
2013-01-162762902692744,622,0002,740
2013-01-15271271267267391,0002,670
2013-01-11271271268271301,0002,710
2013-01-10271272268270357,0002,700
2013-01-09261273256268627,0002,680
2013-01-082722762632641,224,0002,640
2013-01-072642752612671,176,0002,670
2013-01-04266268260262340,0002,620

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