1. HOME >
  2. 株価時系列 >
  3. 5915 >
  4. 2016年

5915 (株)駒井ハルテック の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,1142,1412,0962,1386,0002,138
2016-12-292,1022,1262,1022,1148,6002,114
2016-12-282,0982,1362,0982,1236,2002,123
2016-12-272,1202,1202,0912,09817,6002,098
2016-12-262,1402,1412,1142,12319,2002,123
2016-12-222,1702,1702,1302,15513,1002,155
2016-12-212,1862,1862,1602,1709,4002,170
2016-12-202,2002,2002,1672,1889,1002,188
2016-12-192,2002,2352,1822,19426,1002,194
2016-12-162,1872,1872,1712,1768,9002,176
2016-12-152,2172,2172,1762,18017,5002,180
2016-12-142,1702,2392,1672,21838,1002,218
2016-12-132,1552,1562,1292,14819,5002,148
2016-12-122,1782,1922,1592,16217,9002,162
2016-12-092,1602,1752,1532,17221,2002,172
2016-12-082,1802,1802,1532,17014,6002,170
2016-12-072,1382,1752,1382,17412,3002,174
2016-12-062,1192,1282,1092,12611,5002,126
2016-12-052,0572,1122,0572,11210,7002,112
2016-12-022,0952,1052,0702,0798,8002,079
2016-12-012,0792,1172,0772,07719,8002,077
2016-11-302,0672,1002,0402,09719,8002,097
2016-11-292,0672,0672,0502,0659,8002,065
2016-11-282,0402,0602,0202,06016,9002,060
2016-11-252,0382,0382,0042,0216,7002,021
2016-11-242,0442,0442,0282,03710,7002,037
2016-11-221,9902,0401,9902,0299,3002,029
2016-11-211,9702,0371,9702,00816,2002,008
2016-11-181,9751,9751,9621,9694,8001,969
2016-11-171,9361,9691,9361,95317,2001,953
2016-11-161,9301,9361,9261,9345,1001,934
2016-11-151,9291,9311,9111,9265,2001,926
2016-11-141,9281,9441,9121,92911,7001,929
2016-11-111,9521,9671,9001,92817,1001,928
2016-11-101,9151,9681,9151,9448,6001,944
2016-11-091,9701,9771,8331,87121,8001,871
2016-11-082,0002,0131,9671,96911,2001,969
2016-11-072,0002,0322,0002,00112,2002,001
2016-11-041,9862,0151,9651,9718,2001,971
2016-11-022,0132,0181,9781,9799,9001,979
2016-11-012,0382,0492,0072,0215,5002,021
2016-10-312,0292,0382,0152,03810,1002,038
2016-10-282,0252,0292,0122,01220,9002,012
2016-10-271,9842,0301,9842,01719,0002,017
2016-10-261,9992,0001,9851,9966,0001,996
2016-10-251,9552,0001,9551,9908,7001,990
2016-10-241,9911,9951,9571,9817,3001,981
2016-10-211,9701,9891,9701,9813,0001,981
2016-10-201,9781,9821,9731,9816,4001,981
2016-10-191,9271,9781,9241,96712,2001,967
2016-10-171,9201,9291,9151,9223,6001,922
2016-10-131,9171,9401,9161,9223,1001,922
2016-10-121,9341,9441,9161,9176,4001,917
2016-10-111,9671,9711,9001,9486,3001,948
2016-10-071,9201,9431,9201,9421,6001,942
2016-10-061,9331,9391,9161,9332,9001,933
2016-10-051,9501,9501,9221,9344,8001,934
2016-10-041,9821,9821,9381,9544,4001,954
2016-10-031,9731,9731,9491,9655,1001,965
2016-09-301,9441,9741,9361,9665,0001,966
2016-09-291,9871,9871,9501,9825,2001,982
2016-09-281,8822,0051,8821,9877,9001,987
2016-09-2718819318819399,0001,930
2016-09-2619219419019188,0001,910
2016-09-2319019418919388,0001,930
2016-09-2118819018819030,0001,900
2016-09-2018718818718727,0001,870
2016-09-1618818918618939,0001,890
2016-09-1518518818518653,0001,860
2016-09-1418518718518647,0001,860
2016-09-1318718918518571,0001,850
2016-09-1218718918618859,0001,880
2016-09-0918618918618780,0001,870
2016-09-0818918918718828,0001,880
2016-09-0718718818618791,0001,870
2016-09-0618718918718848,0001,880
2016-09-0518918918618672,0001,860
2016-09-0218618818618643,0001,860
2016-09-0119019018718752,0001,870
2016-08-31185189185189112,0001,890
2016-08-3018718718518536,0001,850
2016-08-2918618718618739,0001,870
2016-08-2618418718418533,0001,850
2016-08-2518518618518622,0001,860
2016-08-2418418518318447,0001,840
2016-08-2318418518418444,0001,840
2016-08-2218518618318673,0001,860
2016-08-1918518618418548,0001,850
2016-08-1818618618318442,0001,840
2016-08-1718618818418478,0001,840
2016-08-1618819018818934,0001,890
2016-08-1518919018819050,0001,900
2016-08-12189190187187209,0001,870
2016-08-1019819919719948,0001,990
2016-08-0919619919619613,0001,960
2016-08-0819819919619843,0001,980
2016-08-0519719819619730,0001,970
2016-08-0419719819619624,0001,960
2016-08-0319819919519648,0001,960
2016-08-0220420420120118,0002,010
2016-08-0120420520220241,0002,020
2016-07-2920020420020347,0002,030
2016-07-2820220219920040,0002,000
2016-07-2720120220020269,0002,020
2016-07-2620220320120129,0002,010
2016-07-2520420420120271,0002,020
2016-07-2219720119520048,0002,000
2016-07-2119920219720243,0002,020
2016-07-2020120119719926,0001,990
2016-07-1920020119620028,0002,000
2016-07-1519820119820039,0002,000
2016-07-1419920119819925,0001,990
2016-07-1320220219719859,0001,980
2016-07-1219920219820278,0002,020
2016-07-1118819618619562,0001,950
2016-07-0818818818518549,0001,850
2016-07-0718718918718819,0001,880
2016-07-0619219218818950,0001,890
2016-07-0519419419019232,0001,920
2016-07-0419819919419566,0001,950
2016-07-0120020019719817,0001,980
2016-06-3019620019619756,0001,970
2016-06-2919219819219675,0001,960
2016-06-2818719418519247,0001,920
2016-06-2718018818018763,0001,870
2016-06-24196196177180197,0001,800
2016-06-2319019618919648,0001,960
2016-06-2219319419019268,0001,920
2016-06-2119319519019451,0001,940
2016-06-2018919318919362,0001,930
2016-06-1719019118618686,0001,860
2016-06-16197197189189153,0001,890
2016-06-1519719819519647,0001,960
2016-06-14200201195197112,0001,970
2016-06-1320420420020080,0002,000
2016-06-1020820820520684,0002,060
2016-06-0920520620320669,0002,060
2016-06-0820520520320334,0002,030
2016-06-0720520520320337,0002,030
2016-06-0620320420220452,0002,040
2016-06-0320520520420528,0002,050
2016-06-02206206203204108,0002,040
2016-06-01208209204205124,0002,050
2016-05-3120821120820992,0002,090
2016-05-3020620920620860,0002,080
2016-05-2720620720520556,0002,050
2016-05-26207208205206112,0002,060
2016-05-2520820820620669,0002,060
2016-05-2420720720520672,0002,060
2016-05-2320720820520797,0002,070
2016-05-2020620720420793,0002,070
2016-05-19202206202205156,0002,050
2016-05-18206207200200273,0002,000
2016-05-1720520620320499,0002,040
2016-05-16209209203203202,0002,030
2016-05-13222224204205648,0002,050
2016-05-12245247222222667,0002,220
2016-05-11248249242245568,0002,450
2016-05-10245249243247210,0002,470
2016-05-09239244238243232,0002,430
2016-05-06234234231233102,0002,330
2016-05-02231233226233176,0002,330
2016-04-28239240234236143,0002,360
2016-04-2724024123924159,0002,410
2016-04-26243243236240112,0002,400
2016-04-25247248244244177,0002,440
2016-04-2224324323924386,0002,430
2016-04-2124524524124274,0002,420
2016-04-2024624624124198,0002,410
2016-04-19249249241243172,0002,430
2016-04-18242249242246371,0002,460
2016-04-1523823923623991,0002,390
2016-04-14233236232236113,0002,360
2016-04-1323123222823056,0002,300
2016-04-1223023022622857,0002,280
2016-04-1122922922622775,0002,270
2016-04-0822122922122682,0002,260
2016-04-0722122822122689,0002,260
2016-04-06221224216223113,0002,230
2016-04-05232232222222131,0002,220
2016-04-04232233229231105,0002,310
2016-04-01242242222229267,0002,290
2016-03-31243245241241105,0002,410
2016-03-30244247241242138,0002,420
2016-03-29240247239245219,0002,450
2016-03-28242242235240185,0002,400
2016-03-25234244230240308,0002,400
2016-03-2423523523423446,0002,340
2016-03-2323423523323451,0002,340
2016-03-22232234230234107,0002,340
2016-03-1823223222623172,0002,310
2016-03-1723023322923270,0002,320
2016-03-16234234228229131,0002,290
2016-03-15234234232234107,0002,340
2016-03-14231234230233195,0002,330
2016-03-11223231223230108,0002,300
2016-03-1022522922522852,0002,280
2016-03-0922622922322390,0002,230
2016-03-08236237225229173,0002,290
2016-03-07237239231236133,0002,360
2016-03-04230236230235143,0002,350
2016-03-03230231228229111,0002,290
2016-03-02225231224231262,0002,310
2016-03-01217222216222137,0002,220
2016-02-29222223218218106,0002,180
2016-02-26220222216217121,0002,170
2016-02-2521822221522189,0002,210
2016-02-24219219214217140,0002,170
2016-02-2322722722022090,0002,200
2016-02-22221227221224110,0002,240
2016-02-19225227218219235,0002,190
2016-02-18217221216219121,0002,190
2016-02-17211215208213121,0002,130
2016-02-16211218210210124,0002,100
2016-02-15208216200215301,0002,150
2016-02-12198203195195300,0001,950
2016-02-10213219203206227,0002,060
2016-02-09216218213213171,0002,130
2016-02-08213227213226120,0002,260
2016-02-0522222221521693,0002,160
2016-02-0422022322022154,0002,210
2016-02-0322622622122385,0002,230
2016-02-0222923322923255,0002,320
2016-02-01237237229233133,0002,330
2016-01-29224231221231151,0002,310
2016-01-2822222522122580,0002,250
2016-01-2722222321922273,0002,220
2016-01-2621621821521576,0002,150
2016-01-25221222215218132,0002,180
2016-01-22204210204210124,0002,100
2016-01-21208214199199116,0001,990
2016-01-20218218209209136,0002,090
2016-01-1921321521221465,0002,140
2016-01-1821521621021482,0002,140
2016-01-1522722721821860,0002,180
2016-01-1422522521922299,0002,220
2016-01-13225231225228149,0002,280
2016-01-12228231213220217,0002,200
2016-01-08227234224229180,0002,290
2016-01-07235236231231275,0002,310
2016-01-06242242237241114,0002,410
2016-01-05243244242242103,0002,420
2016-01-04243249243244186,0002,440

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