5915 (株)駒井ハルテックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,670	2,670	2,639	2,645	2,300	2,645
2017-12-28	2,620	2,683	2,612	2,670	10,300	2,670
2017-12-27	2,600	2,622	2,597	2,621	2,800	2,621
2017-12-26	2,610	2,619	2,572	2,578	8,900	2,578
2017-12-25	2,634	2,634	2,602	2,608	7,400	2,608
2017-12-22	2,597	2,618	2,587	2,609	8,500	2,609
2017-12-21	2,563	2,605	2,556	2,597	8,300	2,597
2017-12-20	2,570	2,590	2,560	2,578	10,100	2,578
2017-12-19	2,615	2,616	2,571	2,572	9,000	2,572
2017-12-18	2,610	2,630	2,604	2,614	7,700	2,614
2017-12-15	2,610	2,610	2,576	2,599	10,600	2,599
2017-12-14	2,625	2,630	2,610	2,617	10,700	2,617
2017-12-13	2,642	2,650	2,626	2,632	12,600	2,632
2017-12-12	2,653	2,670	2,640	2,655	11,300	2,655
2017-12-11	2,651	2,664	2,642	2,653	9,000	2,653
2017-12-08	2,650	2,672	2,650	2,654	10,400	2,654
2017-12-07	2,655	2,676	2,655	2,666	4,200	2,666
2017-12-06	2,678	2,678	2,651	2,658	17,400	2,658
2017-12-05	2,639	2,654	2,620	2,641	9,800	2,641
2017-12-04	2,691	2,691	2,636	2,637	8,800	2,637
2017-12-01	2,707	2,707	2,657	2,667	14,500	2,667
2017-11-30	2,714	2,720	2,690	2,699	19,100	2,699
2017-11-29	2,699	2,748	2,685	2,746	23,800	2,746
2017-11-28	2,636	2,694	2,635	2,672	13,800	2,672
2017-11-27	2,643	2,690	2,625	2,638	18,600	2,638
2017-11-24	2,644	2,644	2,614	2,614	5,100	2,614
2017-11-22	2,596	2,649	2,581	2,644	10,800	2,644
2017-11-21	2,560	2,604	2,560	2,596	8,100	2,596
2017-11-20	2,557	2,572	2,537	2,548	9,000	2,548
2017-11-17	2,602	2,602	2,537	2,537	8,200	2,537
2017-11-16	2,529	2,616	2,528	2,568	13,800	2,568
2017-11-15	2,610	2,610	2,522	2,560	13,700	2,560
2017-11-13	2,783	2,783	2,644	2,670	26,000	2,670
2017-11-10	2,590	2,776	2,574	2,776	52,400	2,776
2017-11-09	2,674	2,680	2,577	2,630	21,500	2,630
2017-11-08	2,664	2,674	2,640	2,667	10,600	2,667
2017-11-07	2,650	2,668	2,631	2,662	15,700	2,662
2017-11-06	2,645	2,661	2,627	2,654	19,000	2,654
2017-11-02	2,639	2,639	2,597	2,634	17,800	2,634
2017-11-01	2,621	2,642	2,610	2,639	18,300	2,639
2017-10-31	2,594	2,622	2,585	2,622	22,300	2,622
2017-10-30	2,559	2,599	2,551	2,594	36,100	2,594
2017-10-27	2,551	2,566	2,538	2,547	27,500	2,547
2017-10-26	2,555	2,564	2,543	2,554	9,500	2,554
2017-10-25	2,575	2,597	2,549	2,564	17,400	2,564
2017-10-24	2,544	2,580	2,532	2,575	17,300	2,575
2017-10-23	2,544	2,564	2,544	2,548	14,900	2,548
2017-10-20	2,499	2,527	2,499	2,521	8,200	2,521
2017-10-19	2,513	2,527	2,499	2,525	14,900	2,525
2017-10-18	2,476	2,513	2,476	2,496	10,000	2,496
2017-10-17	2,507	2,544	2,420	2,493	22,200	2,493
2017-10-16	2,500	2,525	2,488	2,515	19,800	2,515
2017-10-13	2,438	2,506	2,438	2,481	30,500	2,481
2017-10-12	2,457	2,457	2,401	2,440	9,900	2,440
2017-10-11	2,449	2,450	2,435	2,440	10,200	2,440
2017-10-10	2,397	2,448	2,385	2,444	13,400	2,444
2017-10-06	2,418	2,418	2,387	2,400	17,400	2,400
2017-10-05	2,443	2,458	2,412	2,420	7,100	2,420
2017-10-04	2,443	2,458	2,430	2,450	7,800	2,450
2017-10-03	2,460	2,460	2,433	2,443	5,300	2,443
2017-10-02	2,430	2,469	2,410	2,459	13,800	2,459
2017-09-29	2,439	2,448	2,402	2,426	5,900	2,426
2017-09-28	2,448	2,448	2,401	2,437	10,200	2,437
2017-09-27	2,399	2,430	2,366	2,429	17,000	2,429
2017-09-26	2,379	2,412	2,365	2,405	18,600	2,405
2017-09-25	2,364	2,438	2,333	2,370	34,900	2,370
2017-09-22	2,349	2,349	2,330	2,339	5,000	2,339
2017-09-21	2,356	2,361	2,319	2,329	8,100	2,329
2017-09-20	2,348	2,360	2,336	2,356	14,800	2,356
2017-09-19	2,325	2,342	2,321	2,339	11,200	2,339
2017-09-15	2,297	2,315	2,280	2,305	10,900	2,305
2017-09-14	2,331	2,335	2,302	2,303	7,500	2,303
2017-09-13	2,333	2,333	2,316	2,323	3,500	2,323
2017-09-12	2,331	2,340	2,311	2,314	7,500	2,314
2017-09-11	2,348	2,357	2,323	2,331	7,000	2,331
2017-09-08	2,305	2,338	2,285	2,319	13,300	2,319
2017-09-07	2,320	2,326	2,306	2,316	2,400	2,316
2017-09-06	2,284	2,308	2,266	2,303	6,400	2,303
2017-09-05	2,330	2,330	2,284	2,294	9,500	2,294
2017-09-04	2,348	2,352	2,316	2,340	10,600	2,340
2017-09-01	2,364	2,365	2,330	2,363	7,800	2,363
2017-08-31	2,340	2,373	2,327	2,362	20,400	2,362
2017-08-30	2,310	2,340	2,307	2,335	7,800	2,335
2017-08-29	2,324	2,324	2,300	2,311	9,000	2,311
2017-08-28	2,333	2,337	2,301	2,329	12,400	2,329
2017-08-25	2,343	2,343	2,322	2,333	2,800	2,333
2017-08-24	2,335	2,344	2,320	2,336	10,900	2,336
2017-08-23	2,323	2,359	2,317	2,335	10,200	2,335
2017-08-22	2,297	2,323	2,297	2,321	9,100	2,321
2017-08-21	2,295	2,322	2,286	2,318	6,500	2,318
2017-08-18	2,297	2,318	2,291	2,295	7,800	2,295
2017-08-17	2,310	2,329	2,306	2,316	3,000	2,316
2017-08-16	2,320	2,325	2,288	2,305	6,700	2,305
2017-08-15	2,305	2,343	2,296	2,333	7,800	2,333
2017-08-14	2,281	2,292	2,245	2,285	28,700	2,285
2017-08-10	2,320	2,345	2,306	2,344	21,200	2,344
2017-08-09	2,315	2,339	2,280	2,319	11,100	2,319
2017-08-08	2,320	2,330	2,300	2,315	8,900	2,315
2017-08-07	2,343	2,343	2,304	2,318	9,800	2,318
2017-08-04	2,320	2,340	2,295	2,330	10,100	2,330
2017-08-03	2,331	2,331	2,304	2,319	12,500	2,319
2017-08-02	2,302	2,334	2,294	2,330	12,100	2,330
2017-08-01	2,280	2,298	2,272	2,298	12,000	2,298
2017-07-31	2,279	2,279	2,266	2,271	4,900	2,271
2017-07-28	2,263	2,280	2,247	2,260	5,900	2,260
2017-07-27	2,256	2,277	2,256	2,260	7,000	2,260
2017-07-26	2,250	2,269	2,240	2,268	8,100	2,268
2017-07-25	2,260	2,260	2,236	2,236	5,600	2,236
2017-07-24	2,221	2,266	2,212	2,253	5,900	2,253
2017-07-21	2,206	2,235	2,206	2,227	7,400	2,227
2017-07-20	2,201	2,210	2,201	2,210	3,100	2,210
2017-07-19	2,209	2,209	2,201	2,205	2,600	2,205
2017-07-18	2,209	2,213	2,203	2,204	4,300	2,204
2017-07-14	2,207	2,219	2,205	2,209	4,600	2,209
2017-07-13	2,211	2,211	2,201	2,207	2,100	2,207
2017-07-12	2,218	2,220	2,212	2,212	4,000	2,212
2017-07-11	2,202	2,223	2,202	2,220	6,700	2,220
2017-07-10	2,228	2,228	2,213	2,213	6,800	2,213
2017-07-07	2,239	2,239	2,209	2,209	12,600	2,209
2017-07-06	2,202	2,238	2,199	2,238	13,000	2,238
2017-07-05	2,198	2,207	2,187	2,206	4,900	2,206
2017-07-04	2,197	2,215	2,190	2,198	9,200	2,198
2017-07-03	2,195	2,195	2,170	2,185	6,200	2,185
2017-06-30	2,195	2,199	2,175	2,190	10,500	2,190
2017-06-29	2,170	2,192	2,170	2,185	7,500	2,185
2017-06-28	2,191	2,193	2,168	2,170	3,900	2,170
2017-06-27	2,213	2,213	2,190	2,201	3,700	2,201
2017-06-26	2,198	2,207	2,192	2,192	3,100	2,192
2017-06-23	2,212	2,218	2,205	2,210	2,700	2,210
2017-06-22	2,205	2,212	2,200	2,207	9,500	2,207
2017-06-21	2,228	2,228	2,201	2,201	4,100	2,201
2017-06-20	2,208	2,230	2,181	2,228	8,800	2,228
2017-06-19	2,202	2,212	2,180	2,195	13,000	2,195
2017-06-16	2,222	2,222	2,202	2,203	2,500	2,203
2017-06-15	2,205	2,235	2,204	2,204	2,900	2,204
2017-06-14	2,208	2,217	2,208	2,208	4,800	2,208
2017-06-13	2,227	2,258	2,212	2,212	8,600	2,212
2017-06-12	2,206	2,234	2,200	2,226	5,000	2,226
2017-06-09	2,240	2,250	2,220	2,223	11,400	2,223
2017-06-08	2,270	2,270	2,246	2,251	5,100	2,251
2017-06-07	2,275	2,284	2,257	2,261	6,200	2,261
2017-06-06	2,311	2,311	2,283	2,284	3,300	2,284
2017-06-05	2,273	2,301	2,273	2,297	3,300	2,297
2017-06-02	2,312	2,319	2,292	2,313	7,200	2,313
2017-06-01	2,301	2,327	2,292	2,312	7,300	2,312
2017-05-31	2,300	2,317	2,290	2,302	7,100	2,302
2017-05-30	2,300	2,307	2,290	2,293	13,000	2,293
2017-05-29	2,292	2,309	2,292	2,302	2,700	2,302
2017-05-26	2,274	2,308	2,252	2,293	8,600	2,293
2017-05-25	2,298	2,300	2,271	2,288	9,500	2,288
2017-05-24	2,313	2,327	2,289	2,324	13,900	2,324
2017-05-23	2,352	2,362	2,335	2,337	13,500	2,337
2017-05-22	2,399	2,400	2,333	2,371	36,600	2,371
2017-05-19	2,275	2,279	2,246	2,279	6,700	2,279
2017-05-18	2,281	2,282	2,213	2,280	7,700	2,280
2017-05-17	2,298	2,314	2,298	2,311	9,200	2,311
2017-05-16	2,299	2,320	2,286	2,319	14,200	2,319
2017-05-15	2,177	2,297	2,177	2,294	10,700	2,294
2017-05-12	2,227	2,312	2,201	2,227	16,700	2,227
2017-05-11	2,257	2,257	2,223	2,238	7,000	2,238
2017-05-10	2,189	2,251	2,189	2,251	14,400	2,251
2017-05-09	2,154	2,171	2,154	2,165	8,200	2,165
2017-05-08	2,119	2,164	2,119	2,164	8,200	2,164
2017-05-02	2,096	2,119	2,087	2,100	5,700	2,100
2017-05-01	2,083	2,100	2,076	2,096	4,000	2,096
2017-04-28	2,109	2,109	2,090	2,090	2,800	2,090
2017-04-27	2,119	2,119	2,098	2,106	4,900	2,106
2017-04-26	2,090	2,112	2,090	2,109	6,400	2,109
2017-04-25	2,090	2,092	2,077	2,078	7,400	2,078
2017-04-24	2,076	2,082	2,036	2,082	5,500	2,082
2017-04-21	2,060	2,076	2,052	2,053	3,600	2,053
2017-04-20	2,041	2,055	2,040	2,054	2,500	2,054
2017-04-19	2,041	2,060	2,039	2,045	3,400	2,045
2017-04-18	2,064	2,072	2,043	2,043	3,500	2,043
2017-04-17	2,000	2,056	2,000	2,030	5,700	2,030
2017-04-14	2,001	2,016	2,001	2,001	5,700	2,001
2017-04-13	2,037	2,037	2,010	2,016	10,200	2,016
2017-04-12	2,081	2,081	2,046	2,046	12,000	2,046
2017-04-11	2,081	2,093	2,081	2,082	3,400	2,082
2017-04-10	2,088	2,104	2,086	2,086	3,200	2,086
2017-04-07	2,092	2,097	2,050	2,062	8,100	2,062
2017-04-06	2,129	2,129	2,070	2,070	13,800	2,070
2017-04-05	2,145	2,145	2,131	2,137	6,600	2,137
2017-04-04	2,216	2,216	2,140	2,145	5,800	2,145
2017-04-03	2,230	2,230	2,204	2,214	5,000	2,214
2017-03-31	2,241	2,255	2,230	2,230	6,500	2,230
2017-03-30	2,270	2,272	2,234	2,234	4,800	2,234
2017-03-29	2,264	2,284	2,260	2,282	6,400	2,282
2017-03-28	2,262	2,300	2,262	2,289	14,200	2,289
2017-03-27	2,294	2,294	2,249	2,262	6,800	2,262
2017-03-24	2,279	2,290	2,250	2,290	7,900	2,290
2017-03-23	2,283	2,289	2,250	2,279	13,200	2,279
2017-03-22	2,312	2,312	2,272	2,276	14,900	2,276
2017-03-21	2,321	2,363	2,315	2,322	17,400	2,322
2017-03-17	2,310	2,324	2,310	2,314	7,700	2,314
2017-03-16	2,288	2,315	2,284	2,309	10,300	2,309
2017-03-15	2,300	2,310	2,291	2,295	7,300	2,295
2017-03-14	2,300	2,305	2,280	2,305	7,800	2,305
2017-03-13	2,315	2,328	2,300	2,305	9,100	2,305
2017-03-10	2,270	2,346	2,270	2,315	32,800	2,315
2017-03-09	2,200	2,263	2,200	2,257	14,500	2,257
2017-03-08	2,191	2,215	2,181	2,210	10,400	2,210
2017-03-07	2,171	2,198	2,171	2,191	12,000	2,191
2017-03-06	2,125	2,187	2,125	2,170	16,500	2,170
2017-03-03	2,132	2,144	2,118	2,125	3,400	2,125
2017-03-02	2,148	2,159	2,112	2,141	12,700	2,141
2017-03-01	2,130	2,150	2,129	2,148	8,700	2,148
2017-02-28	2,113	2,154	2,113	2,130	10,600	2,130
2017-02-27	2,113	2,126	2,104	2,113	11,300	2,113
2017-02-24	2,132	2,156	2,111	2,122	17,100	2,122
2017-02-23	2,126	2,131	2,110	2,130	9,900	2,130
2017-02-22	2,096	2,120	2,087	2,094	8,200	2,094
2017-02-21	2,068	2,106	2,068	2,087	9,500	2,087
2017-02-20	2,112	2,112	2,080	2,092	6,600	2,092
2017-02-17	2,127	2,127	2,099	2,100	4,400	2,100
2017-02-16	2,121	2,129	2,118	2,126	3,100	2,126
2017-02-15	2,170	2,170	2,125	2,132	3,300	2,132
2017-02-14	2,160	2,176	2,138	2,154	10,600	2,154
2017-02-13	2,140	2,161	2,120	2,160	11,000	2,160
2017-02-10	2,145	2,161	2,140	2,148	4,000	2,148
2017-02-09	2,125	2,151	2,111	2,141	18,100	2,141
2017-02-08	2,114	2,129	2,100	2,119	7,900	2,119
2017-02-07	2,092	2,098	2,076	2,089	2,700	2,089
2017-02-06	2,103	2,108	2,069	2,091	6,000	2,091
2017-02-03	2,086	2,100	2,080	2,088	5,400	2,088
2017-02-02	2,106	2,131	2,085	2,086	12,000	2,086
2017-02-01	2,129	2,129	2,092	2,106	5,500	2,106
2017-01-31	2,110	2,123	2,106	2,108	10,200	2,108
2017-01-30	2,115	2,128	2,115	2,118	2,800	2,118
2017-01-27	2,164	2,164	2,101	2,119	22,700	2,119
2017-01-26	2,126	2,155	2,126	2,152	9,000	2,152
2017-01-25	2,151	2,159	2,125	2,125	9,200	2,125
2017-01-24	2,146	2,165	2,146	2,151	6,200	2,151
2017-01-23	2,145	2,166	2,121	2,146	7,400	2,146
2017-01-20	2,130	2,156	2,130	2,152	5,000	2,152
2017-01-19	2,103	2,127	2,103	2,119	5,100	2,119
2017-01-18	2,140	2,146	2,111	2,118	5,400	2,118
2017-01-17	2,159	2,159	2,080	2,121	9,600	2,121
2017-01-16	2,152	2,161	2,138	2,144	3,900	2,144
2017-01-13	2,162	2,166	2,148	2,154	9,300	2,154
2017-01-12	2,174	2,175	2,130	2,142	8,500	2,142
2017-01-11	2,197	2,197	2,170	2,176	3,700	2,176
2017-01-10	2,179	2,199	2,179	2,185	14,300	2,185
2017-01-06	2,173	2,189	2,163	2,186	5,400	2,186
2017-01-05	2,179	2,203	2,179	2,193	22,700	2,193
2017-01-04	2,158	2,178	2,154	2,168	19,500	2,168

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5915 (株)駒井ハルテック の時系列データ [2017年度]

5915 (株)駒井ハルテックの時系列データ [2017年度]