5915 (株)駒井ハルテックの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,805	1,839	1,783	1,835	8,600	1,835
2018-12-27	1,810	1,810	1,752	1,796	10,100	1,796
2018-12-26	1,682	1,747	1,680	1,694	13,900	1,694
2018-12-25	1,673	1,698	1,652	1,671	34,000	1,671
2018-12-21	1,855	1,899	1,753	1,757	26,500	1,757
2018-12-20	1,956	1,990	1,883	1,883	16,600	1,883
2018-12-19	1,965	1,999	1,958	1,968	12,800	1,968
2018-12-18	1,991	1,992	1,956	1,974	16,500	1,974
2018-12-17	2,005	2,015	1,977	1,993	11,000	1,993
2018-12-14	2,010	2,030	1,998	2,005	22,100	2,005
2018-12-13	2,045	2,070	2,045	2,062	6,600	2,062
2018-12-12	2,019	2,074	2,019	2,043	8,600	2,043
2018-12-11	2,074	2,074	2,011	2,013	9,700	2,013
2018-12-10	2,054	2,071	2,030	2,056	9,000	2,056
2018-12-07	2,137	2,137	2,068	2,068	8,300	2,068
2018-12-06	2,135	2,138	2,111	2,119	5,900	2,119
2018-12-05	2,124	2,150	2,124	2,150	4,300	2,150
2018-12-04	2,199	2,200	2,133	2,142	6,400	2,142
2018-12-03	2,181	2,203	2,167	2,195	4,900	2,195
2018-11-30	2,200	2,200	2,165	2,177	3,600	2,177
2018-11-29	2,188	2,197	2,154	2,161	5,300	2,161
2018-11-28	2,136	2,210	2,136	2,187	6,500	2,187
2018-11-27	2,182	2,182	2,126	2,148	5,700	2,148
2018-11-26	2,125	2,156	2,116	2,142	4,300	2,142
2018-11-22	2,109	2,129	2,108	2,125	4,600	2,125
2018-11-21	2,100	2,144	2,100	2,105	11,500	2,105
2018-11-20	2,159	2,163	2,153	2,157	2,100	2,157
2018-11-19	2,168	2,207	2,150	2,189	6,500	2,189
2018-11-16	2,174	2,212	2,167	2,168	4,100	2,168
2018-11-15	2,163	2,206	2,163	2,197	3,200	2,197
2018-11-14	2,263	2,263	2,179	2,185	12,600	2,185
2018-11-13	2,172	2,291	2,172	2,280	21,900	2,280
2018-11-12	2,205	2,392	2,205	2,303	30,600	2,303
2018-11-09	2,198	2,209	2,167	2,203	5,300	2,203
2018-11-08	2,187	2,218	2,178	2,215	6,400	2,215
2018-11-07	2,166	2,192	2,149	2,154	6,400	2,154
2018-11-06	2,117	2,147	2,117	2,136	8,600	2,136
2018-11-05	2,169	2,169	2,116	2,119	9,300	2,119
2018-11-02	2,194	2,200	2,143	2,164	12,700	2,164
2018-11-01	2,165	2,208	2,137	2,183	15,200	2,183
2018-10-31	2,125	2,171	2,125	2,166	8,000	2,166
2018-10-30	2,059	2,128	2,058	2,111	35,600	2,111
2018-10-29	2,110	2,110	2,029	2,039	27,600	2,039
2018-10-26	2,112	2,129	2,005	2,023	17,400	2,023
2018-10-25	2,151	2,178	2,102	2,108	11,000	2,108
2018-10-24	2,206	2,206	2,155	2,190	10,200	2,190
2018-10-23	2,222	2,222	2,176	2,179	22,100	2,179
2018-10-22	2,216	2,230	2,205	2,218	6,500	2,218
2018-10-19	2,220	2,246	2,213	2,237	7,200	2,237
2018-10-18	2,258	2,281	2,222	2,245	9,900	2,245
2018-10-17	2,277	2,277	2,241	2,273	21,100	2,273
2018-10-16	2,229	2,249	2,211	2,238	8,700	2,238
2018-10-15	2,266	2,272	2,227	2,229	9,600	2,229
2018-10-12	2,259	2,276	2,239	2,266	10,000	2,266
2018-10-11	2,255	2,288	2,255	2,256	11,300	2,256
2018-10-10	2,345	2,381	2,310	2,333	7,300	2,333
2018-10-09	2,331	2,352	2,286	2,345	9,900	2,345
2018-10-05	2,400	2,413	2,350	2,355	8,500	2,355
2018-10-04	2,401	2,440	2,401	2,418	7,500	2,418
2018-10-03	2,437	2,437	2,400	2,402	3,800	2,402
2018-10-02	2,436	2,436	2,419	2,431	5,600	2,431
2018-10-01	2,442	2,442	2,408	2,418	4,200	2,418
2018-09-28	2,452	2,462	2,428	2,442	5,100	2,442
2018-09-27	2,467	2,467	2,430	2,430	5,400	2,430
2018-09-26	2,437	2,451	2,409	2,451	8,700	2,451
2018-09-25	2,443	2,473	2,417	2,473	12,100	2,473
2018-09-21	2,385	2,414	2,385	2,412	8,200	2,412
2018-09-20	2,374	2,390	2,362	2,379	5,000	2,379
2018-09-19	2,355	2,374	2,354	2,360	8,100	2,360
2018-09-18	2,333	2,361	2,333	2,357	4,400	2,357
2018-09-14	2,317	2,340	2,317	2,333	7,800	2,333
2018-09-13	2,360	2,360	2,313	2,332	3,600	2,332
2018-09-12	2,350	2,370	2,310	2,310	4,900	2,310
2018-09-11	2,356	2,372	2,313	2,331	4,300	2,331
2018-09-10	2,322	2,361	2,322	2,348	3,000	2,348
2018-09-07	2,316	2,348	2,316	2,332	4,900	2,332
2018-09-06	2,338	2,366	2,338	2,366	3,100	2,366
2018-09-05	2,338	2,376	2,333	2,345	7,100	2,345
2018-09-04	2,372	2,372	2,338	2,347	2,300	2,347
2018-09-03	2,331	2,367	2,331	2,361	5,700	2,361
2018-08-31	2,359	2,372	2,348	2,348	2,500	2,348
2018-08-30	2,399	2,399	2,375	2,382	4,200	2,382
2018-08-29	2,393	2,399	2,384	2,384	2,800	2,384
2018-08-28	2,411	2,422	2,364	2,376	5,600	2,376
2018-08-27	2,384	2,405	2,384	2,386	5,000	2,386
2018-08-24	2,357	2,390	2,357	2,383	6,900	2,383
2018-08-23	2,350	2,359	2,343	2,357	2,200	2,357
2018-08-22	2,331	2,348	2,331	2,335	3,000	2,335
2018-08-21	2,360	2,360	2,321	2,331	5,500	2,331
2018-08-20	2,390	2,390	2,375	2,375	4,700	2,375
2018-08-17	2,394	2,428	2,388	2,392	2,700	2,392
2018-08-16	2,401	2,444	2,394	2,409	4,500	2,409
2018-08-15	2,457	2,476	2,444	2,450	8,800	2,450
2018-08-14	2,486	2,486	2,453	2,457	7,400	2,457
2018-08-13	2,427	2,467	2,403	2,453	27,800	2,453
2018-08-10	2,397	2,397	2,323	2,327	10,800	2,327
2018-08-09	2,312	2,321	2,300	2,308	9,800	2,308
2018-08-08	2,277	2,303	2,274	2,275	3,300	2,275
2018-08-07	2,274	2,296	2,274	2,291	2,100	2,291
2018-08-06	2,317	2,334	2,280	2,280	4,900	2,280
2018-08-03	2,341	2,342	2,311	2,311	4,300	2,311
2018-08-02	2,386	2,395	2,353	2,353	3,700	2,353
2018-08-01	2,432	2,432	2,378	2,386	4,400	2,386
2018-07-31	2,441	2,441	2,363	2,432	3,900	2,432
2018-07-30	2,392	2,446	2,366	2,441	9,600	2,441
2018-07-27	2,410	2,410	2,382	2,402	4,400	2,402
2018-07-26	2,386	2,402	2,379	2,402	5,400	2,402
2018-07-25	2,362	2,375	2,341	2,358	4,300	2,358
2018-07-24	2,330	2,330	2,297	2,327	5,800	2,327
2018-07-23	2,284	2,305	2,284	2,292	4,000	2,292
2018-07-20	2,322	2,322	2,303	2,305	1,900	2,305
2018-07-19	2,359	2,359	2,315	2,328	2,500	2,328
2018-07-18	2,322	2,398	2,322	2,366	5,500	2,366
2018-07-17	2,332	2,370	2,317	2,322	5,800	2,322
2018-07-13	2,355	2,355	2,327	2,332	2,400	2,332
2018-07-12	2,355	2,378	2,355	2,361	3,800	2,361
2018-07-11	2,329	2,342	2,316	2,323	5,400	2,323
2018-07-10	2,291	2,339	2,291	2,321	6,800	2,321
2018-07-09	2,250	2,297	2,250	2,291	4,000	2,291
2018-07-06	2,227	2,263	2,220	2,255	7,600	2,255
2018-07-05	2,224	2,257	2,202	2,202	7,300	2,202
2018-07-04	2,241	2,248	2,227	2,227	8,000	2,227
2018-07-03	2,240	2,277	2,240	2,252	9,400	2,252
2018-07-02	2,254	2,269	2,245	2,251	9,900	2,251
2018-06-29	2,270	2,291	2,254	2,260	2,000	2,260
2018-06-28	2,255	2,282	2,254	2,272	5,200	2,272
2018-06-27	2,253	2,280	2,253	2,267	2,700	2,267
2018-06-26	2,250	2,290	2,250	2,281	2,700	2,281
2018-06-25	2,275	2,282	2,258	2,258	4,100	2,258
2018-06-22	2,301	2,305	2,285	2,304	3,700	2,304
2018-06-21	2,314	2,361	2,314	2,314	2,200	2,314
2018-06-20	2,311	2,345	2,301	2,314	5,100	2,314
2018-06-19	2,399	2,399	2,317	2,350	5,400	2,350
2018-06-18	2,382	2,389	2,374	2,389	4,200	2,389
2018-06-15	2,417	2,417	2,377	2,378	2,400	2,378
2018-06-14	2,425	2,425	2,374	2,392	8,600	2,392
2018-06-13	2,393	2,435	2,387	2,422	5,300	2,422
2018-06-12	2,402	2,409	2,386	2,399	3,100	2,399
2018-06-11	2,407	2,423	2,390	2,422	4,100	2,422
2018-06-08	2,314	2,414	2,314	2,407	12,400	2,407
2018-06-07	2,348	2,359	2,348	2,354	3,500	2,354
2018-06-06	2,344	2,347	2,322	2,345	3,300	2,345
2018-06-05	2,318	2,347	2,310	2,344	6,700	2,344
2018-06-04	2,341	2,365	2,301	2,301	17,800	2,301
2018-06-01	2,304	2,335	2,304	2,319	5,900	2,319
2018-05-31	2,335	2,335	2,294	2,296	11,500	2,296
2018-05-30	2,355	2,393	2,330	2,330	7,400	2,330
2018-05-29	2,385	2,385	2,350	2,356	7,400	2,356
2018-05-28	2,370	2,391	2,370	2,379	3,000	2,379
2018-05-25	2,402	2,402	2,366	2,370	9,100	2,370
2018-05-24	2,409	2,409	2,375	2,387	3,300	2,387
2018-05-23	2,406	2,415	2,390	2,401	5,700	2,401
2018-05-22	2,420	2,420	2,401	2,406	2,100	2,406
2018-05-21	2,412	2,419	2,410	2,414	4,800	2,414
2018-05-18	2,406	2,415	2,400	2,412	5,200	2,412
2018-05-17	2,417	2,417	2,386	2,397	7,800	2,397
2018-05-16	2,385	2,407	2,385	2,388	5,200	2,388
2018-05-15	2,391	2,406	2,380	2,383	16,600	2,383
2018-05-14	2,401	2,420	2,395	2,397	16,600	2,397
2018-05-11	2,495	2,534	2,400	2,411	21,800	2,411
2018-05-10	2,542	2,544	2,472	2,497	6,800	2,497
2018-05-09	2,544	2,568	2,534	2,547	7,600	2,547
2018-05-08	2,515	2,541	2,504	2,536	9,000	2,536
2018-05-07	2,483	2,510	2,483	2,510	3,000	2,510
2018-05-02	2,497	2,497	2,468	2,481	2,300	2,481
2018-05-01	2,488	2,491	2,478	2,487	1,900	2,487
2018-04-27	2,495	2,495	2,480	2,488	3,100	2,488
2018-04-26	2,467	2,493	2,464	2,492	9,900	2,492
2018-04-25	2,471	2,478	2,459	2,469	8,000	2,469
2018-04-24	2,473	2,477	2,471	2,475	3,400	2,475
2018-04-23	2,478	2,488	2,471	2,472	3,500	2,472
2018-04-20	2,445	2,547	2,445	2,496	5,700	2,496
2018-04-19	2,459	2,459	2,438	2,455	6,600	2,455
2018-04-18	2,462	2,475	2,455	2,471	5,000	2,471
2018-04-17	2,482	2,482	2,450	2,462	5,500	2,462
2018-04-16	2,473	2,485	2,470	2,482	2,300	2,482
2018-04-13	2,468	2,493	2,468	2,473	4,500	2,473
2018-04-12	2,488	2,488	2,465	2,467	3,800	2,467
2018-04-11	2,480	2,490	2,479	2,488	3,000	2,488
2018-04-10	2,480	2,487	2,469	2,477	4,400	2,477
2018-04-09	2,475	2,482	2,465	2,480	13,700	2,480
2018-04-06	2,486	2,490	2,462	2,465	9,600	2,465
2018-04-05	2,500	2,503	2,475	2,482	9,400	2,482
2018-04-04	2,486	2,500	2,476	2,485	7,900	2,485
2018-04-03	2,481	2,492	2,477	2,485	4,300	2,485
2018-03-30	2,520	2,520	2,494	2,504	2,300	2,504
2018-03-29	2,487	2,524	2,473	2,524	4,300	2,524
2018-03-28	2,505	2,505	2,440	2,487	4,000	2,487
2018-03-27	2,494	2,536	2,482	2,536	10,900	2,536
2018-03-26	2,480	2,488	2,446	2,488	16,100	2,488
2018-03-23	2,478	2,507	2,461	2,484	13,900	2,484
2018-03-22	2,539	2,557	2,510	2,552	7,700	2,552
2018-03-20	2,472	2,539	2,472	2,539	10,600	2,539
2018-03-19	2,502	2,505	2,475	2,488	12,300	2,488
2018-03-16	2,496	2,507	2,495	2,502	4,200	2,502
2018-03-15	2,504	2,524	2,485	2,494	6,500	2,494
2018-03-14	2,507	2,520	2,493	2,504	4,500	2,504
2018-03-13	2,500	2,521	2,491	2,507	6,200	2,507
2018-03-12	2,496	2,524	2,479	2,522	6,000	2,522
2018-03-09	2,507	2,519	2,468	2,474	8,700	2,474
2018-03-08	2,501	2,505	2,479	2,482	4,500	2,482
2018-03-07	2,500	2,503	2,485	2,496	4,600	2,496
2018-03-06	2,519	2,556	2,509	2,521	4,600	2,521
2018-03-05	2,495	2,507	2,465	2,501	8,300	2,501
2018-03-02	2,500	2,521	2,483	2,510	9,400	2,510
2018-03-01	2,608	2,608	2,500	2,517	10,700	2,517
2018-02-28	2,660	2,672	2,621	2,625	12,400	2,625
2018-02-27	2,700	2,700	2,659	2,663	8,100	2,663
2018-02-26	2,690	2,723	2,650	2,712	14,000	2,712
2018-02-23	2,682	2,682	2,602	2,644	10,600	2,644
2018-02-22	2,693	2,696	2,660	2,686	20,000	2,686
2018-02-21	2,550	2,623	2,535	2,618	18,200	2,618
2018-02-20	2,523	2,549	2,511	2,549	8,700	2,549
2018-02-19	2,489	2,534	2,472	2,530	8,400	2,530
2018-02-16	2,416	2,465	2,416	2,454	9,000	2,454
2018-02-15	2,451	2,484	2,404	2,412	29,300	2,412
2018-02-14	2,550	2,550	2,400	2,419	36,100	2,419
2018-02-13	2,512	2,606	2,503	2,556	28,300	2,556
2018-02-09	2,475	2,486	2,462	2,478	14,200	2,478
2018-02-08	2,513	2,526	2,485	2,523	12,800	2,523
2018-02-07	2,598	2,598	2,504	2,511	17,000	2,511
2018-02-06	2,605	2,623	2,436	2,519	44,800	2,519
2018-02-05	2,658	2,698	2,626	2,689	25,600	2,689
2018-02-02	2,755	2,755	2,732	2,742	12,400	2,742
2018-02-01	2,708	2,760	2,708	2,749	13,700	2,749
2018-01-31	2,723	2,760	2,700	2,707	23,800	2,707
2018-01-30	2,753	2,777	2,736	2,739	28,200	2,739
2018-01-29	2,700	2,740	2,681	2,728	38,700	2,728
2018-01-26	2,619	2,644	2,619	2,635	6,300	2,635
2018-01-25	2,628	2,635	2,617	2,619	4,100	2,619
2018-01-24	2,639	2,641	2,611	2,617	5,800	2,617
2018-01-23	2,644	2,644	2,613	2,628	9,300	2,628
2018-01-22	2,617	2,629	2,611	2,613	10,300	2,613
2018-01-19	2,612	2,632	2,612	2,628	5,600	2,628
2018-01-18	2,633	2,633	2,611	2,611	10,100	2,611
2018-01-17	2,620	2,627	2,615	2,618	8,500	2,618
2018-01-16	2,621	2,635	2,621	2,626	4,600	2,626
2018-01-15	2,662	2,662	2,630	2,630	7,100	2,630
2018-01-12	2,630	2,635	2,620	2,631	6,500	2,631
2018-01-11	2,640	2,648	2,620	2,629	6,500	2,629
2018-01-10	2,646	2,655	2,643	2,648	4,900	2,648
2018-01-09	2,679	2,679	2,650	2,656	13,200	2,656
2018-01-05	2,679	2,679	2,651	2,665	8,400	2,665
2018-01-04	2,671	2,677	2,650	2,669	8,300	2,669

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 [2018年度]

5915 (株)駒井ハルテックの時系列データ [2018年度]