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
2018-12-281,8051,8391,7831,8358,6001,835
2018-12-271,8101,8101,7521,79610,1001,796
2018-12-261,6821,7471,6801,69413,9001,694
2018-12-251,6731,6981,6521,67134,0001,671
2018-12-211,8551,8991,7531,75726,5001,757
2018-12-201,9561,9901,8831,88316,6001,883
2018-12-191,9651,9991,9581,96812,8001,968
2018-12-181,9911,9921,9561,97416,5001,974
2018-12-172,0052,0151,9771,99311,0001,993
2018-12-142,0102,0301,9982,00522,1002,005
2018-12-132,0452,0702,0452,0626,6002,062
2018-12-122,0192,0742,0192,0438,6002,043
2018-12-112,0742,0742,0112,0139,7002,013
2018-12-102,0542,0712,0302,0569,0002,056
2018-12-072,1372,1372,0682,0688,3002,068
2018-12-062,1352,1382,1112,1195,9002,119
2018-12-052,1242,1502,1242,1504,3002,150
2018-12-042,1992,2002,1332,1426,4002,142
2018-12-032,1812,2032,1672,1954,9002,195
2018-11-302,2002,2002,1652,1773,6002,177
2018-11-292,1882,1972,1542,1615,3002,161
2018-11-282,1362,2102,1362,1876,5002,187
2018-11-272,1822,1822,1262,1485,7002,148
2018-11-262,1252,1562,1162,1424,3002,142
2018-11-222,1092,1292,1082,1254,6002,125
2018-11-212,1002,1442,1002,10511,5002,105
2018-11-202,1592,1632,1532,1572,1002,157
2018-11-192,1682,2072,1502,1896,5002,189
2018-11-162,1742,2122,1672,1684,1002,168
2018-11-152,1632,2062,1632,1973,2002,197
2018-11-142,2632,2632,1792,18512,6002,185
2018-11-132,1722,2912,1722,28021,9002,280
2018-11-122,2052,3922,2052,30330,6002,303
2018-11-092,1982,2092,1672,2035,3002,203
2018-11-082,1872,2182,1782,2156,4002,215
2018-11-072,1662,1922,1492,1546,4002,154
2018-11-062,1172,1472,1172,1368,6002,136
2018-11-052,1692,1692,1162,1199,3002,119
2018-11-022,1942,2002,1432,16412,7002,164
2018-11-012,1652,2082,1372,18315,2002,183
2018-10-312,1252,1712,1252,1668,0002,166
2018-10-302,0592,1282,0582,11135,6002,111
2018-10-292,1102,1102,0292,03927,6002,039
2018-10-262,1122,1292,0052,02317,4002,023
2018-10-252,1512,1782,1022,10811,0002,108
2018-10-242,2062,2062,1552,19010,2002,190
2018-10-232,2222,2222,1762,17922,1002,179
2018-10-222,2162,2302,2052,2186,5002,218
2018-10-192,2202,2462,2132,2377,2002,237
2018-10-182,2582,2812,2222,2459,9002,245
2018-10-172,2772,2772,2412,27321,1002,273
2018-10-162,2292,2492,2112,2388,7002,238
2018-10-152,2662,2722,2272,2299,6002,229
2018-10-122,2592,2762,2392,26610,0002,266
2018-10-112,2552,2882,2552,25611,3002,256
2018-10-102,3452,3812,3102,3337,3002,333
2018-10-092,3312,3522,2862,3459,9002,345
2018-10-052,4002,4132,3502,3558,5002,355
2018-10-042,4012,4402,4012,4187,5002,418
2018-10-032,4372,4372,4002,4023,8002,402
2018-10-022,4362,4362,4192,4315,6002,431
2018-10-012,4422,4422,4082,4184,2002,418
2018-09-282,4522,4622,4282,4425,1002,442
2018-09-272,4672,4672,4302,4305,4002,430
2018-09-262,4372,4512,4092,4518,7002,451
2018-09-252,4432,4732,4172,47312,1002,473
2018-09-212,3852,4142,3852,4128,2002,412
2018-09-202,3742,3902,3622,3795,0002,379
2018-09-192,3552,3742,3542,3608,1002,360
2018-09-182,3332,3612,3332,3574,4002,357
2018-09-142,3172,3402,3172,3337,8002,333
2018-09-132,3602,3602,3132,3323,6002,332
2018-09-122,3502,3702,3102,3104,9002,310
2018-09-112,3562,3722,3132,3314,3002,331
2018-09-102,3222,3612,3222,3483,0002,348
2018-09-072,3162,3482,3162,3324,9002,332
2018-09-062,3382,3662,3382,3663,1002,366
2018-09-052,3382,3762,3332,3457,1002,345
2018-09-042,3722,3722,3382,3472,3002,347
2018-09-032,3312,3672,3312,3615,7002,361
2018-08-312,3592,3722,3482,3482,5002,348
2018-08-302,3992,3992,3752,3824,2002,382
2018-08-292,3932,3992,3842,3842,8002,384
2018-08-282,4112,4222,3642,3765,6002,376
2018-08-272,3842,4052,3842,3865,0002,386
2018-08-242,3572,3902,3572,3836,9002,383
2018-08-232,3502,3592,3432,3572,2002,357
2018-08-222,3312,3482,3312,3353,0002,335
2018-08-212,3602,3602,3212,3315,5002,331
2018-08-202,3902,3902,3752,3754,7002,375
2018-08-172,3942,4282,3882,3922,7002,392
2018-08-162,4012,4442,3942,4094,5002,409
2018-08-152,4572,4762,4442,4508,8002,450
2018-08-142,4862,4862,4532,4577,4002,457
2018-08-132,4272,4672,4032,45327,8002,453
2018-08-102,3972,3972,3232,32710,8002,327
2018-08-092,3122,3212,3002,3089,8002,308
2018-08-082,2772,3032,2742,2753,3002,275
2018-08-072,2742,2962,2742,2912,1002,291
2018-08-062,3172,3342,2802,2804,9002,280
2018-08-032,3412,3422,3112,3114,3002,311
2018-08-022,3862,3952,3532,3533,7002,353
2018-08-012,4322,4322,3782,3864,4002,386
2018-07-312,4412,4412,3632,4323,9002,432
2018-07-302,3922,4462,3662,4419,6002,441
2018-07-272,4102,4102,3822,4024,4002,402
2018-07-262,3862,4022,3792,4025,4002,402
2018-07-252,3622,3752,3412,3584,3002,358
2018-07-242,3302,3302,2972,3275,8002,327
2018-07-232,2842,3052,2842,2924,0002,292
2018-07-202,3222,3222,3032,3051,9002,305
2018-07-192,3592,3592,3152,3282,5002,328
2018-07-182,3222,3982,3222,3665,5002,366
2018-07-172,3322,3702,3172,3225,8002,322
2018-07-132,3552,3552,3272,3322,4002,332
2018-07-122,3552,3782,3552,3613,8002,361
2018-07-112,3292,3422,3162,3235,4002,323
2018-07-102,2912,3392,2912,3216,8002,321
2018-07-092,2502,2972,2502,2914,0002,291
2018-07-062,2272,2632,2202,2557,6002,255
2018-07-052,2242,2572,2022,2027,3002,202
2018-07-042,2412,2482,2272,2278,0002,227
2018-07-032,2402,2772,2402,2529,4002,252
2018-07-022,2542,2692,2452,2519,9002,251
2018-06-292,2702,2912,2542,2602,0002,260
2018-06-282,2552,2822,2542,2725,2002,272
2018-06-272,2532,2802,2532,2672,7002,267
2018-06-262,2502,2902,2502,2812,7002,281
2018-06-252,2752,2822,2582,2584,1002,258
2018-06-222,3012,3052,2852,3043,7002,304
2018-06-212,3142,3612,3142,3142,2002,314
2018-06-202,3112,3452,3012,3145,1002,314
2018-06-192,3992,3992,3172,3505,4002,350
2018-06-182,3822,3892,3742,3894,2002,389
2018-06-152,4172,4172,3772,3782,4002,378
2018-06-142,4252,4252,3742,3928,6002,392
2018-06-132,3932,4352,3872,4225,3002,422
2018-06-122,4022,4092,3862,3993,1002,399
2018-06-112,4072,4232,3902,4224,1002,422
2018-06-082,3142,4142,3142,40712,4002,407
2018-06-072,3482,3592,3482,3543,5002,354
2018-06-062,3442,3472,3222,3453,3002,345
2018-06-052,3182,3472,3102,3446,7002,344
2018-06-042,3412,3652,3012,30117,8002,301
2018-06-012,3042,3352,3042,3195,9002,319
2018-05-312,3352,3352,2942,29611,5002,296
2018-05-302,3552,3932,3302,3307,4002,330
2018-05-292,3852,3852,3502,3567,4002,356
2018-05-282,3702,3912,3702,3793,0002,379
2018-05-252,4022,4022,3662,3709,1002,370
2018-05-242,4092,4092,3752,3873,3002,387
2018-05-232,4062,4152,3902,4015,7002,401
2018-05-222,4202,4202,4012,4062,1002,406
2018-05-212,4122,4192,4102,4144,8002,414
2018-05-182,4062,4152,4002,4125,2002,412
2018-05-172,4172,4172,3862,3977,8002,397
2018-05-162,3852,4072,3852,3885,2002,388
2018-05-152,3912,4062,3802,38316,6002,383
2018-05-142,4012,4202,3952,39716,6002,397
2018-05-112,4952,5342,4002,41121,8002,411
2018-05-102,5422,5442,4722,4976,8002,497
2018-05-092,5442,5682,5342,5477,6002,547
2018-05-082,5152,5412,5042,5369,0002,536
2018-05-072,4832,5102,4832,5103,0002,510
2018-05-022,4972,4972,4682,4812,3002,481
2018-05-012,4882,4912,4782,4871,9002,487
2018-04-272,4952,4952,4802,4883,1002,488
2018-04-262,4672,4932,4642,4929,9002,492
2018-04-252,4712,4782,4592,4698,0002,469
2018-04-242,4732,4772,4712,4753,4002,475
2018-04-232,4782,4882,4712,4723,5002,472
2018-04-202,4452,5472,4452,4965,7002,496
2018-04-192,4592,4592,4382,4556,6002,455
2018-04-182,4622,4752,4552,4715,0002,471
2018-04-172,4822,4822,4502,4625,5002,462
2018-04-162,4732,4852,4702,4822,3002,482
2018-04-132,4682,4932,4682,4734,5002,473
2018-04-122,4882,4882,4652,4673,8002,467
2018-04-112,4802,4902,4792,4883,0002,488
2018-04-102,4802,4872,4692,4774,4002,477
2018-04-092,4752,4822,4652,48013,7002,480
2018-04-062,4862,4902,4622,4659,6002,465
2018-04-052,5002,5032,4752,4829,4002,482
2018-04-042,4862,5002,4762,4857,9002,485
2018-04-032,4812,4922,4772,4854,3002,485
2018-03-302,5202,5202,4942,5042,3002,504
2018-03-292,4872,5242,4732,5244,3002,524
2018-03-282,5052,5052,4402,4874,0002,487
2018-03-272,4942,5362,4822,53610,9002,536
2018-03-262,4802,4882,4462,48816,1002,488
2018-03-232,4782,5072,4612,48413,9002,484
2018-03-222,5392,5572,5102,5527,7002,552
2018-03-202,4722,5392,4722,53910,6002,539
2018-03-192,5022,5052,4752,48812,3002,488
2018-03-162,4962,5072,4952,5024,2002,502
2018-03-152,5042,5242,4852,4946,5002,494
2018-03-142,5072,5202,4932,5044,5002,504
2018-03-132,5002,5212,4912,5076,2002,507
2018-03-122,4962,5242,4792,5226,0002,522
2018-03-092,5072,5192,4682,4748,7002,474
2018-03-082,5012,5052,4792,4824,5002,482
2018-03-072,5002,5032,4852,4964,6002,496
2018-03-062,5192,5562,5092,5214,6002,521
2018-03-052,4952,5072,4652,5018,3002,501
2018-03-022,5002,5212,4832,5109,4002,510
2018-03-012,6082,6082,5002,51710,7002,517
2018-02-282,6602,6722,6212,62512,4002,625
2018-02-272,7002,7002,6592,6638,1002,663
2018-02-262,6902,7232,6502,71214,0002,712
2018-02-232,6822,6822,6022,64410,6002,644
2018-02-222,6932,6962,6602,68620,0002,686
2018-02-212,5502,6232,5352,61818,2002,618
2018-02-202,5232,5492,5112,5498,7002,549
2018-02-192,4892,5342,4722,5308,4002,530
2018-02-162,4162,4652,4162,4549,0002,454
2018-02-152,4512,4842,4042,41229,3002,412
2018-02-142,5502,5502,4002,41936,1002,419
2018-02-132,5122,6062,5032,55628,3002,556
2018-02-092,4752,4862,4622,47814,2002,478
2018-02-082,5132,5262,4852,52312,8002,523
2018-02-072,5982,5982,5042,51117,0002,511
2018-02-062,6052,6232,4362,51944,8002,519
2018-02-052,6582,6982,6262,68925,6002,689
2018-02-022,7552,7552,7322,74212,4002,742
2018-02-012,7082,7602,7082,74913,7002,749
2018-01-312,7232,7602,7002,70723,8002,707
2018-01-302,7532,7772,7362,73928,2002,739
2018-01-292,7002,7402,6812,72838,7002,728
2018-01-262,6192,6442,6192,6356,3002,635
2018-01-252,6282,6352,6172,6194,1002,619
2018-01-242,6392,6412,6112,6175,8002,617
2018-01-232,6442,6442,6132,6289,3002,628
2018-01-222,6172,6292,6112,61310,3002,613
2018-01-192,6122,6322,6122,6285,6002,628
2018-01-182,6332,6332,6112,61110,1002,611
2018-01-172,6202,6272,6152,6188,5002,618
2018-01-162,6212,6352,6212,6264,6002,626
2018-01-152,6622,6622,6302,6307,1002,630
2018-01-122,6302,6352,6202,6316,5002,631
2018-01-112,6402,6482,6202,6296,5002,629
2018-01-102,6462,6552,6432,6484,9002,648
2018-01-092,6792,6792,6502,65613,2002,656
2018-01-052,6792,6792,6512,6658,4002,665
2018-01-042,6712,6772,6502,6698,3002,669

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