5915 (株)駒井ハルテックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,327	2,478	2,303	2,476	96,800	2,476
2021-12-29	2,378	2,399	2,301	2,337	64,100	2,337
2021-12-28	2,277	2,372	2,212	2,363	160,600	2,363
2021-12-27	2,476	2,481	2,318	2,327	138,900	2,327
2021-12-24	2,494	2,520	2,412	2,478	156,100	2,478
2021-12-23	2,312	2,475	2,298	2,452	211,100	2,452
2021-12-22	2,264	2,312	2,230	2,307	59,700	2,307
2021-12-21	2,188	2,286	2,187	2,257	75,200	2,257
2021-12-20	2,225	2,318	2,181	2,208	117,400	2,208
2021-12-17	2,104	2,272	2,101	2,256	119,600	2,256
2021-12-16	2,116	2,116	2,039	2,103	48,800	2,103
2021-12-15	2,067	2,120	2,067	2,080	29,400	2,080
2021-12-14	2,070	2,110	2,034	2,052	26,100	2,052
2021-12-13	2,135	2,137	2,083	2,120	38,300	2,120
2021-12-10	2,099	2,137	1,969	2,129	78,900	2,129
2021-12-09	2,092	2,140	2,058	2,139	76,900	2,139
2021-12-08	1,960	2,132	1,958	2,107	154,100	2,107
2021-12-07	1,868	1,948	1,851	1,948	47,800	1,948
2021-12-06	1,814	1,859	1,807	1,842	25,200	1,842
2021-12-03	1,732	1,800	1,732	1,799	26,200	1,799
2021-12-02	1,745	1,769	1,724	1,731	34,200	1,731
2021-12-01	1,720	1,764	1,711	1,760	21,500	1,760
2021-11-30	1,740	1,748	1,710	1,720	18,900	1,720
2021-11-29	1,756	1,756	1,706	1,725	23,000	1,725
2021-11-26	1,760	1,760	1,703	1,741	26,100	1,741
2021-11-25	1,710	1,773	1,702	1,763	42,500	1,763
2021-11-24	1,638	1,669	1,638	1,649	3,500	1,649
2021-11-22	1,631	1,639	1,628	1,638	3,500	1,638
2021-11-19	1,645	1,645	1,630	1,634	4,400	1,634
2021-11-18	1,654	1,654	1,633	1,645	3,300	1,645
2021-11-17	1,686	1,686	1,636	1,638	6,800	1,638
2021-11-16	1,669	1,689	1,668	1,688	8,700	1,688
2021-11-15	1,670	1,689	1,639	1,644	8,600	1,644
2021-11-12	1,618	1,749	1,610	1,669	25,300	1,669
2021-11-11	1,614	1,631	1,608	1,608	8,400	1,608
2021-11-10	1,620	1,620	1,614	1,618	600	1,618
2021-11-09	1,635	1,635	1,612	1,612	4,300	1,612
2021-11-08	1,629	1,630	1,611	1,614	4,700	1,614
2021-11-05	1,616	1,621	1,609	1,615	9,000	1,615
2021-11-04	1,616	1,629	1,616	1,626	5,100	1,626
2021-11-02	1,634	1,644	1,612	1,612	8,500	1,612
2021-11-01	1,639	1,644	1,632	1,634	5,300	1,634
2021-10-29	1,640	1,640	1,623	1,631	6,100	1,631
2021-10-28	1,656	1,658	1,614	1,614	25,600	1,614
2021-10-27	1,659	1,662	1,653	1,659	5,700	1,659
2021-10-26	1,670	1,686	1,662	1,663	7,500	1,663
2021-10-25	1,673	1,673	1,655	1,655	3,000	1,655
2021-10-22	1,664	1,675	1,656	1,665	5,300	1,665
2021-10-21	1,686	1,687	1,663	1,669	4,900	1,669
2021-10-20	1,706	1,710	1,686	1,690	3,000	1,690
2021-10-19	1,708	1,714	1,704	1,706	2,300	1,706
2021-10-18	1,696	1,708	1,691	1,708	4,000	1,708
2021-10-15	1,667	1,696	1,666	1,696	4,700	1,696
2021-10-14	1,675	1,680	1,653	1,667	8,000	1,667
2021-10-13	1,670	1,684	1,661	1,675	7,300	1,675
2021-10-12	1,710	1,711	1,670	1,682	6,700	1,682
2021-10-11	1,711	1,720	1,708	1,710	4,100	1,710
2021-10-08	1,636	1,718	1,635	1,691	14,000	1,691
2021-10-07	1,643	1,645	1,616	1,617	13,200	1,617
2021-10-06	1,656	1,678	1,641	1,647	15,800	1,647
2021-10-05	1,684	1,690	1,651	1,653	9,200	1,653
2021-10-04	1,719	1,719	1,684	1,684	4,500	1,684
2021-10-01	1,726	1,732	1,685	1,688	12,900	1,688
2021-09-30	1,746	1,760	1,732	1,732	8,600	1,732
2021-09-29	1,751	1,760	1,739	1,746	14,300	1,746
2021-09-28	1,776	1,791	1,741	1,791	16,500	1,791
2021-09-27	1,762	1,781	1,752	1,761	9,100	1,761
2021-09-24	1,757	1,769	1,751	1,767	8,700	1,767
2021-09-22	1,779	1,779	1,727	1,737	15,500	1,737
2021-09-21	1,767	1,788	1,761	1,779	10,700	1,779
2021-09-17	1,781	1,805	1,756	1,805	15,500	1,805
2021-09-16	1,814	1,825	1,760	1,789	28,800	1,789
2021-09-15	1,842	1,848	1,798	1,814	12,400	1,814
2021-09-14	1,847	1,858	1,828	1,848	16,000	1,848
2021-09-13	1,789	1,824	1,784	1,824	14,600	1,824
2021-09-10	1,764	1,785	1,758	1,785	14,400	1,785
2021-09-09	1,769	1,784	1,747	1,764	16,400	1,764
2021-09-08	1,700	1,775	1,700	1,775	18,300	1,775
2021-09-07	1,680	1,701	1,676	1,689	11,200	1,689
2021-09-06	1,656	1,676	1,656	1,676	6,700	1,676
2021-09-03	1,637	1,650	1,637	1,644	4,100	1,644
2021-09-02	1,650	1,654	1,638	1,640	6,500	1,640
2021-09-01	1,647	1,667	1,646	1,650	5,900	1,650
2021-08-31	1,644	1,653	1,644	1,647	3,500	1,647
2021-08-30	1,641	1,649	1,641	1,644	2,000	1,644
2021-08-27	1,641	1,646	1,637	1,644	3,000	1,644
2021-08-26	1,645	1,649	1,638	1,649	4,200	1,649
2021-08-25	1,657	1,657	1,643	1,647	1,700	1,647
2021-08-24	1,624	1,652	1,617	1,646	5,500	1,646
2021-08-23	1,620	1,629	1,617	1,623	4,600	1,623
2021-08-20	1,624	1,632	1,619	1,620	6,900	1,620
2021-08-19	1,636	1,650	1,635	1,635	5,100	1,635
2021-08-18	1,624	1,640	1,616	1,633	5,400	1,633
2021-08-17	1,659	1,660	1,626	1,626	15,300	1,626
2021-08-16	1,675	1,676	1,655	1,655	7,700	1,655
2021-08-13	1,681	1,693	1,675	1,675	4,700	1,675
2021-08-12	1,683	1,692	1,671	1,680	6,600	1,680
2021-08-11	1,703	1,703	1,682	1,682	5,600	1,682
2021-08-10	1,675	1,707	1,675	1,707	4,500	1,707
2021-08-06	1,690	1,690	1,672	1,675	4,900	1,675
2021-08-05	1,693	1,700	1,661	1,661	7,400	1,661
2021-08-04	1,722	1,722	1,693	1,693	6,000	1,693
2021-08-03	1,725	1,725	1,704	1,712	1,900	1,712
2021-08-02	1,700	1,728	1,700	1,724	10,400	1,724
2021-07-30	1,721	1,721	1,700	1,700	5,600	1,700
2021-07-29	1,722	1,727	1,721	1,726	1,700	1,726
2021-07-28	1,729	1,745	1,721	1,727	6,100	1,727
2021-07-27	1,724	1,735	1,719	1,735	4,400	1,735
2021-07-26	1,689	1,737	1,689	1,714	12,700	1,714
2021-07-21	1,694	1,694	1,665	1,665	12,100	1,665
2021-07-20	1,671	1,682	1,664	1,664	9,900	1,664
2021-07-19	1,701	1,701	1,685	1,685	5,700	1,685
2021-07-16	1,704	1,712	1,696	1,701	3,100	1,701
2021-07-15	1,740	1,740	1,701	1,704	9,300	1,704
2021-07-14	1,743	1,767	1,734	1,740	5,600	1,740
2021-07-13	1,708	1,748	1,708	1,747	8,800	1,747
2021-07-12	1,675	1,705	1,670	1,699	24,600	1,699
2021-07-09	1,670	1,683	1,641	1,670	27,500	1,670
2021-07-08	1,695	1,703	1,678	1,678	13,500	1,678
2021-07-07	1,703	1,724	1,694	1,694	12,600	1,694
2021-07-06	1,705	1,725	1,698	1,725	18,600	1,725
2021-07-05	1,750	1,750	1,703	1,703	11,800	1,703
2021-07-02	1,735	1,755	1,722	1,742	10,800	1,742
2021-07-01	1,755	1,761	1,719	1,719	10,300	1,719
2021-06-30	1,765	1,769	1,756	1,758	6,200	1,758
2021-06-29	1,800	1,800	1,765	1,766	9,100	1,766
2021-06-28	1,793	1,801	1,780	1,797	8,500	1,797
2021-06-25	1,750	1,764	1,739	1,761	7,900	1,761
2021-06-24	1,769	1,773	1,750	1,750	3,200	1,750
2021-06-23	1,728	1,762	1,728	1,756	9,800	1,756
2021-06-22	1,730	1,740	1,719	1,738	9,500	1,738
2021-06-21	1,726	1,756	1,710	1,713	18,400	1,713
2021-06-18	1,808	1,808	1,766	1,766	11,200	1,766
2021-06-17	1,788	1,807	1,781	1,806	8,500	1,806
2021-06-16	1,803	1,803	1,782	1,786	6,800	1,786
2021-06-15	1,802	1,810	1,791	1,795	4,200	1,795
2021-06-14	1,790	1,810	1,780	1,786	6,900	1,786
2021-06-11	1,795	1,810	1,761	1,792	15,000	1,792
2021-06-10	1,813	1,813	1,787	1,795	8,700	1,795
2021-06-09	1,806	1,820	1,784	1,801	12,300	1,801
2021-06-08	1,760	1,818	1,756	1,818	16,200	1,818
2021-06-07	1,785	1,796	1,758	1,760	15,100	1,760
2021-06-04	1,781	1,800	1,768	1,778	15,700	1,778
2021-06-03	1,767	1,781	1,742	1,781	11,100	1,781
2021-06-02	1,775	1,795	1,763	1,763	16,000	1,763
2021-06-01	1,706	1,785	1,706	1,761	20,500	1,761
2021-05-31	1,759	1,759	1,680	1,724	26,400	1,724
2021-05-28	1,740	1,769	1,728	1,760	21,300	1,760
2021-05-27	1,790	1,790	1,740	1,740	13,200	1,740
2021-05-26	1,796	1,810	1,790	1,799	6,700	1,799
2021-05-25	1,839	1,846	1,796	1,796	6,100	1,796
2021-05-24	1,841	1,852	1,810	1,839	10,300	1,839
2021-05-21	1,822	1,841	1,795	1,817	13,000	1,817
2021-05-20	1,791	1,873	1,791	1,819	16,700	1,819
2021-05-19	1,808	1,837	1,796	1,796	8,000	1,796
2021-05-18	1,728	1,809	1,728	1,809	25,500	1,809
2021-05-17	1,760	1,796	1,725	1,742	40,300	1,742
2021-05-14	1,881	1,889	1,783	1,809	47,700	1,809
2021-05-13	1,852	1,853	1,818	1,829	26,900	1,829
2021-05-12	1,927	1,930	1,862	1,871	32,500	1,871
2021-05-11	1,972	1,983	1,932	1,932	16,600	1,932
2021-05-10	2,000	2,004	1,953	1,987	15,100	1,987
2021-05-07	1,976	2,003	1,956	1,999	12,500	1,999
2021-05-06	1,956	1,968	1,924	1,957	36,200	1,957
2021-04-30	1,986	1,988	1,967	1,968	14,300	1,968
2021-04-28	2,021	2,021	1,961	1,975	24,700	1,975
2021-04-27	2,064	2,069	2,020	2,025	28,100	2,025
2021-04-26	2,138	2,138	2,060	2,069	25,100	2,069
2021-04-23	2,056	2,121	2,034	2,121	21,800	2,121
2021-04-22	2,012	2,054	2,012	2,053	14,900	2,053
2021-04-21	2,047	2,057	2,006	2,008	20,700	2,008
2021-04-20	2,069	2,080	2,050	2,055	12,600	2,055
2021-04-19	2,138	2,138	2,068	2,071	11,300	2,071
2021-04-16	2,081	2,150	2,061	2,131	30,200	2,131
2021-04-15	2,045	2,075	2,034	2,046	7,900	2,046
2021-04-14	2,056	2,056	2,015	2,045	15,000	2,045
2021-04-13	2,077	2,081	2,048	2,055	5,800	2,055
2021-04-12	2,086	2,086	2,045	2,066	15,600	2,066
2021-04-09	2,091	2,116	2,086	2,093	12,200	2,093
2021-04-08	2,151	2,151	2,076	2,100	21,700	2,100
2021-04-07	2,124	2,183	2,124	2,183	15,700	2,183
2021-04-06	2,196	2,196	2,105	2,145	19,600	2,145
2021-04-05	2,195	2,211	2,164	2,173	9,700	2,173
2021-04-02	2,236	2,242	2,166	2,185	22,000	2,185
2021-04-01	2,210	2,246	2,198	2,243	22,100	2,243
2021-03-31	2,269	2,277	2,191	2,199	32,600	2,199
2021-03-30	2,185	2,258	2,127	2,246	37,000	2,246
2021-03-29	2,213	2,216	2,155	2,196	18,800	2,196
2021-03-26	2,185	2,209	2,175	2,184	9,800	2,184
2021-03-25	2,139	2,200	2,118	2,185	13,500	2,185
2021-03-24	2,153	2,174	2,057	2,106	32,100	2,106
2021-03-23	2,262	2,264	2,164	2,172	24,100	2,172
2021-03-22	2,200	2,283	2,189	2,252	27,100	2,252
2021-03-19	2,179	2,233	2,165	2,209	25,300	2,209
2021-03-18	2,198	2,198	2,145	2,179	17,200	2,179
2021-03-17	2,237	2,237	2,160	2,198	21,800	2,198
2021-03-16	2,245	2,262	2,185	2,213	31,000	2,213
2021-03-15	2,124	2,222	2,123	2,212	38,700	2,212
2021-03-12	2,115	2,117	2,084	2,117	14,700	2,117
2021-03-11	2,037	2,114	2,037	2,109	22,300	2,109
2021-03-10	2,047	2,059	2,003	2,024	13,400	2,024
2021-03-09	2,009	2,049	2,000	2,047	13,900	2,047
2021-03-08	2,009	2,029	1,984	2,009	22,900	2,009
2021-03-05	2,018	2,018	1,941	2,006	28,900	2,006
2021-03-04	2,055	2,055	2,008	2,033	11,400	2,033
2021-03-03	2,035	2,062	2,026	2,055	13,200	2,055
2021-03-02	2,105	2,105	2,026	2,057	17,500	2,057
2021-03-01	2,021	2,082	1,991	2,074	25,400	2,074
2021-02-26	2,039	2,084	2,021	2,031	19,800	2,031
2021-02-25	2,099	2,099	2,056	2,066	11,700	2,066
2021-02-24	2,090	2,100	2,009	2,069	42,800	2,069
2021-02-22	2,078	2,106	2,056	2,089	24,700	2,089
2021-02-19	2,061	2,086	2,029	2,078	19,400	2,078
2021-02-18	2,194	2,194	2,089	2,097	27,800	2,097
2021-02-17	2,181	2,221	2,172	2,194	19,700	2,194
2021-02-16	2,161	2,255	2,154	2,213	40,200	2,213
2021-02-15	2,195	2,196	2,162	2,172	25,300	2,172
2021-02-12	2,135	2,169	2,119	2,168	22,000	2,168
2021-02-10	2,185	2,188	2,131	2,135	21,200	2,135
2021-02-09	2,207	2,217	2,184	2,200	14,700	2,200
2021-02-08	2,205	2,226	2,181	2,207	24,200	2,207
2021-02-05	2,217	2,217	2,175	2,200	20,200	2,200
2021-02-04	2,221	2,239	2,188	2,210	20,700	2,210
2021-02-03	2,213	2,225	2,140	2,218	30,700	2,218
2021-02-02	2,180	2,180	2,112	2,172	34,800	2,172
2021-02-01	2,103	2,192	2,066	2,164	31,300	2,164
2021-01-29	2,215	2,216	2,123	2,130	39,400	2,130
2021-01-28	2,121	2,244	2,120	2,216	87,200	2,216
2021-01-27	2,266	2,266	2,170	2,176	62,500	2,176
2021-01-26	2,321	2,321	2,260	2,269	32,900	2,269
2021-01-25	2,306	2,345	2,255	2,323	59,700	2,323
2021-01-22	2,382	2,393	2,284	2,304	60,000	2,304
2021-01-21	2,421	2,441	2,336	2,373	57,100	2,373
2021-01-20	2,376	2,433	2,327	2,420	61,300	2,420
2021-01-19	2,392	2,392	2,286	2,348	77,400	2,348
2021-01-18	2,282	2,398	2,239	2,392	82,200	2,392
2021-01-15	2,460	2,460	2,231	2,285	147,900	2,285
2021-01-14	2,565	2,567	2,447	2,470	88,700	2,470
2021-01-13	2,531	2,593	2,484	2,587	99,600	2,587
2021-01-12	2,650	2,694	2,467	2,482	170,500	2,482
2021-01-08	2,655	2,715	2,595	2,647	162,200	2,647
2021-01-07	2,695	2,744	2,642	2,683	245,000	2,683
2021-01-06	2,655	2,693	2,546	2,622	259,700	2,622
2021-01-05	2,500	2,718	2,438	2,655	390,000	2,655
2021-01-04	2,360	2,494	2,323	2,494	159,300	2,494

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

5915 (株)駒井ハルテック の時系列データ [2021年度]

5915 (株)駒井ハルテックの時系列データ [2021年度]