5915 (株)駒井ハルテックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,022	2,026	2,010	2,022	5,400	2,022
2023-12-28	2,017	2,017	2,003	2,007	4,700	2,007
2023-12-27	2,014	2,017	1,998	2,017	11,900	2,017
2023-12-26	2,022	2,022	2,000	2,009	5,300	2,009
2023-12-25	2,058	2,058	2,005	2,006	10,300	2,006
2023-12-22	2,018	2,026	2,009	2,020	5,600	2,020
2023-12-21	2,009	2,020	1,993	2,000	7,200	2,000
2023-12-20	2,023	2,060	2,013	2,045	11,900	2,045
2023-12-19	2,024	2,035	2,004	2,024	13,300	2,024
2023-12-18	2,014	2,023	1,994	2,017	10,400	2,017
2023-12-15	2,002	2,031	1,993	2,031	9,100	2,031
2023-12-14	2,009	2,010	1,986	2,009	22,900	2,009
2023-12-13	2,035	2,035	1,986	2,010	31,500	2,010
2023-12-12	2,080	2,080	2,041	2,050	7,100	2,050
2023-12-11	2,050	2,089	2,048	2,060	18,600	2,060
2023-12-08	2,079	2,088	2,025	2,036	26,600	2,036
2023-12-07	2,198	2,198	2,111	2,113	19,200	2,113
2023-12-06	2,200	2,211	2,181	2,194	15,900	2,194
2023-12-05	2,190	2,210	2,183	2,183	10,100	2,183
2023-12-04	2,200	2,203	2,181	2,192	4,500	2,192
2023-12-01	2,222	2,235	2,214	2,214	6,000	2,214
2023-11-30	2,200	2,225	2,180	2,216	11,900	2,216
2023-11-29	2,236	2,256	2,210	2,210	10,600	2,210
2023-11-28	2,223	2,235	2,204	2,222	15,000	2,222
2023-11-27	2,272	2,272	2,197	2,221	34,700	2,221
2023-11-24	2,286	2,288	2,255	2,255	11,600	2,255
2023-11-22	2,224	2,278	2,212	2,262	16,600	2,262
2023-11-21	2,206	2,230	2,196	2,196	11,700	2,196
2023-11-20	2,253	2,283	2,203	2,203	11,900	2,203
2023-11-17	2,199	2,252	2,181	2,252	12,700	2,252
2023-11-16	2,250	2,251	2,218	2,223	9,700	2,223
2023-11-15	2,252	2,262	2,218	2,230	25,000	2,230
2023-11-14	2,175	2,262	2,147	2,252	38,600	2,252
2023-11-13	2,235	2,235	2,140	2,177	65,900	2,177
2023-11-10	2,175	2,233	2,175	2,213	30,600	2,213
2023-11-09	2,183	2,196	2,137	2,196	27,100	2,196
2023-11-08	2,220	2,220	2,156	2,179	27,500	2,179
2023-11-07	2,132	2,215	2,132	2,200	34,900	2,200
2023-11-06	2,128	2,146	2,112	2,146	21,700	2,146
2023-11-02	2,152	2,170	2,091	2,110	25,400	2,110
2023-11-01	2,133	2,156	2,120	2,150	20,300	2,150
2023-10-31	2,072	2,133	2,067	2,130	15,600	2,130
2023-10-30	2,100	2,161	2,067	2,072	53,700	2,072
2023-10-27	2,067	2,126	2,060	2,119	18,100	2,119
2023-10-26	2,102	2,119	2,063	2,063	19,500	2,063
2023-10-25	2,137	2,143	2,097	2,125	20,000	2,125
2023-10-24	2,080	2,113	2,036	2,113	44,400	2,113
2023-10-23	2,129	2,150	2,101	2,101	35,500	2,101
2023-10-20	2,146	2,168	2,116	2,162	30,100	2,162
2023-10-19	2,160	2,205	2,115	2,168	46,900	2,168
2023-10-18	2,130	2,196	2,101	2,165	66,400	2,165
2023-10-17	2,028	2,139	2,025	2,134	79,100	2,134
2023-10-16	1,976	2,015	1,970	2,004	22,400	2,004
2023-10-13	2,000	2,004	1,958	1,979	18,400	1,979
2023-10-12	1,981	2,012	1,980	2,005	11,900	2,005
2023-10-11	2,019	2,019	1,978	1,991	26,400	1,991
2023-10-10	2,015	2,019	1,990	2,012	24,000	2,012
2023-10-06	2,024	2,028	1,997	1,999	20,700	1,999
2023-10-05	1,927	2,026	1,927	2,022	50,700	2,022
2023-10-04	1,942	1,986	1,906	1,906	46,900	1,906
2023-10-03	2,015	2,015	1,960	1,973	85,100	1,973
2023-10-02	2,049	2,060	1,973	1,975	146,700	1,975
2023-09-29	1,942	2,000	1,942	1,973	29,100	1,973
2023-09-28	1,908	1,968	1,908	1,950	69,300	1,950
2023-09-27	1,899	1,918	1,894	1,918	14,300	1,918
2023-09-26	1,890	1,905	1,878	1,903	8,700	1,903
2023-09-25	1,916	1,916	1,890	1,899	10,600	1,899
2023-09-22	1,894	1,910	1,880	1,897	9,600	1,897
2023-09-21	1,917	1,938	1,908	1,908	8,800	1,908
2023-09-20	1,927	1,927	1,904	1,919	16,800	1,919
2023-09-19	1,902	1,927	1,897	1,927	15,500	1,927
2023-09-15	1,893	1,907	1,882	1,889	16,100	1,889
2023-09-14	1,866	1,894	1,866	1,890	10,500	1,890
2023-09-13	1,875	1,875	1,862	1,867	13,900	1,867
2023-09-12	1,858	1,878	1,858	1,875	5,200	1,875
2023-09-11	1,853	1,875	1,845	1,858	12,200	1,858
2023-09-08	1,850	1,861	1,843	1,850	16,400	1,850
2023-09-07	1,873	1,887	1,853	1,853	17,300	1,853
2023-09-06	1,890	1,890	1,866	1,867	12,400	1,867
2023-09-05	1,874	1,889	1,867	1,882	11,600	1,882
2023-09-04	1,853	1,875	1,851	1,872	12,500	1,872
2023-09-01	1,833	1,842	1,821	1,836	7,000	1,836
2023-08-31	1,849	1,849	1,827	1,833	7,300	1,833
2023-08-30	1,848	1,848	1,833	1,833	7,500	1,833
2023-08-29	1,845	1,845	1,830	1,830	6,200	1,830
2023-08-28	1,860	1,864	1,842	1,850	8,400	1,850
2023-08-25	1,850	1,863	1,826	1,848	9,500	1,848
2023-08-24	1,857	1,888	1,856	1,859	12,400	1,859
2023-08-23	1,812	1,857	1,801	1,857	28,600	1,857
2023-08-22	1,771	1,812	1,771	1,812	17,100	1,812
2023-08-21	1,771	1,773	1,751	1,769	13,100	1,769
2023-08-18	1,751	1,784	1,750	1,771	12,000	1,771
2023-08-17	1,816	1,816	1,746	1,773	26,400	1,773
2023-08-16	1,815	1,830	1,801	1,816	12,000	1,816
2023-08-15	1,775	1,850	1,773	1,837	39,400	1,837
2023-08-14	1,834	1,864	1,752	1,773	172,300	1,773
2023-08-10	1,924	1,977	1,903	1,970	35,500	1,970
2023-08-09	1,910	1,923	1,887	1,911	11,700	1,911
2023-08-08	1,912	1,930	1,894	1,895	8,700	1,895
2023-08-07	1,912	1,930	1,901	1,916	7,500	1,916
2023-08-04	1,912	1,926	1,906	1,920	4,400	1,920
2023-08-03	1,922	1,931	1,911	1,918	14,100	1,918
2023-08-02	1,957	1,967	1,921	1,945	13,900	1,945
2023-08-01	1,963	1,973	1,950	1,962	18,400	1,962
2023-07-31	1,934	1,950	1,901	1,944	18,600	1,944
2023-07-28	1,921	1,928	1,884	1,900	43,800	1,900
2023-07-27	1,952	1,952	1,920	1,940	10,200	1,940
2023-07-26	1,981	1,981	1,942	1,961	7,500	1,961
2023-07-25	1,991	1,991	1,961	1,976	18,500	1,976
2023-07-24	1,920	1,983	1,920	1,974	36,700	1,974
2023-07-21	1,898	1,918	1,891	1,917	10,500	1,917
2023-07-20	1,912	1,925	1,894	1,898	14,500	1,898
2023-07-19	1,909	1,912	1,902	1,909	10,100	1,909
2023-07-18	1,860	1,905	1,860	1,888	17,400	1,888
2023-07-14	1,876	1,876	1,841	1,845	12,600	1,845
2023-07-13	1,855	1,873	1,844	1,864	9,500	1,864
2023-07-12	1,871	1,891	1,865	1,865	4,100	1,865
2023-07-11	1,903	1,914	1,875	1,875	7,700	1,875
2023-07-10	1,872	1,915	1,865	1,893	21,800	1,893
2023-07-07	1,859	1,867	1,841	1,859	11,600	1,859
2023-07-06	1,882	1,882	1,860	1,862	6,300	1,862
2023-07-05	1,897	1,904	1,875	1,880	7,900	1,880
2023-07-04	1,893	1,900	1,888	1,898	8,100	1,898
2023-07-03	1,876	1,910	1,876	1,902	12,000	1,902
2023-06-30	1,867	1,873	1,859	1,870	4,800	1,870
2023-06-29	1,886	1,892	1,867	1,867	8,400	1,867
2023-06-28	1,879	1,888	1,870	1,886	18,500	1,886
2023-06-27	1,863	1,870	1,839	1,870	19,800	1,870
2023-06-26	1,860	1,878	1,855	1,862	14,100	1,862
2023-06-23	1,850	1,876	1,831	1,863	17,300	1,863
2023-06-22	1,860	1,871	1,835	1,839	10,200	1,839
2023-06-21	1,873	1,884	1,859	1,860	7,000	1,860
2023-06-20	1,868	1,873	1,852	1,873	7,800	1,873
2023-06-19	1,880	1,903	1,853	1,868	9,400	1,868
2023-06-16	1,851	1,889	1,851	1,859	21,400	1,859
2023-06-15	1,829	1,861	1,828	1,851	11,300	1,851
2023-06-14	1,813	1,829	1,810	1,827	14,500	1,827
2023-06-13	1,817	1,819	1,801	1,809	12,900	1,809
2023-06-12	1,797	1,810	1,776	1,799	16,900	1,799
2023-06-09	1,738	1,787	1,738	1,787	21,200	1,787
2023-06-08	1,730	1,741	1,724	1,737	14,800	1,737
2023-06-07	1,735	1,750	1,728	1,730	17,200	1,730
2023-06-06	1,727	1,750	1,725	1,735	20,300	1,735
2023-06-05	1,740	1,759	1,729	1,730	17,900	1,730
2023-06-02	1,730	1,757	1,730	1,738	13,400	1,738
2023-06-01	1,727	1,748	1,717	1,735	6,900	1,735
2023-05-31	1,754	1,759	1,727	1,727	23,300	1,727
2023-05-30	1,783	1,783	1,754	1,765	9,900	1,765
2023-05-29	1,762	1,789	1,753	1,783	7,500	1,783
2023-05-26	1,752	1,772	1,752	1,761	9,300	1,761
2023-05-25	1,774	1,778	1,753	1,765	6,100	1,765
2023-05-24	1,774	1,789	1,751	1,774	5,800	1,774
2023-05-23	1,780	1,781	1,752	1,776	15,300	1,776
2023-05-22	1,800	1,800	1,775	1,778	7,500	1,778
2023-05-19	1,771	1,796	1,765	1,796	11,100	1,796
2023-05-18	1,748	1,765	1,744	1,752	10,100	1,752
2023-05-17	1,737	1,752	1,711	1,748	12,700	1,748
2023-05-16	1,755	1,755	1,710	1,725	26,300	1,725
2023-05-15	1,794	1,804	1,769	1,769	14,800	1,769
2023-05-12	1,850	1,920	1,773	1,818	65,200	1,818
2023-05-11	1,811	1,854	1,799	1,835	29,000	1,835
2023-05-10	1,850	1,850	1,822	1,832	15,700	1,832
2023-05-09	1,841	1,874	1,840	1,850	29,200	1,850
2023-05-08	1,801	1,833	1,801	1,829	16,900	1,829
2023-05-02	1,795	1,819	1,785	1,815	15,400	1,815
2023-05-01	1,799	1,800	1,780	1,790	14,400	1,790
2023-04-28	1,768	1,795	1,768	1,786	10,800	1,786
2023-04-27	1,737	1,770	1,732	1,741	33,000	1,741
2023-04-26	1,760	1,765	1,736	1,736	15,600	1,736
2023-04-25	1,750	1,768	1,750	1,763	16,200	1,763
2023-04-24	1,744	1,755	1,741	1,749	9,800	1,749
2023-04-21	1,745	1,755	1,736	1,744	8,300	1,744
2023-04-20	1,745	1,754	1,743	1,747	6,100	1,747
2023-04-19	1,749	1,749	1,724	1,740	7,400	1,740
2023-04-18	1,740	1,752	1,737	1,752	10,900	1,752
2023-04-17	1,742	1,742	1,714	1,730	12,400	1,730
2023-04-14	1,717	1,725	1,700	1,725	14,100	1,725
2023-04-13	1,720	1,720	1,693	1,707	17,200	1,707
2023-04-12	1,696	1,708	1,685	1,705	14,000	1,705
2023-04-11	1,688	1,700	1,673	1,695	25,200	1,695
2023-04-10	1,672	1,688	1,661	1,688	21,100	1,688
2023-04-07	1,685	1,685	1,663	1,671	22,700	1,671
2023-04-06	1,690	1,699	1,676	1,681	11,300	1,681
2023-04-05	1,703	1,710	1,680	1,690	20,600	1,690
2023-04-04	1,731	1,731	1,700	1,703	25,200	1,703
2023-04-03	1,704	1,731	1,703	1,722	18,800	1,722
2023-03-31	1,659	1,688	1,659	1,681	15,700	1,681
2023-03-30	1,645	1,676	1,643	1,672	23,800	1,672
2023-03-29	1,693	1,696	1,657	1,677	28,800	1,677
2023-03-28	1,723	1,723	1,692	1,702	6,800	1,702
2023-03-27	1,713	1,718	1,699	1,714	16,000	1,714
2023-03-24	1,687	1,700	1,673	1,688	7,100	1,688
2023-03-23	1,651	1,692	1,650	1,687	8,400	1,687
2023-03-22	1,683	1,689	1,660	1,671	12,500	1,671
2023-03-20	1,700	1,708	1,643	1,643	32,800	1,643
2023-03-17	1,698	1,725	1,697	1,717	16,900	1,717
2023-03-16	1,669	1,686	1,661	1,672	15,600	1,672
2023-03-15	1,724	1,742	1,706	1,709	23,600	1,709
2023-03-14	1,694	1,723	1,683	1,697	26,900	1,697
2023-03-13	1,740	1,740	1,691	1,731	28,600	1,731
2023-03-10	1,799	1,800	1,751	1,760	20,200	1,760
2023-03-09	1,770	1,830	1,770	1,803	26,200	1,803
2023-03-08	1,743	1,770	1,741	1,766	9,600	1,766
2023-03-07	1,750	1,772	1,741	1,758	9,700	1,758
2023-03-06	1,763	1,772	1,745	1,749	15,000	1,749
2023-03-03	1,751	1,780	1,749	1,765	12,900	1,765
2023-03-02	1,756	1,767	1,735	1,751	16,600	1,751
2023-03-01	1,751	1,772	1,751	1,756	11,500	1,756
2023-02-28	1,780	1,780	1,747	1,751	14,300	1,751
2023-02-27	1,725	1,780	1,711	1,780	40,400	1,780
2023-02-24	1,687	1,709	1,687	1,698	12,200	1,698
2023-02-22	1,730	1,730	1,680	1,685	47,100	1,685
2023-02-21	1,687	1,742	1,687	1,742	40,100	1,742
2023-02-20	1,647	1,710	1,640	1,689	47,400	1,689
2023-02-17	1,618	1,638	1,608	1,634	16,300	1,634
2023-02-16	1,621	1,632	1,608	1,618	33,600	1,618
2023-02-15	1,569	1,613	1,553	1,611	66,900	1,611
2023-02-14	1,537	1,546	1,532	1,535	7,800	1,535
2023-02-13	1,550	1,553	1,535	1,541	13,600	1,541
2023-02-10	1,541	1,551	1,541	1,546	3,100	1,546
2023-02-09	1,535	1,541	1,526	1,535	6,100	1,535
2023-02-08	1,530	1,540	1,530	1,535	7,600	1,535
2023-02-07	1,529	1,543	1,527	1,536	7,400	1,536
2023-02-06	1,530	1,534	1,522	1,531	6,900	1,531
2023-02-03	1,510	1,525	1,510	1,517	7,800	1,517
2023-02-02	1,535	1,537	1,513	1,513	7,800	1,513
2023-02-01	1,558	1,562	1,536	1,539	10,100	1,539
2023-01-31	1,548	1,561	1,548	1,551	4,300	1,551
2023-01-30	1,567	1,578	1,547	1,551	31,100	1,551
2023-01-27	1,559	1,579	1,558	1,567	16,200	1,567
2023-01-26	1,557	1,565	1,551	1,560	10,200	1,560
2023-01-25	1,545	1,560	1,545	1,557	7,000	1,557
2023-01-24	1,535	1,554	1,535	1,545	7,300	1,545
2023-01-23	1,558	1,558	1,526	1,535	25,900	1,535
2023-01-20	1,519	1,558	1,519	1,550	21,700	1,550
2023-01-19	1,516	1,525	1,513	1,519	12,300	1,519
2023-01-18	1,514	1,528	1,514	1,521	13,800	1,521
2023-01-17	1,500	1,526	1,500	1,514	16,400	1,514
2023-01-16	1,495	1,509	1,495	1,500	10,600	1,500
2023-01-13	1,490	1,507	1,488	1,495	17,000	1,495
2023-01-12	1,500	1,510	1,493	1,493	16,800	1,493
2023-01-11	1,482	1,502	1,479	1,500	33,500	1,500
2023-01-10	1,463	1,478	1,460	1,473	27,100	1,473
2023-01-06	1,458	1,465	1,452	1,458	13,700	1,458
2023-01-05	1,475	1,475	1,455	1,455	22,100	1,455
2023-01-04	1,494	1,494	1,470	1,477	19,600	1,477

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 [2023年度]

5915 (株)駒井ハルテックの時系列データ [2023年度]