三井ハイテック(6966)の株価時系列情報
三井ハイテック(6966)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1996/12/30 | 2,270 | 2,270 | 2,240 | 2,270 | 1,200 |
1996/12/27 | 2,230 | 2,250 | 2,230 | 2,250 | 7,300 |
1996/12/26 | 2,220 | 2,250 | 2,220 | 2,250 | 7,000 |
1996/12/25 | 2,220 | 2,220 | 2,210 | 2,220 | 14,700 |
1996/12/24 | 2,210 | 2,220 | 2,200 | 2,210 | 12,200 |
1996/12/20 | 2,210 | 2,220 | 2,200 | 2,200 | 13,000 |
1996/12/19 | 2,340 | 2,340 | 2,210 | 2,210 | 10,400 |
1996/12/18 | 2,340 | 2,340 | 2,300 | 2,300 | 24,200 |
1996/12/17 | 2,360 | 2,400 | 2,360 | 2,360 | 5,800 |
1996/12/16 | 2,430 | 2,430 | 2,380 | 2,380 | 33,100 |
1996/12/13 | 2,420 | 2,420 | 2,380 | 2,410 | 44,200 |
1996/12/12 | 2,400 | 2,430 | 2,400 | 2,430 | 11,300 |
1996/12/11 | 2,420 | 2,430 | 2,390 | 2,400 | 21,700 |
1996/12/10 | 2,430 | 2,450 | 2,400 | 2,430 | 22,400 |
1996/12/09 | 2,400 | 2,420 | 2,370 | 2,420 | 78,100 |
1996/12/06 | 2,450 | 2,450 | 2,370 | 2,410 | 8,100 |
1996/12/05 | 2,380 | 2,450 | 2,350 | 2,450 | 23,100 |
1996/12/04 | 2,340 | 2,380 | 2,340 | 2,340 | 10,600 |
1996/12/03 | 2,390 | 2,400 | 2,340 | 2,340 | 3,600 |
1996/12/02 | 2,420 | 2,420 | 2,360 | 2,360 | 7,400 |
1996/11/29 | 2,430 | 2,430 | 2,410 | 2,420 | 9,400 |
1996/11/28 | 2,480 | 2,480 | 2,430 | 2,430 | 18,400 |
1996/11/27 | 2,490 | 2,490 | 2,430 | 2,430 | 15,600 |
1996/11/26 | 2,480 | 2,520 | 2,480 | 2,480 | 40,100 |
1996/11/25 | 2,370 | 2,440 | 2,370 | 2,440 | 51,800 |
1996/11/22 | 2,330 | 2,360 | 2,320 | 2,360 | 24,400 |
1996/11/21 | 2,300 | 2,350 | 2,300 | 2,350 | 21,800 |
1996/11/20 | 2,350 | 2,350 | 2,310 | 2,320 | 12,300 |
1996/11/19 | 2,300 | 2,330 | 2,300 | 2,330 | 13,900 |
1996/11/18 | 2,320 | 2,320 | 2,300 | 2,300 | 4,600 |
1996/11/15 | 2,330 | 2,330 | 2,300 | 2,300 | 52,300 |
1996/11/14 | 2,320 | 2,320 | 2,300 | 2,300 | 18,000 |
1996/11/13 | 2,320 | 2,340 | 2,310 | 2,320 | 7,800 |
1996/11/12 | 2,320 | 2,350 | 2,320 | 2,350 | 10,300 |
1996/11/11 | 2,300 | 2,350 | 2,300 | 2,350 | 18,600 |
1996/11/08 | 2,280 | 2,320 | 2,280 | 2,320 | 31,700 |
1996/11/07 | 2,350 | 2,350 | 2,300 | 2,300 | 10,400 |
1996/11/06 | 2,280 | 2,340 | 2,280 | 2,340 | 11,400 |
1996/11/05 | 2,290 | 2,310 | 2,280 | 2,280 | 20,600 |
1996/11/01 | 2,310 | 2,310 | 2,270 | 2,280 | 12,200 |
1996/10/31 | 2,380 | 2,380 | 2,300 | 2,300 | 22,000 |
1996/10/30 | 2,360 | 2,360 | 2,350 | 2,360 | 14,800 |
1996/10/29 | 2,350 | 2,370 | 2,350 | 2,370 | 14,800 |
1996/10/28 | 2,350 | 2,380 | 2,350 | 2,380 | 2,700 |
1996/10/25 | 2,350 | 2,360 | 2,330 | 2,360 | 29,900 |
1996/10/24 | 2,350 | 2,370 | 2,350 | 2,370 | 49,000 |
1996/10/23 | 2,360 | 2,390 | 2,350 | 2,370 | 61,600 |
1996/10/22 | 2,340 | 2,380 | 2,340 | 2,380 | 22,000 |
1996/10/21 | 2,370 | 2,380 | 2,360 | 2,380 | 31,400 |
1996/10/18 | 2,370 | 2,380 | 2,350 | 2,370 | 79,000 |
1996/10/17 | 2,300 | 2,380 | 2,300 | 2,350 | 114,100 |
1996/10/16 | 2,270 | 2,300 | 2,270 | 2,300 | 31,400 |
1996/10/15 | 2,210 | 2,280 | 2,210 | 2,230 | 46,000 |
1996/10/14 | 2,210 | 2,240 | 2,210 | 2,210 | 17,400 |
1996/10/11 | 2,230 | 2,240 | 2,230 | 2,240 | 8,500 |
1996/10/09 | 2,260 | 2,260 | 2,220 | 2,220 | 12,800 |
1996/10/08 | 2,310 | 2,330 | 2,310 | 2,310 | 35,400 |
1996/10/07 | 2,340 | 2,360 | 2,300 | 2,340 | 114,900 |
1996/10/04 | 2,340 | 2,360 | 2,330 | 2,340 | 21,600 |
1996/10/03 | 2,350 | 2,370 | 2,340 | 2,370 | 146,100 |
1996/10/02 | 2,330 | 2,340 | 2,300 | 2,340 | 93,800 |
1996/10/01 | 2,340 | 2,350 | 2,300 | 2,330 | 80,400 |
1996/09/30 | 2,280 | 2,350 | 2,280 | 2,340 | 141,700 |
1996/09/27 | 2,170 | 2,290 | 2,150 | 2,270 | 117,200 |
1996/09/26 | 2,080 | 2,190 | 2,080 | 2,190 | 51,100 |
1996/09/25 | 2,040 | 2,080 | 2,040 | 2,060 | 26,800 |
1996/09/24 | 2,040 | 2,040 | 2,020 | 2,040 | 34,700 |
1996/09/20 | 2,060 | 2,070 | 2,000 | 2,040 | 69,400 |
1996/09/19 | 2,080 | 2,080 | 2,050 | 2,050 | 18,500 |
1996/09/18 | 2,180 | 2,230 | 2,090 | 2,150 | 52,300 |
1996/09/17 | 2,100 | 2,150 | 2,100 | 2,110 | 37,400 |
1996/09/13 | 1,970 | 2,080 | 1,970 | 2,080 | 78,800 |
1996/09/12 | 2,000 | 2,000 | 1,970 | 1,970 | 81,000 |
1996/09/11 | 2,050 | 2,060 | 2,000 | 2,020 | 31,600 |
1996/09/10 | 2,000 | 2,080 | 2,000 | 2,040 | 47,000 |
1996/09/09 | 2,000 | 2,010 | 1,980 | 1,980 | 72,300 |
1996/09/06 | 2,100 | 2,130 | 2,080 | 2,100 | 30,700 |
1996/09/05 | 2,140 | 2,140 | 2,120 | 2,130 | 34,900 |
1996/09/04 | 2,130 | 2,140 | 2,110 | 2,120 | 27,500 |
1996/09/03 | 2,200 | 2,210 | 2,110 | 2,110 | 18,700 |
1996/09/02 | 2,180 | 2,190 | 2,180 | 2,190 | 6,900 |
1996/08/30 | 2,210 | 2,220 | 2,180 | 2,180 | 20,500 |
1996/08/29 | 2,200 | 2,220 | 2,200 | 2,200 | 21,900 |
1996/08/28 | 2,240 | 2,250 | 2,200 | 2,220 | 13,100 |
1996/08/27 | 2,240 | 2,260 | 2,240 | 2,240 | 124,200 |
1996/08/26 | 2,280 | 2,280 | 2,230 | 2,250 | 51,700 |
1996/08/23 | 2,300 | 2,310 | 2,280 | 2,280 | 49,300 |
1996/08/22 | 2,320 | 2,320 | 2,300 | 2,310 | 57,300 |
1996/08/21 | 2,300 | 2,330 | 2,270 | 2,300 | 12,900 |
1996/08/20 | 2,320 | 2,340 | 2,300 | 2,330 | 41,700 |
1996/08/19 | 2,220 | 2,330 | 2,220 | 2,330 | 37,000 |
1996/08/16 | 2,250 | 2,250 | 2,230 | 2,230 | 11,000 |
1996/08/15 | 2,190 | 2,230 | 2,190 | 2,230 | 45,800 |
1996/08/14 | 2,200 | 2,200 | 2,190 | 2,200 | 15,700 |
1996/08/13 | 2,210 | 2,210 | 2,190 | 2,200 | 8,400 |
1996/08/12 | 2,200 | 2,200 | 2,150 | 2,190 | 7,400 |
1996/08/09 | 2,210 | 2,230 | 2,190 | 2,200 | 13,500 |
1996/08/08 | 2,200 | 2,240 | 2,200 | 2,200 | 25,500 |
1996/08/07 | 2,230 | 2,270 | 2,180 | 2,190 | 52,400 |
1996/08/06 | 2,230 | 2,260 | 2,210 | 2,260 | 19,800 |
1996/08/05 | 2,260 | 2,260 | 2,230 | 2,230 | 25,600 |
1996/08/02 | 2,250 | 2,250 | 2,240 | 2,250 | 28,400 |
1996/08/01 | 2,250 | 2,250 | 2,220 | 2,250 | 20,700 |
1996/07/31 | 2,260 | 2,280 | 2,180 | 2,210 | 99,800 |
1996/07/30 | 2,300 | 2,310 | 2,260 | 2,260 | 16,500 |
1996/07/29 | 2,390 | 2,390 | 2,300 | 2,300 | 24,900 |
1996/07/26 | 2,410 | 2,420 | 2,400 | 2,410 | 15,000 |
1996/07/25 | 2,420 | 2,420 | 2,360 | 2,400 | 11,100 |
1996/07/24 | 2,410 | 2,410 | 2,380 | 2,380 | 13,000 |
1996/07/23 | 2,410 | 2,450 | 2,410 | 2,440 | 81,700 |
1996/07/22 | 2,440 | 2,500 | 2,440 | 2,470 | 24,300 |
1996/07/19 | 2,470 | 2,470 | 2,460 | 2,460 | 6,500 |
1996/07/18 | 2,480 | 2,480 | 2,450 | 2,450 | 11,300 |
1996/07/17 | 2,430 | 2,440 | 2,410 | 2,440 | 25,700 |
1996/07/16 | 2,470 | 2,470 | 2,400 | 2,460 | 19,100 |
1996/07/15 | 2,460 | 2,500 | 2,460 | 2,500 | 36,000 |
1996/07/12 | 2,480 | 2,480 | 2,450 | 2,460 | 48,800 |
1996/07/11 | 2,470 | 2,480 | 2,450 | 2,460 | 37,700 |
1996/07/10 | 2,500 | 2,510 | 2,470 | 2,470 | 8,900 |
1996/07/09 | 2,480 | 2,500 | 2,450 | 2,500 | 83,500 |
1996/07/08 | 2,520 | 2,520 | 2,450 | 2,490 | 20,500 |
1996/07/05 | 2,540 | 2,540 | 2,510 | 2,510 | 41,100 |
1996/07/04 | 2,580 | 2,580 | 2,520 | 2,530 | 10,500 |
1996/07/03 | 2,520 | 2,520 | 2,510 | 2,510 | 11,900 |
1996/07/02 | 2,560 | 2,580 | 2,510 | 2,520 | 12,400 |
1996/07/01 | 2,600 | 2,600 | 2,560 | 2,560 | 11,300 |
1996/06/28 | 2,540 | 2,580 | 2,540 | 2,560 | 43,400 |
1996/06/27 | 2,570 | 2,570 | 2,530 | 2,540 | 28,500 |
1996/06/26 | 2,570 | 2,580 | 2,550 | 2,570 | 29,000 |
1996/06/25 | 2,520 | 2,530 | 2,500 | 2,500 | 46,700 |
1996/06/24 | 2,560 | 2,560 | 2,520 | 2,530 | 39,800 |
1996/06/21 | 2,580 | 2,580 | 2,550 | 2,560 | 16,800 |
1996/06/20 | 2,600 | 2,600 | 2,570 | 2,580 | 19,900 |
1996/06/19 | 2,550 | 2,600 | 2,550 | 2,560 | 52,700 |
1996/06/18 | 2,530 | 2,560 | 2,500 | 2,550 | 40,500 |
1996/06/17 | 2,470 | 2,540 | 2,470 | 2,490 | 74,300 |
1996/06/14 | 2,380 | 2,470 | 2,380 | 2,470 | 77,500 |
1996/06/13 | 2,470 | 2,470 | 2,400 | 2,400 | 12,300 |
1996/06/12 | 2,420 | 2,450 | 2,400 | 2,400 | 29,600 |
1996/06/11 | 2,420 | 2,450 | 2,420 | 2,420 | 7,600 |
1996/06/10 | 2,460 | 2,470 | 2,460 | 2,460 | 18,300 |
1996/06/07 | 2,410 | 2,480 | 2,410 | 2,480 | 14,400 |
1996/06/06 | 2,500 | 2,510 | 2,410 | 2,410 | 20,400 |
1996/06/05 | 2,490 | 2,540 | 2,450 | 2,500 | 55,400 |
1996/06/04 | 2,510 | 2,510 | 2,490 | 2,490 | 4,800 |
1996/06/03 | 2,390 | 2,420 | 2,390 | 2,390 | 29,100 |
1996/05/31 | 2,450 | 2,500 | 2,450 | 2,490 | 24,000 |
1996/05/30 | 2,450 | 2,480 | 2,440 | 2,470 | 13,000 |
1996/05/29 | 2,440 | 2,470 | 2,410 | 2,470 | 22,000 |
1996/05/28 | 2,400 | 2,420 | 2,390 | 2,420 | 7,000 |
1996/05/27 | 2,420 | 2,420 | 2,400 | 2,400 | 28,000 |
1996/05/24 | 2,460 | 2,460 | 2,410 | 2,410 | 71,000 |
1996/05/23 | 2,500 | 2,510 | 2,450 | 2,450 | 62,000 |
1996/05/22 | 2,500 | 2,550 | 2,500 | 2,540 | 28,000 |
1996/05/21 | 2,510 | 2,540 | 2,510 | 2,530 | 40,000 |
1996/05/20 | 2,600 | 2,600 | 2,550 | 2,550 | 19,000 |
1996/05/17 | 2,550 | 2,600 | 2,550 | 2,600 | 24,000 |
1996/05/16 | 2,600 | 2,600 | 2,550 | 2,550 | 22,000 |
1996/05/15 | 2,560 | 2,630 | 2,550 | 2,570 | 23,000 |
1996/05/14 | 2,590 | 2,590 | 2,500 | 2,550 | 16,000 |
1996/05/13 | 2,570 | 2,590 | 2,570 | 2,570 | 10,000 |
1996/05/10 | 2,590 | 2,590 | 2,550 | 2,550 | 16,000 |
1996/05/09 | 2,620 | 2,630 | 2,590 | 2,590 | 30,000 |
1996/05/08 | 2,580 | 2,630 | 2,580 | 2,630 | 48,000 |
1996/05/07 | 2,600 | 2,630 | 2,570 | 2,570 | 36,000 |
1996/05/02 | 2,630 | 2,640 | 2,550 | 2,640 | 78,000 |
1996/05/01 | 2,650 | 2,650 | 2,630 | 2,630 | 26,000 |
1996/04/30 | 2,690 | 2,700 | 2,650 | 2,680 | 26,000 |
1996/04/26 | 2,630 | 2,710 | 2,600 | 2,710 | 148,000 |
1996/04/25 | 2,610 | 2,650 | 2,600 | 2,650 | 94,000 |
1996/04/24 | 2,560 | 2,600 | 2,560 | 2,600 | 65,000 |
1996/04/23 | 2,600 | 2,600 | 2,560 | 2,560 | 19,000 |
1996/04/22 | 2,580 | 2,600 | 2,570 | 2,600 | 19,000 |
1996/04/19 | 2,570 | 2,580 | 2,550 | 2,570 | 23,000 |
1996/04/18 | 2,570 | 2,580 | 2,550 | 2,570 | 37,000 |
1996/04/17 | 2,570 | 2,580 | 2,550 | 2,550 | 30,000 |
1996/04/16 | 2,520 | 2,560 | 2,500 | 2,510 | 7,000 |
1996/04/15 | 2,550 | 2,550 | 2,480 | 2,480 | 27,000 |
1996/04/12 | 2,580 | 2,580 | 2,540 | 2,540 | 13,000 |
1996/04/11 | 2,570 | 2,570 | 2,550 | 2,560 | 9,000 |
1996/04/10 | 2,570 | 2,590 | 2,570 | 2,580 | 36,000 |
1996/04/09 | 2,460 | 2,570 | 2,460 | 2,570 | 54,000 |
1996/04/08 | 2,480 | 2,480 | 2,440 | 2,450 | 15,000 |
1996/04/05 | 2,450 | 2,480 | 2,430 | 2,480 | 55,000 |
1996/04/04 | 2,490 | 2,500 | 2,450 | 2,450 | 9,000 |
1996/04/03 | 2,510 | 2,520 | 2,490 | 2,500 | 32,000 |
1996/04/02 | 2,440 | 2,500 | 2,440 | 2,500 | 27,000 |
1996/04/01 | 2,450 | 2,490 | 2,450 | 2,480 | 66,000 |
1996/03/29 | 2,390 | 2,390 | 2,340 | 2,370 | 70,000 |
1996/03/28 | 2,360 | 2,360 | 2,320 | 2,330 | 53,000 |
1996/03/27 | 2,320 | 2,330 | 2,320 | 2,320 | 13,000 |
1996/03/26 | 2,310 | 2,360 | 2,310 | 2,320 | 19,000 |
1996/03/25 | 2,290 | 2,360 | 2,290 | 2,290 | 38,000 |
1996/03/22 | 2,360 | 2,400 | 2,340 | 2,360 | 47,000 |
1996/03/21 | 2,300 | 2,380 | 2,290 | 2,380 | 27,000 |
1996/03/19 | 2,240 | 2,280 | 2,240 | 2,260 | 79,000 |
1996/03/18 | 2,340 | 2,340 | 2,200 | 2,200 | 55,000 |
1996/03/15 | 2,350 | 2,360 | 2,350 | 2,350 | 18,000 |
1996/03/14 | 2,350 | 2,370 | 2,350 | 2,370 | 34,000 |
1996/03/13 | 2,400 | 2,400 | 2,350 | 2,350 | 31,000 |
1996/03/12 | 2,470 | 2,490 | 2,460 | 2,460 | 28,000 |
1996/03/11 | 2,450 | 2,450 | 2,420 | 2,420 | 5,000 |
1996/03/08 | 2,560 | 2,560 | 2,500 | 2,530 | 36,000 |
1996/03/07 | 2,610 | 2,610 | 2,570 | 2,570 | 94,000 |
1996/03/06 | 2,640 | 2,650 | 2,600 | 2,630 | 18,000 |
1996/03/05 | 2,620 | 2,690 | 2,620 | 2,650 | 8,000 |
1996/03/04 | 2,690 | 2,700 | 2,670 | 2,700 | 79,000 |
1996/03/01 | 2,620 | 2,680 | 2,620 | 2,650 | 31,000 |
1996/02/29 | 2,650 | 2,650 | 2,610 | 2,610 | 7,000 |
1996/02/28 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
1996/02/27 | 2,620 | 2,620 | 2,590 | 2,590 | 17,000 |
1996/02/26 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
1996/02/23 | 2,610 | 2,670 | 2,610 | 2,630 | 15,000 |
1996/02/22 | 2,640 | 2,650 | 2,600 | 2,600 | 80,000 |
1996/02/21 | 2,650 | 2,650 | 2,610 | 2,610 | 18,000 |
1996/02/20 | 2,620 | 2,640 | 2,600 | 2,640 | 24,000 |
1996/02/19 | 2,580 | 2,580 | 2,580 | 2,580 | 8,000 |
1996/02/16 | 2,580 | 2,600 | 2,580 | 2,580 | 24,000 |
1996/02/15 | 2,580 | 2,600 | 2,580 | 2,600 | 13,000 |
1996/02/14 | 2,600 | 2,610 | 2,600 | 2,610 | 14,000 |
1996/02/13 | 2,640 | 2,640 | 2,590 | 2,590 | 19,000 |
1996/02/09 | 2,690 | 2,690 | 2,580 | 2,600 | 36,000 |
1996/02/08 | 2,650 | 2,680 | 2,600 | 2,630 | 23,000 |
1996/02/07 | 2,520 | 2,640 | 2,520 | 2,640 | 18,000 |
1996/02/06 | 2,480 | 2,480 | 2,450 | 2,480 | 17,000 |
1996/02/05 | 2,510 | 2,510 | 2,500 | 2,500 | 6,000 |
1996/02/02 | 2,550 | 2,550 | 2,510 | 2,550 | 14,000 |
1996/02/01 | 2,570 | 2,600 | 2,500 | 2,500 | 17,000 |
1996/01/31 | 2,630 | 2,630 | 2,600 | 2,600 | 19,000 |
1996/01/30 | 2,660 | 2,660 | 2,620 | 2,620 | 10,000 |
1996/01/29 | 2,640 | 2,670 | 2,620 | 2,620 | 19,000 |
1996/01/26 | 2,550 | 2,640 | 2,550 | 2,600 | 5,000 |
1996/01/26 | 1 -> 1.10 分割 | ||||
1996/01/25 | 2,800 | 2,810 | 2,780 | 2,810 | 21,000 |
1996/01/24 | 2,820 | 2,820 | 2,790 | 2,790 | 23,000 |
1996/01/23 | 2,820 | 2,820 | 2,800 | 2,800 | 18,000 |
1996/01/22 | 2,840 | 2,840 | 2,780 | 2,780 | 18,000 |
1996/01/19 | 2,830 | 2,830 | 2,780 | 2,820 | 27,000 |
1996/01/18 | 2,840 | 2,840 | 2,790 | 2,790 | 15,000 |
1996/01/17 | 2,850 | 2,850 | 2,780 | 2,780 | 58,000 |
1996/01/16 | 2,840 | 2,840 | 2,780 | 2,820 | 24,000 |
1996/01/12 | 2,830 | 2,850 | 2,790 | 2,850 | 58,000 |
1996/01/11 | 2,840 | 2,840 | 2,790 | 2,790 | 17,000 |
1996/01/10 | 2,850 | 2,900 | 2,850 | 2,870 | 67,000 |
1996/01/09 | 2,870 | 2,880 | 2,860 | 2,870 | 40,000 |
1996/01/08 | 2,850 | 2,850 | 2,800 | 2,850 | 102,000 |
1996/01/05 | 2,800 | 2,850 | 2,800 | 2,850 | 43,000 |
1996/01/04 | 2,810 | 2,810 | 2,790 | 2,800 | 11,000 |