日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 2,180 2,210 2,100 2,120 129,200
1997/12/29 2,230 2,230 2,210 2,220 28,900
1997/12/26 2,310 2,310 2,250 2,270 16,500
1997/12/25 2,340 2,420 2,310 2,310 78,800
1997/12/24 2,240 2,370 2,210 2,300 59,300
1997/12/22 2,320 2,340 2,280 2,280 35,200
1997/12/19 2,380 2,380 2,310 2,310 33,100
1997/12/18 2,430 2,430 2,390 2,410 18,200
1997/12/17 2,340 2,460 2,330 2,410 29,200
1997/12/16 2,440 2,440 2,320 2,370 40,100
1997/12/15 2,400 2,400 2,360 2,360 57,900
1997/12/12 2,400 2,420 2,400 2,410 49,600
1997/12/11 2,480 2,480 2,370 2,430 33,500
1997/12/10 2,510 2,520 2,480 2,480 31,600
1997/12/09 2,550 2,570 2,500 2,510 51,000
1997/12/08 2,540 2,570 2,500 2,570 45,300
1997/12/05 2,520 2,570 2,520 2,540 47,700
1997/12/04 2,550 2,560 2,510 2,510 66,200
1997/12/03 2,580 2,600 2,560 2,570 57,100
1997/12/02 2,630 2,650 2,570 2,570 59,100
1997/12/01 2,610 2,620 2,580 2,600 27,800
1997/11/28 2,650 2,650 2,510 2,530 105,600
1997/11/27 2,690 2,700 2,640 2,650 40,900
1997/11/26 2,780 2,780 2,650 2,650 61,900
1997/11/25 2,710 2,780 2,680 2,780 54,100
1997/11/21 2,800 2,820 2,780 2,810 93,100
1997/11/20 2,620 2,740 2,620 2,650 85,600
1997/11/19 2,700 2,700 2,630 2,650 81,100
1997/11/18 2,690 2,850 2,620 2,830 86,700
1997/11/17 2,460 2,720 2,460 2,700 80,900
1997/11/14 2,450 2,490 2,410 2,450 68,900
1997/11/13 2,510 2,540 2,440 2,440 69,700
1997/11/12 2,600 2,640 2,580 2,600 119,400
1997/11/11 2,670 2,680 2,560 2,580 219,900
1997/11/10 2,670 2,720 2,670 2,700 60,000
1997/11/07 2,690 2,720 2,680 2,720 49,400
1997/11/06 2,700 2,750 2,700 2,730 33,800
1997/11/05 2,770 2,770 2,670 2,700 45,600
1997/11/04 2,750 2,760 2,700 2,740 17,200
1997/10/31 2,680 2,750 2,620 2,740 99,100
1997/10/30 2,850 2,850 2,740 2,750 104,100
1997/10/29 2,810 2,850 2,810 2,820 94,200
1997/10/28 2,700 2,740 2,690 2,730 106,300
1997/10/27 2,940 2,980 2,900 2,900 104,400
1997/10/24 2,970 3,050 2,930 3,030 131,900
1997/10/23 3,060 3,090 3,000 3,010 80,500
1997/10/22 3,120 3,150 3,070 3,100 93,000
1997/10/21 3,180 3,180 3,080 3,100 109,600
1997/10/20 3,160 3,210 3,140 3,160 216,200
1997/10/17 3,160 3,190 3,130 3,190 120,600
1997/10/16 3,120 3,200 3,120 3,200 131,300
1997/10/15 3,170 3,180 3,120 3,140 100,700
1997/10/14 3,150 3,180 3,110 3,180 91,000
1997/10/13 3,120 3,150 3,110 3,150 84,400
1997/10/09 3,180 3,200 3,130 3,150 121,900
1997/10/08 3,100 3,190 3,080 3,190 159,300
1997/10/07 3,130 3,150 3,100 3,100 152,600
1997/10/06 3,070 3,130 3,070 3,130 125,700
1997/10/03 3,010 3,090 3,000 3,030 112,600
1997/10/02 3,030 3,060 3,000 3,000 80,200
1997/10/01 2,970 3,050 2,920 3,020 120,600
1997/09/30 2,990 3,010 2,950 2,970 84,000
1997/09/29 2,920 2,930 2,880 2,920 72,600
1997/09/26 3,000 3,020 2,900 2,900 109,200
1997/09/25 3,100 3,100 3,050 3,050 110,800
1997/09/24 3,000 3,090 2,990 3,060 106,100
1997/09/22 2,950 3,010 2,950 2,970 52,600
1997/09/19 2,920 2,940 2,900 2,920 38,500
1997/09/18 2,910 2,920 2,880 2,910 54,800
1997/09/17 2,950 2,970 2,920 2,930 71,700
1997/09/16 2,930 2,950 2,910 2,930 101,600
1997/09/12 2,910 2,930 2,890 2,930 86,200
1997/09/11 3,010 3,030 2,920 2,940 99,400
1997/09/10 3,010 3,050 3,000 3,030 91,700
1997/09/09 3,040 3,070 2,990 3,010 108,900
1997/09/08 3,000 3,050 2,980 3,020 119,500
1997/09/05 2,910 2,950 2,850 2,920 110,900
1997/09/04 3,000 3,000 2,950 2,950 56,800
1997/09/03 2,990 3,070 2,970 3,030 76,900
1997/09/02 2,800 2,950 2,800 2,850 139,000
1997/09/01 2,910 2,920 2,800 2,820 114,800
1997/08/29 2,920 2,970 2,900 2,900 143,700
1997/08/28 3,120 3,150 3,040 3,060 104,300
1997/08/27 3,100 3,200 3,080 3,090 181,100
1997/08/26 3,090 3,120 3,060 3,110 147,700
1997/08/25 3,170 3,170 3,100 3,100 59,000
1997/08/22 3,210 3,260 3,160 3,170 94,300
1997/08/21 3,350 3,370 3,250 3,300 146,300
1997/08/20 3,300 3,370 3,280 3,340 134,100
1997/08/19 3,390 3,390 3,250 3,250 126,900
1997/08/18 3,280 3,330 3,240 3,300 184,400
1997/08/15 3,340 3,390 3,300 3,360 421,100
1997/08/14 3,160 3,320 3,160 3,190 345,600
1997/08/13 3,100 3,130 3,080 3,110 83,300
1997/08/12 3,100 3,140 3,080 3,110 85,200
1997/08/11 3,100 3,150 3,050 3,090 99,600
1997/08/08 3,280 3,300 3,190 3,250 110,200
1997/08/07 3,320 3,330 3,280 3,320 139,800
1997/08/06 3,230 3,300 3,200 3,280 144,900
1997/08/05 3,300 3,320 3,180 3,280 164,900
1997/08/04 3,340 3,430 3,300 3,350 279,500
1997/08/01 3,480 3,480 3,360 3,360 649,900
1997/07/31 3,280 3,380 3,240 3,380 721,300
1997/07/30 3,180 3,270 3,160 3,240 740,000
1997/07/29 3,100 3,210 3,090 3,140 636,800
1997/07/28 3,040 3,090 3,030 3,070 102,500
1997/07/25 3,000 3,020 3,000 3,000 57,700
1997/07/24 3,020 3,040 2,990 2,990 81,000
1997/07/23 3,050 3,060 3,000 3,020 68,500
1997/07/22 3,060 3,070 3,010 3,030 113,600
1997/07/18 3,040 3,130 3,020 3,060 590,300
1997/07/17 3,090 3,110 3,010 3,040 380,800
1997/07/16 3,030 3,050 2,990 3,050 477,800
1997/07/15 2,920 2,990 2,890 2,990 396,700
1997/07/14 2,920 2,930 2,870 2,870 199,700
1997/07/11 2,810 2,900 2,810 2,850 296,600
1997/07/10 2,770 2,850 2,770 2,810 243,800
1997/07/09 2,750 2,780 2,720 2,770 93,000
1997/07/08 2,700 2,770 2,700 2,720 39,100
1997/07/07 2,700 2,730 2,670 2,700 69,400
1997/07/04 2,740 2,780 2,650 2,780 85,900
1997/07/03 2,710 2,750 2,680 2,750 187,600
1997/07/02 2,710 2,770 2,690 2,720 81,300
1997/07/01 2,750 2,760 2,700 2,720 100,300
1997/06/30 2,760 2,820 2,750 2,760 42,900
1997/06/27 2,830 2,830 2,800 2,800 21,100
1997/06/26 2,820 2,850 2,800 2,850 45,700
1997/06/25 2,790 2,820 2,750 2,820 56,800
1997/06/24 2,820 2,820 2,790 2,820 29,000
1997/06/23 2,860 2,860 2,820 2,830 27,800
1997/06/20 2,860 2,880 2,840 2,840 43,500
1997/06/19 2,870 2,880 2,850 2,880 65,800
1997/06/18 2,920 2,930 2,880 2,890 159,200
1997/06/17 2,840 2,860 2,800 2,840 23,400
1997/06/16 2,880 2,880 2,840 2,840 17,300
1997/06/13 2,890 2,900 2,840 2,840 68,500
1997/06/12 2,870 2,900 2,860 2,900 29,500
1997/06/11 2,910 2,930 2,870 2,870 166,700
1997/06/10 2,890 2,900 2,860 2,900 66,700
1997/06/09 2,920 2,920 2,850 2,860 75,700
1997/06/06 2,920 2,930 2,890 2,930 199,000
1997/06/05 2,910 2,920 2,840 2,920 141,600
1997/06/04 2,840 2,960 2,830 2,880 477,600
1997/06/03 2,840 2,870 2,820 2,830 268,300
1997/06/02 2,780 2,810 2,740 2,810 137,400
1997/05/30 2,740 2,760 2,710 2,750 102,600
1997/05/29 2,770 2,770 2,700 2,740 88,900
1997/05/28 2,660 2,780 2,620 2,750 76,600
1997/05/27 2,650 2,670 2,600 2,610 80,000
1997/05/26 2,620 2,650 2,620 2,650 35,000
1997/05/23 2,610 2,660 2,600 2,660 24,600
1997/05/22 2,580 2,610 2,580 2,580 42,100
1997/05/21 2,600 2,620 2,570 2,580 33,200
1997/05/20 2,620 2,640 2,530 2,570 129,900
1997/05/19 2,650 2,700 2,610 2,610 181,300
1997/05/16 2,780 2,790 2,750 2,770 94,200
1997/05/15 2,790 2,800 2,720 2,780 222,800
1997/05/14 2,700 2,780 2,700 2,780 214,800
1997/05/13 2,610 2,680 2,610 2,650 66,700
1997/05/12 2,510 2,600 2,500 2,600 104,600
1997/05/09 2,710 2,720 2,620 2,630 36,100
1997/05/08 2,700 2,710 2,670 2,710 42,000
1997/05/07 2,750 2,750 2,700 2,710 99,500
1997/05/06 2,740 2,780 2,700 2,730 141,400
1997/05/02 2,730 2,740 2,690 2,730 81,500
1997/05/01 2,760 2,770 2,710 2,740 83,300
1997/04/30 2,710 2,740 2,690 2,740 96,900
1997/04/28 2,710 2,720 2,680 2,700 17,800
1997/04/25 2,700 2,750 2,660 2,700 198,000
1997/04/24 2,680 2,680 2,640 2,680 102,100
1997/04/23 2,660 2,660 2,640 2,650 121,500
1997/04/22 2,650 2,660 2,640 2,650 39,400
1997/04/21 2,630 2,680 2,600 2,640 43,400
1997/04/18 2,600 2,660 2,600 2,620 42,600
1997/04/17 2,630 2,640 2,600 2,600 151,500
1997/04/16 2,630 2,680 2,630 2,630 59,300
1997/04/15 2,620 2,680 2,620 2,630 64,300
1997/04/14 2,660 2,660 2,610 2,620 38,900
1997/04/11 2,620 2,680 2,580 2,660 121,000
1997/04/10 2,690 2,730 2,610 2,630 186,400
1997/04/09 2,710 2,760 2,660 2,680 281,300
1997/04/08 2,680 2,690 2,660 2,690 114,800
1997/04/07 2,630 2,700 2,630 2,660 196,000
1997/04/04 2,620 2,650 2,600 2,600 117,200
1997/04/03 2,550 2,620 2,540 2,620 86,300
1997/04/02 2,490 2,630 2,480 2,560 80,000
1997/04/01 2,480 2,500 2,450 2,470 23,900
1997/03/31 2,540 2,540 2,500 2,510 19,600
1997/03/28 2,420 2,530 2,420 2,530 8,800
1997/03/27 2,470 2,500 2,400 2,410 35,300
1997/03/26 2,420 2,440 2,400 2,410 27,600
1997/03/25 2,460 2,480 2,430 2,470 17,800
1997/03/24 2,470 2,470 2,410 2,410 17,100
1997/03/21 2,480 2,500 2,470 2,470 6,200
1997/03/19 2,510 2,520 2,480 2,490 18,700
1997/03/18 2,470 2,500 2,440 2,470 22,000
1997/03/17 2,530 2,530 2,460 2,470 16,300
1997/03/14 2,430 2,530 2,420 2,510 19,600
1997/03/13 2,530 2,540 2,490 2,490 25,600
1997/03/12 2,500 2,550 2,490 2,550 36,600
1997/03/11 2,480 2,540 2,480 2,500 13,800
1997/03/10 2,560 2,570 2,500 2,500 9,600
1997/03/07 2,560 2,560 2,500 2,530 22,400
1997/03/06 2,570 2,580 2,520 2,560 35,600
1997/03/05 2,540 2,570 2,470 2,480 29,300
1997/03/04 2,530 2,600 2,530 2,570 33,300
1997/03/03 2,500 2,550 2,480 2,520 34,200
1997/02/28 2,590 2,590 2,540 2,550 78,300
1997/02/27 2,520 2,620 2,500 2,580 107,800
1997/02/26 2,400 2,540 2,400 2,520 133,200
1997/02/25 2,390 2,410 2,350 2,360 44,200
1997/02/24 2,410 2,410 2,360 2,390 10,700
1997/02/21 2,520 2,530 2,370 2,390 92,400
1997/02/20 2,510 2,550 2,500 2,520 22,800
1997/02/19 2,530 2,540 2,470 2,540 11,700
1997/02/18 2,580 2,590 2,530 2,540 15,800
1997/02/17 2,530 2,580 2,530 2,570 26,900
1997/02/14 2,580 2,590 2,560 2,580 34,000
1997/02/13 2,590 2,610 2,540 2,580 46,600
1997/02/12 2,550 2,590 2,470 2,580 56,200
1997/02/10 2,450 2,510 2,440 2,510 5,200
1997/02/07 2,500 2,560 2,470 2,470 20,300
1997/02/06 2,540 2,550 2,420 2,460 56,300
1997/02/05 2,540 2,540 2,440 2,490 17,200
1997/02/04 2,550 2,570 2,530 2,570 33,700
1997/02/03 2,560 2,570 2,520 2,550 12,400
1997/01/31 2,560 2,600 2,530 2,530 108,800
1997/01/30 2,520 2,620 2,500 2,550 181,600
1997/01/29 2,500 2,520 2,470 2,500 67,800
1997/01/28 2,420 2,470 2,420 2,460 54,700
1997/01/27 2,400 2,480 2,380 2,460 37,800
1997/01/24 2,370 2,400 2,360 2,400 21,700
1997/01/23 2,360 2,400 2,360 2,370 12,000
1997/01/22 2,380 2,400 2,360 2,400 19,100
1997/01/21 2,410 2,420 2,360 2,360 11,800
1997/01/20 2,430 2,430 2,370 2,410 11,800
1997/01/17 2,460 2,460 2,350 2,350 45,300
1997/01/16 2,460 2,530 2,450 2,500 124,400
1997/01/14 2,420 2,510 2,380 2,480 110,100
1997/01/13 2,390 2,450 2,380 2,430 76,900
1997/01/10 2,350 2,370 2,270 2,270 37,200
1997/01/09 2,420 2,450 2,360 2,360 50,700
1997/01/08 2,390 2,410 2,350 2,410 75,900
1997/01/07 2,250 2,400 2,250 2,390 148,600
1997/01/06 2,270 2,270 2,230 2,270 3,600

このページの先頭へ