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
1999/12/30 2,000 2,050 1,999 2,045 57,300
1999/12/29 2,060 2,100 2,015 2,020 62,800
1999/12/28 2,150 2,165 2,060 2,060 81,600
1999/12/27 2,165 2,185 2,130 2,140 142,100
1999/12/24 1,940 2,140 1,940 2,130 156,900
1999/12/22 1,952 1,995 1,935 1,951 114,400
1999/12/21 2,000 2,010 1,985 1,985 146,800
1999/12/20 2,045 2,050 1,995 1,999 196,300
1999/12/17 2,080 2,100 2,030 2,045 100,500
1999/12/16 2,140 2,140 2,080 2,100 101,600
1999/12/15 2,095 2,155 2,080 2,140 139,900
1999/12/14 2,150 2,200 2,090 2,095 97,700
1999/12/13 2,060 2,150 2,060 2,130 282,000
1999/12/10 2,175 2,270 2,175 2,220 174,300
1999/12/09 2,210 2,210 2,170 2,175 210,600
1999/12/08 2,245 2,245 2,200 2,205 98,600
1999/12/07 2,245 2,270 2,220 2,230 97,400
1999/12/06 2,235 2,240 2,220 2,230 43,500
1999/12/03 2,230 2,250 2,215 2,240 65,400
1999/12/02 2,295 2,295 2,215 2,240 61,800
1999/12/01 2,215 2,290 2,215 2,255 119,700
1999/11/30 2,230 2,270 2,205 2,205 495,500
1999/11/29 2,260 2,270 2,230 2,250 98,300
1999/11/26 2,270 2,315 2,270 2,295 90,900
1999/11/25 2,360 2,365 2,270 2,330 105,500
1999/11/24 2,400 2,410 2,355 2,360 133,800
1999/11/22 2,440 2,485 2,400 2,400 213,100
1999/11/19 2,400 2,420 2,370 2,400 107,700
1999/11/18 2,400 2,415 2,370 2,395 231,300
1999/11/17 2,400 2,415 2,365 2,400 63,900
1999/11/16 2,365 2,390 2,360 2,365 88,600
1999/11/15 2,445 2,445 2,365 2,395 199,200
1999/11/12 2,400 2,450 2,400 2,405 107,800
1999/11/11 2,500 2,500 2,400 2,420 128,700
1999/11/10 2,490 2,530 2,455 2,500 141,000
1999/11/09 2,515 2,575 2,500 2,500 360,800
1999/11/08 2,430 2,520 2,430 2,475 367,000
1999/11/05 2,430 2,450 2,420 2,425 99,800
1999/11/04 2,440 2,480 2,425 2,435 69,600
1999/11/02 2,450 2,475 2,420 2,425 103,500
1999/11/01 2,420 2,455 2,415 2,440 185,100
1999/10/29 2,425 2,440 2,400 2,415 66,300
1999/10/28 2,395 2,425 2,370 2,400 66,400
1999/10/27 2,400 2,420 2,380 2,415 94,600
1999/10/26 2,415 2,445 2,405 2,440 91,400
1999/10/25 2,465 2,475 2,430 2,455 46,700
1999/10/22 2,420 2,465 2,415 2,465 58,600
1999/10/21 2,510 2,520 2,415 2,460 58,400
1999/10/20 2,440 2,530 2,415 2,470 113,300
1999/10/19 2,465 2,480 2,400 2,440 76,200
1999/10/18 2,500 2,500 2,410 2,465 185,900
1999/10/15 2,550 2,580 2,505 2,575 156,600
1999/10/14 2,540 2,570 2,480 2,570 101,100
1999/10/13 2,615 2,645 2,570 2,570 65,600
1999/10/12 2,675 2,675 2,600 2,625 130,200
1999/10/08 2,610 2,700 2,580 2,700 157,400
1999/10/07 2,670 2,675 2,580 2,620 213,100
1999/10/06 2,690 2,700 2,590 2,630 343,900
1999/10/05 2,860 2,895 2,650 2,650 615,400
1999/10/04 2,595 2,895 2,580 2,820 2,036,300
1999/10/01 2,450 2,535 2,445 2,495 245,700
1999/09/30 2,415 2,450 2,410 2,445 77,600
1999/09/29 2,490 2,500 2,395 2,450 86,300
1999/09/28 2,470 2,530 2,445 2,460 84,000
1999/09/27 2,400 2,455 2,395 2,435 95,700
1999/09/24 2,370 2,415 2,355 2,415 92,200
1999/09/22 2,530 2,530 2,480 2,525 51,700
1999/09/21 2,500 2,550 2,480 2,540 42,100
1999/09/20 2,505 2,545 2,500 2,540 64,300
1999/09/17 2,520 2,545 2,500 2,545 36,000
1999/09/16 2,480 2,550 2,480 2,545 39,100
1999/09/14 2,595 2,595 2,520 2,585 75,600
1999/09/13 2,555 2,590 2,550 2,570 54,800
1999/09/10 2,625 2,625 2,560 2,570 70,800
1999/09/09 2,565 2,595 2,555 2,585 80,500
1999/09/08 2,585 2,595 2,550 2,565 69,400
1999/09/07 2,600 2,615 2,580 2,585 44,500
1999/09/06 2,585 2,620 2,585 2,620 71,700
1999/09/03 2,580 2,590 2,560 2,585 105,800
1999/09/02 2,610 2,630 2,555 2,590 126,900
1999/09/01 2,675 2,675 2,605 2,650 64,400
1999/08/31 2,650 2,685 2,610 2,680 115,000
1999/08/30 2,680 2,680 2,630 2,650 44,200
1999/08/27 2,680 2,680 2,605 2,640 50,700
1999/08/26 2,665 2,690 2,640 2,640 65,500
1999/08/25 2,650 2,665 2,600 2,625 62,000
1999/08/24 2,660 2,695 2,635 2,640 95,200
1999/08/23 2,650 2,695 2,650 2,660 29,700
1999/08/20 2,650 2,690 2,620 2,645 59,300
1999/08/19 2,655 2,700 2,650 2,690 38,500
1999/08/18 2,750 2,750 2,680 2,735 54,300
1999/08/17 2,765 2,770 2,755 2,765 85,500
1999/08/16 2,750 2,770 2,745 2,770 75,400
1999/08/13 2,670 2,725 2,640 2,710 123,300
1999/08/12 2,675 2,675 2,630 2,650 76,500
1999/08/11 2,610 2,645 2,585 2,600 193,200
1999/08/10 2,630 2,680 2,595 2,600 83,000
1999/08/09 2,620 2,715 2,615 2,695 58,800
1999/08/06 2,675 2,700 2,650 2,660 84,400
1999/08/05 2,710 2,720 2,645 2,700 95,400
1999/08/04 2,745 2,770 2,700 2,750 100,300
1999/08/03 2,730 2,765 2,650 2,730 95,000
1999/08/02 2,760 2,785 2,720 2,775 90,400
1999/07/30 2,810 2,820 2,780 2,795 62,200
1999/07/29 2,835 2,835 2,800 2,810 110,900
1999/07/28 2,810 2,820 2,750 2,795 94,700
1999/07/27 2,895 2,895 2,690 2,820 133,400
1999/07/27 1 -> 1.10 分割
1999/07/26 3,080 3,190 3,060 3,170 194,400
1999/07/23 3,030 3,100 3,020 3,080 114,600
1999/07/22 3,190 3,190 3,070 3,130 119,500
1999/07/21 3,200 3,230 3,150 3,180 125,400
1999/07/19 3,290 3,320 3,200 3,230 170,300
1999/07/16 3,340 3,360 3,220 3,240 365,000
1999/07/15 3,360 3,380 3,290 3,310 558,900
1999/07/14 3,180 3,330 3,170 3,330 592,800
1999/07/13 3,230 3,270 3,200 3,200 425,300
1999/07/12 3,170 3,250 3,160 3,190 311,300
1999/07/09 3,100 3,150 3,090 3,120 115,200
1999/07/08 3,200 3,200 3,080 3,140 210,000
1999/07/07 3,230 3,230 3,170 3,170 235,100
1999/07/06 3,250 3,260 3,150 3,230 770,500
1999/07/05 3,050 3,190 3,040 3,190 808,700
1999/07/02 3,110 3,120 3,010 3,050 292,100
1999/07/01 3,080 3,150 3,030 3,060 516,300
1999/06/30 3,030 3,090 3,000 3,080 232,600
1999/06/29 2,930 2,990 2,925 2,985 269,300
1999/06/28 2,920 2,935 2,890 2,925 127,900
1999/06/25 2,960 2,960 2,915 2,925 46,600
1999/06/24 2,995 3,000 2,930 2,950 97,400
1999/06/23 3,000 3,040 2,970 2,995 214,400
1999/06/22 3,040 3,050 2,990 3,000 175,900
1999/06/21 2,915 3,000 2,915 2,990 117,800
1999/06/18 2,930 2,940 2,915 2,915 112,900
1999/06/17 2,930 2,940 2,910 2,915 98,700
1999/06/16 2,930 2,980 2,895 2,900 73,300
1999/06/15 2,950 2,950 2,890 2,890 42,100
1999/06/14 3,000 3,000 2,895 2,930 49,400
1999/06/11 3,040 3,040 2,895 2,930 255,300
1999/06/10 2,980 3,000 2,950 2,995 232,100
1999/06/09 2,845 2,945 2,825 2,930 100,900
1999/06/08 2,860 2,860 2,810 2,815 76,800
1999/06/07 2,875 2,880 2,835 2,835 97,300
1999/06/04 2,915 2,960 2,860 2,900 93,800
1999/06/03 2,870 2,990 2,850 2,875 121,500
1999/06/02 2,795 2,830 2,790 2,830 69,100
1999/06/01 2,720 2,810 2,700 2,790 55,200
1999/05/31 2,765 2,770 2,710 2,710 49,800
1999/05/28 2,800 2,805 2,760 2,760 68,400
1999/05/27 2,830 2,840 2,800 2,815 70,000
1999/05/26 2,800 2,840 2,790 2,805 65,500
1999/05/25 2,790 2,820 2,780 2,800 70,300
1999/05/24 2,800 2,820 2,770 2,800 45,800
1999/05/21 2,850 2,850 2,730 2,790 73,000
1999/05/20 2,870 2,880 2,810 2,855 39,300
1999/05/19 2,820 2,880 2,810 2,880 53,200
1999/05/18 2,880 2,880 2,815 2,825 33,700
1999/05/17 2,860 2,860 2,800 2,845 109,500
1999/05/14 2,890 2,890 2,850 2,860 74,600
1999/05/13 2,910 2,910 2,850 2,855 67,300
1999/05/12 2,890 2,920 2,880 2,885 104,900
1999/05/11 2,950 2,950 2,890 2,890 69,100
1999/05/10 2,910 2,930 2,900 2,925 71,700
1999/05/07 2,980 2,980 2,890 2,890 116,300
1999/05/06 2,935 2,950 2,900 2,945 73,300
1999/04/30 2,880 2,950 2,880 2,950 112,600
1999/04/28 3,010 3,050 2,940 2,960 156,500
1999/04/27 3,080 3,080 3,000 3,010 151,800
1999/04/26 3,090 3,090 3,040 3,050 271,500
1999/04/23 2,980 3,050 2,950 3,030 321,600
1999/04/22 2,860 2,900 2,830 2,875 164,200
1999/04/21 2,900 2,900 2,790 2,820 187,300
1999/04/20 2,920 2,945 2,850 2,865 131,700
1999/04/19 2,930 2,990 2,920 2,955 41,900
1999/04/16 3,010 3,100 2,990 3,000 126,000
1999/04/15 2,950 3,030 2,910 3,000 151,400
1999/04/14 3,020 3,050 2,950 2,955 215,900
1999/04/13 3,100 3,140 3,030 3,030 149,700
1999/04/12 3,130 3,170 3,050 3,070 138,900
1999/04/09 3,250 3,260 3,120 3,140 400,500
1999/04/08 3,240 3,280 3,080 3,170 601,900
1999/04/07 3,280 3,450 3,200 3,290 1,800,200
1999/04/06 3,000 3,180 2,950 3,180 1,425,600
1999/04/05 2,800 2,825 2,775 2,775 160,200
1999/04/02 2,760 2,825 2,750 2,800 224,100
1999/04/01 2,690 2,795 2,690 2,730 277,800
1999/03/31 2,785 2,785 2,690 2,695 147,000
1999/03/30 2,790 2,840 2,720 2,760 427,100
1999/03/29 2,600 2,720 2,600 2,695 470,500
1999/03/26 2,600 2,630 2,510 2,525 318,700
1999/03/25 2,460 2,460 2,445 2,460 51,700
1999/03/24 2,470 2,500 2,460 2,465 33,200
1999/03/23 2,550 2,550 2,470 2,490 59,000
1999/03/19 2,520 2,545 2,480 2,520 107,300
1999/03/18 2,500 2,530 2,470 2,500 169,100
1999/03/17 2,500 2,530 2,470 2,495 147,500
1999/03/16 2,470 2,485 2,440 2,485 117,500
1999/03/15 2,410 2,440 2,370 2,440 98,900
1999/03/12 2,470 2,470 2,400 2,450 131,600
1999/03/11 2,480 2,480 2,400 2,430 122,100
1999/03/10 2,350 2,430 2,330 2,400 268,200
1999/03/09 2,370 2,380 2,330 2,350 59,300
1999/03/08 2,350 2,380 2,330 2,350 121,100
1999/03/05 2,280 2,330 2,280 2,310 64,900
1999/03/04 2,265 2,320 2,265 2,280 65,600
1999/03/03 2,240 2,270 2,240 2,265 30,700
1999/03/02 2,290 2,290 2,200 2,200 36,800
1999/03/01 2,310 2,340 2,240 2,250 39,000
1999/02/26 2,230 2,300 2,230 2,300 148,000
1999/02/25 2,180 2,225 2,165 2,195 152,400
1999/02/24 2,180 2,190 2,170 2,185 31,700
1999/02/23 2,190 2,190 2,160 2,180 34,100
1999/02/22 2,170 2,190 2,150 2,190 33,800
1999/02/19 2,185 2,200 2,150 2,150 38,000
1999/02/18 2,200 2,200 2,150 2,185 52,200
1999/02/17 2,270 2,270 2,195 2,200 59,200
1999/02/16 2,300 2,300 2,265 2,265 56,700
1999/02/15 2,300 2,300 2,280 2,280 41,800
1999/02/12 2,285 2,285 2,270 2,275 13,300
1999/02/10 2,310 2,310 2,265 2,265 27,500
1999/02/09 2,370 2,375 2,285 2,320 126,100
1999/02/08 2,285 2,340 2,260 2,340 95,700
1999/02/05 2,300 2,300 2,275 2,285 56,400
1999/02/04 2,260 2,295 2,260 2,295 49,100
1999/02/03 2,255 2,300 2,255 2,290 79,500
1999/02/02 2,310 2,340 2,300 2,330 69,700
1999/02/01 2,360 2,360 2,290 2,310 66,400
1999/01/29 2,320 2,340 2,300 2,340 60,000
1999/01/28 2,360 2,365 2,320 2,320 79,900
1999/01/27 2,350 2,370 2,330 2,360 89,500
1999/01/26 2,335 2,340 2,290 2,330 80,600
1999/01/25 2,320 2,345 2,320 2,335 91,600
1999/01/22 2,400 2,400 2,315 2,325 138,700
1999/01/21 2,290 2,340 2,285 2,320 229,700
1999/01/20 2,240 2,265 2,220 2,250 85,400
1999/01/19 2,190 2,250 2,185 2,210 159,000
1999/01/18 2,190 2,205 2,160 2,180 83,300
1999/01/14 2,145 2,145 2,090 2,110 51,500
1999/01/13 2,105 2,165 2,105 2,155 69,100
1999/01/12 2,185 2,200 2,090 2,145 88,900
1999/01/11 2,200 2,225 2,180 2,185 302,300
1999/01/08 2,000 2,175 1,980 2,160 198,900
1999/01/07 2,010 2,030 1,970 1,980 206,800
1999/01/06 1,928 1,980 1,920 1,980 177,300
1999/01/05 1,950 1,950 1,920 1,928 136,400
1999/01/04 1,943 1,960 1,935 1,950 21,700

このページの先頭へ