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
2000/12/29 1,395 1,405 1,395 1,399 14,900
2000/12/28 1,385 1,401 1,380 1,395 32,000
2000/12/27 1,410 1,410 1,362 1,383 31,000
2000/12/26 1,430 1,449 1,400 1,410 32,600
2000/12/25 1,400 1,430 1,370 1,430 60,900
2000/12/22 1,330 1,380 1,330 1,330 79,300
2000/12/21 1,350 1,350 1,221 1,290 101,500
2000/12/20 1,400 1,400 1,370 1,396 73,000
2000/12/19 1,435 1,435 1,401 1,401 86,200
2000/12/18 1,508 1,508 1,400 1,445 105,700
2000/12/15 1,550 1,552 1,510 1,510 83,100
2000/12/14 1,584 1,598 1,575 1,575 34,400
2000/12/13 1,586 1,600 1,575 1,581 29,500
2000/12/12 1,600 1,616 1,600 1,605 21,900
2000/12/11 1,600 1,611 1,580 1,603 29,200
2000/12/08 1,600 1,600 1,570 1,570 64,600
2000/12/07 1,605 1,610 1,580 1,600 22,600
2000/12/06 1,650 1,650 1,600 1,603 42,700
2000/12/05 1,619 1,627 1,601 1,601 24,100
2000/12/04 1,602 1,635 1,601 1,610 16,400
2000/12/01 1,568 1,599 1,561 1,580 24,500
2000/11/30 1,571 1,580 1,560 1,570 32,900
2000/11/29 1,580 1,580 1,571 1,571 20,700
2000/11/28 1,620 1,620 1,590 1,591 17,600
2000/11/27 1,562 1,600 1,562 1,590 51,900
2000/11/24 1,570 1,600 1,560 1,569 42,200
2000/11/22 1,585 1,630 1,570 1,576 44,300
2000/11/21 1,639 1,639 1,580 1,600 39,000
2000/11/20 1,615 1,618 1,590 1,609 14,300
2000/11/17 1,584 1,623 1,562 1,585 52,000
2000/11/16 1,630 1,632 1,602 1,610 21,600
2000/11/15 1,699 1,750 1,600 1,600 32,300
2000/11/14 1,570 1,730 1,570 1,699 55,000
2000/11/13 1,600 1,609 1,560 1,573 41,700
2000/11/10 1,620 1,649 1,620 1,649 23,900
2000/11/09 1,695 1,695 1,650 1,680 23,300
2000/11/08 1,682 1,696 1,670 1,695 21,300
2000/11/07 1,685 1,730 1,670 1,690 46,400
2000/11/06 1,655 1,665 1,650 1,660 52,900
2000/11/02 1,620 1,658 1,620 1,652 26,400
2000/11/01 1,572 1,622 1,572 1,622 34,300
2000/10/31 1,571 1,578 1,550 1,563 52,100
2000/10/30 1,650 1,650 1,565 1,571 35,100
2000/10/27 1,660 1,700 1,560 1,561 65,700
2000/10/26 1,570 1,630 1,560 1,630 72,900
2000/10/25 1,671 1,680 1,620 1,630 48,600
2000/10/24 1,700 1,700 1,680 1,699 23,000
2000/10/23 1,739 1,750 1,700 1,700 29,100
2000/10/20 1,737 1,790 1,720 1,721 48,900
2000/10/19 1,680 1,726 1,680 1,687 57,300
2000/10/18 1,749 1,749 1,680 1,680 69,900
2000/10/17 1,780 1,780 1,755 1,778 21,800
2000/10/16 1,829 1,830 1,774 1,774 25,000
2000/10/13 1,780 1,780 1,759 1,774 62,800
2000/10/12 1,790 1,809 1,790 1,809 45,600
2000/10/11 1,781 1,840 1,770 1,809 68,000
2000/10/10 1,799 1,819 1,771 1,810 72,200
2000/10/06 1,839 1,839 1,821 1,838 62,700
2000/10/05 1,840 1,869 1,830 1,839 54,400
2000/10/04 1,850 1,870 1,845 1,870 57,700
2000/10/03 1,875 1,875 1,854 1,860 37,300
2000/10/02 1,810 1,880 1,805 1,880 34,000
2000/09/29 1,875 1,880 1,840 1,860 65,800
2000/09/28 1,800 1,828 1,800 1,815 44,300
2000/09/27 1,800 1,880 1,791 1,844 45,100
2000/09/26 1,850 1,880 1,843 1,843 49,900
2000/09/25 1,962 1,962 1,880 1,900 42,000
2000/09/22 1,880 1,880 1,852 1,872 82,300
2000/09/21 1,990 1,990 1,898 1,949 65,500
2000/09/20 1,988 1,995 1,950 1,990 58,000
2000/09/19 1,859 1,947 1,859 1,947 42,800
2000/09/18 1,892 1,946 1,890 1,917 36,000
2000/09/14 1,862 1,902 1,862 1,902 34,200
2000/09/13 1,831 1,868 1,830 1,857 28,900
2000/09/12 1,890 1,890 1,830 1,835 52,200
2000/09/11 1,910 1,920 1,870 1,884 30,500
2000/09/08 1,898 1,950 1,895 1,950 38,600
2000/09/07 1,863 1,899 1,861 1,898 32,100
2000/09/06 1,900 1,918 1,862 1,862 50,700
2000/09/05 1,960 1,960 1,930 1,950 32,000
2000/09/04 1,955 1,990 1,945 1,955 28,000
2000/09/01 2,000 2,025 1,945 1,995 58,400
2000/08/31 1,990 2,050 1,990 2,040 34,800
2000/08/30 2,030 2,060 1,995 2,025 65,300
2000/08/29 2,070 2,070 2,025 2,070 55,200
2000/08/28 2,090 2,090 1,985 1,990 153,300
2000/08/25 2,000 2,090 1,995 2,090 69,700
2000/08/24 2,080 2,095 1,980 2,000 95,900
2000/08/23 2,080 2,130 2,040 2,040 174,700
2000/08/22 1,951 2,000 1,930 2,000 23,300
2000/08/21 1,950 1,980 1,933 1,950 15,500
2000/08/18 1,944 1,951 1,905 1,950 19,200
2000/08/17 2,005 2,015 1,955 1,955 53,200
2000/08/16 1,955 2,040 1,955 1,990 90,800
2000/08/15 1,900 1,926 1,890 1,925 28,000
2000/08/14 1,894 1,900 1,850 1,900 28,300
2000/08/11 1,822 1,874 1,817 1,874 69,800
2000/08/10 1,820 1,840 1,813 1,822 40,800
2000/08/09 1,831 1,843 1,810 1,843 38,400
2000/08/08 1,841 1,875 1,810 1,828 30,200
2000/08/07 1,830 1,860 1,828 1,838 35,400
2000/08/04 1,850 1,860 1,795 1,828 74,200
2000/08/03 1,900 1,900 1,850 1,870 16,300
2000/08/02 1,900 1,900 1,870 1,888 32,400
2000/08/01 1,860 1,945 1,860 1,920 25,000
2000/07/31 1,750 1,845 1,610 1,845 82,600
2000/07/28 1,906 1,920 1,840 1,885 50,300
2000/07/27 1,950 1,951 1,900 1,950 40,500
2000/07/26 2,000 2,015 1,982 1,982 35,400
2000/07/25 1,990 2,020 1,975 2,020 37,500
2000/07/24 2,060 2,090 2,005 2,040 58,500
2000/07/21 2,120 2,140 2,100 2,100 58,100
2000/07/19 2,100 2,140 2,100 2,140 47,600
2000/07/18 2,160 2,160 2,110 2,115 60,800
2000/07/17 2,160 2,200 2,150 2,160 82,300
2000/07/14 2,070 2,150 2,070 2,150 52,600
2000/07/13 2,120 2,130 2,090 2,090 77,500
2000/07/12 2,135 2,135 2,105 2,130 93,800
2000/07/11 2,120 2,140 2,115 2,140 37,500
2000/07/10 2,150 2,170 2,115 2,115 54,700
2000/07/07 2,165 2,165 2,105 2,140 33,800
2000/07/06 2,195 2,195 2,110 2,135 56,700
2000/07/05 2,200 2,210 2,170 2,180 78,100
2000/07/04 2,220 2,230 2,160 2,190 88,800
2000/07/03 2,200 2,210 2,170 2,205 113,700
2000/06/30 2,160 2,160 2,140 2,160 79,000
2000/06/29 2,195 2,195 2,150 2,155 91,100
2000/06/28 2,185 2,210 2,175 2,200 125,800
2000/06/27 2,180 2,195 2,155 2,160 72,200
2000/06/26 2,200 2,230 2,180 2,180 91,800
2000/06/23 2,140 2,230 2,110 2,200 372,500
2000/06/22 2,095 2,175 2,070 2,160 225,700
2000/06/21 2,125 2,125 2,080 2,095 96,000
2000/06/20 2,070 2,110 2,070 2,100 76,700
2000/06/19 2,000 2,050 1,990 2,050 54,100
2000/06/16 2,005 2,030 1,988 2,005 69,300
2000/06/15 2,050 2,050 2,000 2,000 48,100
2000/06/14 2,050 2,085 2,005 2,010 48,500
2000/06/13 2,080 2,095 2,060 2,080 34,000
2000/06/12 2,100 2,110 2,080 2,080 43,500
2000/06/09 2,100 2,110 2,060 2,095 57,700
2000/06/08 2,130 2,130 2,075 2,100 35,300
2000/06/07 2,090 2,140 2,090 2,130 114,800
2000/06/06 2,150 2,150 2,100 2,110 103,800
2000/06/05 2,140 2,150 2,115 2,135 91,300
2000/06/02 2,075 2,120 2,070 2,110 134,400
2000/06/01 2,095 2,095 2,020 2,060 65,000
2000/05/31 2,140 2,150 2,060 2,095 145,800
2000/05/30 2,000 2,140 2,000 2,090 164,100
2000/05/29 1,980 2,000 1,975 1,989 31,600
2000/05/26 1,950 2,020 1,950 1,951 28,700
2000/05/25 1,935 1,980 1,935 1,955 67,400
2000/05/24 1,910 1,950 1,910 1,950 63,100
2000/05/23 1,950 1,970 1,901 1,949 53,300
2000/05/22 2,010 2,030 1,955 1,955 87,800
2000/05/19 2,080 2,080 2,000 2,030 111,300
2000/05/18 2,120 2,120 2,060 2,080 114,600
2000/05/17 2,090 2,200 2,070 2,120 302,900
2000/05/16 2,050 2,075 2,020 2,055 121,200
2000/05/15 1,997 2,050 1,996 2,050 86,700
2000/05/12 1,989 2,000 1,935 1,996 64,800
2000/05/11 1,960 1,980 1,900 1,900 43,600
2000/05/10 1,960 1,989 1,955 1,981 45,900
2000/05/09 1,975 2,000 1,931 2,000 46,900
2000/05/08 2,005 2,010 1,980 2,005 66,500
2000/05/02 1,960 1,985 1,956 1,975 55,900
2000/05/01 1,919 1,950 1,900 1,950 49,100
2000/04/28 1,930 1,951 1,920 1,949 80,000
2000/04/27 1,930 1,930 1,875 1,881 34,300
2000/04/26 1,870 1,910 1,855 1,894 37,100
2000/04/25 1,879 1,910 1,852 1,860 47,800
2000/04/24 1,870 1,880 1,855 1,856 35,300
2000/04/21 1,874 1,930 1,853 1,853 41,500
2000/04/20 1,850 1,910 1,850 1,852 40,200
2000/04/19 1,910 1,950 1,850 1,850 54,200
2000/04/18 1,870 1,880 1,810 1,880 94,500
2000/04/17 1,740 1,850 1,680 1,780 119,300
2000/04/14 1,950 2,005 1,940 1,980 104,200
2000/04/13 2,050 2,050 1,970 2,025 177,300
2000/04/12 2,010 2,010 1,972 2,000 80,600
2000/04/11 2,000 2,020 1,980 1,980 64,600
2000/04/10 2,020 2,030 1,998 2,000 68,200
2000/04/07 1,950 2,020 1,912 1,980 94,600
2000/04/06 1,940 1,950 1,910 1,910 36,100
2000/04/05 1,930 1,930 1,870 1,910 108,100
2000/04/04 2,020 2,030 1,950 1,951 142,600
2000/04/03 2,000 2,040 2,000 2,020 120,100
2000/03/31 2,075 2,075 2,000 2,030 115,300
2000/03/30 1,940 2,100 1,910 2,085 180,000
2000/03/29 1,825 1,919 1,825 1,910 58,300
2000/03/28 1,800 1,880 1,800 1,825 49,100
2000/03/27 1,869 1,885 1,800 1,811 58,800
2000/03/24 1,830 1,861 1,820 1,860 56,600
2000/03/23 1,850 1,850 1,830 1,843 30,400
2000/03/22 1,826 1,878 1,826 1,875 57,000
2000/03/21 1,880 1,888 1,800 1,800 62,400
2000/03/17 1,855 1,899 1,855 1,885 70,900
2000/03/16 1,889 1,900 1,870 1,875 38,600
2000/03/15 1,900 1,916 1,871 1,915 45,100
2000/03/14 1,870 1,930 1,850 1,900 82,400
2000/03/13 1,959 1,980 1,850 1,940 100,600
2000/03/10 1,984 2,000 1,957 1,989 83,400
2000/03/09 1,956 1,965 1,925 1,955 76,000
2000/03/08 1,855 1,919 1,855 1,917 41,300
2000/03/07 1,905 1,949 1,880 1,945 69,000
2000/03/06 2,000 2,010 1,946 2,000 91,200
2000/03/03 2,000 2,010 1,910 1,910 107,000
2000/03/02 1,980 2,050 1,970 1,990 160,300
2000/03/01 1,940 1,970 1,891 1,950 119,500
2000/02/29 1,850 1,892 1,820 1,880 101,800
2000/02/28 1,885 1,900 1,780 1,781 93,900
2000/02/25 1,857 1,860 1,800 1,855 93,200
2000/02/24 1,842 1,898 1,782 1,895 61,600
2000/02/23 1,785 1,789 1,720 1,782 67,600
2000/02/22 1,835 1,850 1,782 1,785 74,600
2000/02/21 1,840 1,855 1,830 1,830 38,700
2000/02/18 1,835 1,869 1,822 1,840 63,400
2000/02/17 1,850 1,860 1,810 1,835 94,000
2000/02/16 1,920 1,920 1,800 1,850 81,400
2000/02/15 1,950 1,955 1,923 1,928 52,500
2000/02/14 1,928 1,989 1,928 1,960 74,300
2000/02/10 1,965 1,965 1,920 1,928 115,000
2000/02/09 1,970 1,999 1,970 1,970 53,000
2000/02/08 2,000 2,030 1,965 1,980 64,700
2000/02/07 2,000 2,050 1,990 1,996 86,600
2000/02/04 2,035 2,070 2,000 2,000 108,100
2000/02/03 2,040 2,080 2,025 2,030 105,700
2000/02/02 2,060 2,080 2,030 2,030 131,800
2000/02/01 2,100 2,100 2,030 2,030 78,800
2000/01/31 2,070 2,100 2,050 2,050 43,200
2000/01/28 2,100 2,150 2,060 2,080 72,600
2000/01/27 2,150 2,185 2,010 2,090 241,200
2000/01/26 2,025 2,080 2,020 2,070 116,100
2000/01/25 2,000 2,045 1,972 2,030 78,500
2000/01/24 1,960 1,990 1,953 1,983 81,700
2000/01/21 1,992 2,000 1,950 1,952 77,100
2000/01/20 1,995 2,035 1,989 1,989 44,600
2000/01/19 2,000 2,020 1,995 1,997 87,000
2000/01/18 2,000 2,045 2,000 2,015 97,200
2000/01/17 2,050 2,075 2,005 2,005 69,200
2000/01/14 1,966 1,980 1,950 1,975 133,400
2000/01/13 1,990 2,000 1,950 1,950 119,100
2000/01/12 2,030 2,070 1,990 1,990 105,000
2000/01/11 2,155 2,155 2,030 2,030 111,200
2000/01/07 2,010 2,050 1,980 2,035 84,300
2000/01/06 2,090 2,090 2,010 2,060 75,200
2000/01/05 2,065 2,130 2,050 2,090 101,200
2000/01/04 2,155 2,180 2,060 2,130 67,400

このページの先頭へ