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 |
|---|---|---|---|---|---|
| 2001/12/28 | 870 | 930 | 861 | 900 | 32,600 |
| 2001/12/27 | 850 | 850 | 802 | 830 | 51,300 |
| 2001/12/26 | 893 | 893 | 851 | 851 | 44,400 |
| 2001/12/25 | 938 | 938 | 873 | 893 | 48,600 |
| 2001/12/21 | 950 | 957 | 935 | 944 | 46,700 |
| 2001/12/20 | 952 | 955 | 950 | 952 | 28,700 |
| 2001/12/19 | 951 | 963 | 950 | 962 | 21,700 |
| 2001/12/18 | 955 | 970 | 950 | 958 | 20,500 |
| 2001/12/17 | 990 | 990 | 960 | 965 | 27,800 |
| 2001/12/14 | 965 | 981 | 965 | 978 | 61,300 |
| 2001/12/13 | 990 | 998 | 980 | 995 | 12,200 |
| 2001/12/12 | 982 | 999 | 975 | 990 | 22,000 |
| 2001/12/11 | 1,000 | 1,000 | 980 | 980 | 15,200 |
| 2001/12/10 | 984 | 1,004 | 980 | 1,004 | 20,200 |
| 2001/12/07 | 1,040 | 1,040 | 975 | 989 | 66,500 |
| 2001/12/06 | 1,030 | 1,049 | 1,001 | 1,005 | 22,400 |
| 2001/12/05 | 1,021 | 1,030 | 1,001 | 1,029 | 9,100 |
| 2001/12/04 | 1,010 | 1,041 | 991 | 1,041 | 13,000 |
| 2001/12/03 | 989 | 1,010 | 989 | 996 | 10,200 |
| 2001/11/30 | 990 | 1,035 | 985 | 992 | 15,000 |
| 2001/11/29 | 1,001 | 1,010 | 992 | 1,000 | 7,900 |
| 2001/11/28 | 1,050 | 1,050 | 1,001 | 1,014 | 14,800 |
| 2001/11/27 | 1,050 | 1,085 | 1,041 | 1,085 | 26,800 |
| 2001/11/26 | 1,000 | 1,068 | 1,000 | 1,050 | 26,300 |
| 2001/11/22 | 981 | 1,020 | 975 | 1,020 | 28,100 |
| 2001/11/21 | 1,000 | 1,001 | 980 | 981 | 11,500 |
| 2001/11/20 | 1,027 | 1,028 | 976 | 994 | 15,000 |
| 2001/11/19 | 1,020 | 1,032 | 1,020 | 1,021 | 9,100 |
| 2001/11/16 | 991 | 1,050 | 991 | 1,032 | 21,800 |
| 2001/11/15 | 1,000 | 1,005 | 983 | 1,004 | 11,500 |
| 2001/11/14 | 984 | 1,000 | 984 | 990 | 10,500 |
| 2001/11/13 | 990 | 999 | 970 | 994 | 18,700 |
| 2001/11/12 | 984 | 1,036 | 984 | 1,010 | 16,900 |
| 2001/11/09 | 1,020 | 1,046 | 1,020 | 1,033 | 15,600 |
| 2001/11/08 | 1,044 | 1,050 | 1,039 | 1,050 | 13,200 |
| 2001/11/07 | 1,070 | 1,076 | 1,040 | 1,049 | 32,200 |
| 2001/11/06 | 1,010 | 1,060 | 1,010 | 1,058 | 36,000 |
| 2001/11/05 | 1,007 | 1,016 | 997 | 1,014 | 34,800 |
| 2001/11/02 | 997 | 997 | 971 | 997 | 21,900 |
| 2001/11/01 | 977 | 985 | 966 | 967 | 25,400 |
| 2001/10/31 | 989 | 1,000 | 970 | 976 | 36,300 |
| 2001/10/30 | 988 | 1,010 | 988 | 995 | 45,800 |
| 2001/10/29 | 1,002 | 1,045 | 988 | 1,000 | 59,800 |
| 2001/10/26 | 1,110 | 1,130 | 1,070 | 1,090 | 29,700 |
| 2001/10/25 | 1,140 | 1,154 | 1,105 | 1,130 | 57,300 |
| 2001/10/24 | 1,159 | 1,170 | 1,120 | 1,137 | 52,400 |
| 2001/10/23 | 1,199 | 1,199 | 1,159 | 1,179 | 60,300 |
| 2001/10/22 | 1,115 | 1,150 | 1,115 | 1,148 | 23,600 |
| 2001/10/19 | 1,091 | 1,120 | 1,090 | 1,115 | 24,400 |
| 2001/10/18 | 1,081 | 1,091 | 1,080 | 1,091 | 25,500 |
| 2001/10/17 | 1,091 | 1,091 | 1,079 | 1,091 | 24,400 |
| 2001/10/16 | 1,095 | 1,096 | 1,060 | 1,070 | 50,300 |
| 2001/10/15 | 1,088 | 1,099 | 1,080 | 1,095 | 24,000 |
| 2001/10/12 | 1,042 | 1,090 | 1,042 | 1,090 | 51,300 |
| 2001/10/11 | 1,043 | 1,044 | 1,023 | 1,031 | 24,200 |
| 2001/10/10 | 1,040 | 1,045 | 1,023 | 1,026 | 19,700 |
| 2001/10/09 | 1,023 | 1,045 | 1,023 | 1,040 | 20,800 |
| 2001/10/05 | 1,029 | 1,050 | 1,023 | 1,035 | 24,200 |
| 2001/10/04 | 1,033 | 1,040 | 1,023 | 1,029 | 42,900 |
| 2001/10/03 | 999 | 1,035 | 999 | 1,034 | 36,000 |
| 2001/10/02 | 990 | 999 | 982 | 999 | 26,400 |
| 2001/10/01 | 960 | 985 | 950 | 981 | 55,500 |
| 2001/09/28 | 930 | 970 | 930 | 960 | 30,700 |
| 2001/09/27 | 941 | 960 | 941 | 960 | 23,300 |
| 2001/09/26 | 950 | 952 | 938 | 950 | 37,600 |
| 2001/09/25 | 999 | 999 | 950 | 952 | 31,000 |
| 2001/09/21 | 989 | 999 | 955 | 960 | 27,600 |
| 2001/09/20 | 985 | 999 | 981 | 999 | 32,600 |
| 2001/09/19 | 955 | 1,000 | 951 | 989 | 18,600 |
| 2001/09/18 | 943 | 985 | 943 | 985 | 41,900 |
| 2001/09/17 | 1,000 | 1,000 | 962 | 963 | 33,200 |
| 2001/09/14 | 959 | 1,009 | 959 | 1,009 | 53,900 |
| 2001/09/13 | 990 | 998 | 948 | 959 | 55,200 |
| 2001/09/12 | 990 | 1,040 | 990 | 1,000 | 68,800 |
| 2001/09/11 | 1,064 | 1,085 | 1,060 | 1,070 | 21,000 |
| 2001/09/10 | 1,071 | 1,109 | 1,060 | 1,070 | 34,900 |
| 2001/09/07 | 1,116 | 1,120 | 1,111 | 1,111 | 22,000 |
| 2001/09/06 | 1,117 | 1,142 | 1,117 | 1,135 | 6,800 |
| 2001/09/05 | 1,100 | 1,149 | 1,100 | 1,117 | 26,500 |
| 2001/09/04 | 1,110 | 1,160 | 1,109 | 1,160 | 25,900 |
| 2001/09/03 | 1,171 | 1,171 | 1,105 | 1,109 | 22,500 |
| 2001/08/31 | 1,200 | 1,205 | 1,162 | 1,171 | 36,500 |
| 2001/08/30 | 1,136 | 1,218 | 1,132 | 1,218 | 43,800 |
| 2001/08/29 | 1,170 | 1,171 | 1,152 | 1,156 | 11,900 |
| 2001/08/28 | 1,156 | 1,175 | 1,152 | 1,170 | 19,300 |
| 2001/08/27 | 1,195 | 1,195 | 1,170 | 1,176 | 19,900 |
| 2001/08/24 | 1,130 | 1,170 | 1,125 | 1,170 | 47,400 |
| 2001/08/23 | 1,132 | 1,143 | 1,125 | 1,125 | 23,000 |
| 2001/08/22 | 1,170 | 1,171 | 1,132 | 1,132 | 20,400 |
| 2001/08/21 | 1,132 | 1,170 | 1,132 | 1,170 | 23,000 |
| 2001/08/20 | 1,128 | 1,143 | 1,122 | 1,132 | 22,800 |
| 2001/08/17 | 1,148 | 1,150 | 1,131 | 1,132 | 21,400 |
| 2001/08/16 | 1,143 | 1,160 | 1,125 | 1,148 | 26,600 |
| 2001/08/15 | 1,161 | 1,188 | 1,161 | 1,172 | 11,500 |
| 2001/08/14 | 1,150 | 1,219 | 1,149 | 1,219 | 36,700 |
| 2001/08/13 | 1,175 | 1,175 | 1,123 | 1,123 | 28,600 |
| 2001/08/10 | 1,177 | 1,178 | 1,150 | 1,175 | 23,400 |
| 2001/08/09 | 1,162 | 1,189 | 1,150 | 1,150 | 31,700 |
| 2001/08/08 | 1,200 | 1,200 | 1,165 | 1,167 | 24,500 |
| 2001/08/07 | 1,190 | 1,200 | 1,165 | 1,200 | 32,400 |
| 2001/08/06 | 1,169 | 1,185 | 1,165 | 1,185 | 14,500 |
| 2001/08/03 | 1,215 | 1,219 | 1,190 | 1,195 | 24,200 |
| 2001/08/02 | 1,180 | 1,220 | 1,172 | 1,215 | 69,100 |
| 2001/08/01 | 1,148 | 1,169 | 1,100 | 1,167 | 46,300 |
| 2001/07/31 | 1,100 | 1,148 | 1,100 | 1,148 | 15,200 |
| 2001/07/30 | 1,150 | 1,152 | 1,100 | 1,110 | 18,800 |
| 2001/07/27 | 1,155 | 1,160 | 1,110 | 1,150 | 23,000 |
| 2001/07/26 | 1,156 | 1,166 | 1,130 | 1,165 | 38,400 |
| 2001/07/25 | 1,162 | 1,180 | 1,149 | 1,149 | 17,600 |
| 2001/07/24 | 1,123 | 1,168 | 1,123 | 1,166 | 79,800 |
| 2001/07/23 | 1,101 | 1,130 | 1,100 | 1,125 | 114,800 |
| 2001/07/19 | 1,190 | 1,200 | 1,160 | 1,200 | 51,100 |
| 2001/07/18 | 1,197 | 1,220 | 1,191 | 1,192 | 50,100 |
| 2001/07/17 | 1,210 | 1,210 | 1,193 | 1,197 | 28,700 |
| 2001/07/16 | 1,235 | 1,240 | 1,210 | 1,220 | 30,800 |
| 2001/07/13 | 1,225 | 1,240 | 1,210 | 1,210 | 41,700 |
| 2001/07/12 | 1,190 | 1,225 | 1,190 | 1,225 | 56,500 |
| 2001/07/11 | 1,203 | 1,205 | 1,187 | 1,187 | 63,700 |
| 2001/07/10 | 1,198 | 1,220 | 1,190 | 1,203 | 78,400 |
| 2001/07/09 | 1,210 | 1,215 | 1,197 | 1,198 | 95,900 |
| 2001/07/06 | 1,245 | 1,250 | 1,230 | 1,235 | 93,500 |
| 2001/07/05 | 1,253 | 1,270 | 1,245 | 1,252 | 87,200 |
| 2001/07/04 | 1,230 | 1,270 | 1,230 | 1,253 | 61,300 |
| 2001/07/03 | 1,210 | 1,235 | 1,200 | 1,223 | 150,000 |
| 2001/07/02 | 1,176 | 1,239 | 1,176 | 1,213 | 265,300 |
| 2001/06/29 | 1,360 | 1,375 | 1,352 | 1,375 | 33,800 |
| 2001/06/28 | 1,363 | 1,370 | 1,320 | 1,360 | 40,800 |
| 2001/06/27 | 1,360 | 1,370 | 1,358 | 1,370 | 40,800 |
| 2001/06/26 | 1,380 | 1,380 | 1,360 | 1,373 | 27,900 |
| 2001/06/25 | 1,407 | 1,407 | 1,360 | 1,370 | 56,800 |
| 2001/06/22 | 1,321 | 1,339 | 1,320 | 1,337 | 42,000 |
| 2001/06/21 | 1,303 | 1,315 | 1,301 | 1,313 | 34,700 |
| 2001/06/20 | 1,310 | 1,310 | 1,295 | 1,300 | 44,600 |
| 2001/06/19 | 1,329 | 1,329 | 1,305 | 1,317 | 24,400 |
| 2001/06/18 | 1,300 | 1,319 | 1,300 | 1,319 | 22,300 |
| 2001/06/15 | 1,306 | 1,320 | 1,300 | 1,305 | 28,700 |
| 2001/06/14 | 1,320 | 1,333 | 1,306 | 1,330 | 24,800 |
| 2001/06/13 | 1,320 | 1,344 | 1,311 | 1,323 | 17,500 |
| 2001/06/12 | 1,355 | 1,360 | 1,311 | 1,320 | 34,800 |
| 2001/06/11 | 1,369 | 1,370 | 1,354 | 1,369 | 18,100 |
| 2001/06/08 | 1,350 | 1,389 | 1,341 | 1,365 | 86,000 |
| 2001/06/07 | 1,332 | 1,350 | 1,331 | 1,350 | 31,800 |
| 2001/06/06 | 1,312 | 1,340 | 1,312 | 1,331 | 30,100 |
| 2001/06/05 | 1,314 | 1,330 | 1,305 | 1,315 | 26,400 |
| 2001/06/04 | 1,325 | 1,351 | 1,321 | 1,340 | 22,800 |
| 2001/06/01 | 1,344 | 1,361 | 1,325 | 1,361 | 25,900 |
| 2001/05/31 | 1,350 | 1,350 | 1,310 | 1,321 | 48,900 |
| 2001/05/30 | 1,372 | 1,378 | 1,355 | 1,355 | 25,300 |
| 2001/05/29 | 1,370 | 1,400 | 1,370 | 1,378 | 24,800 |
| 2001/05/28 | 1,420 | 1,423 | 1,390 | 1,390 | 22,100 |
| 2001/05/25 | 1,410 | 1,421 | 1,402 | 1,405 | 25,000 |
| 2001/05/24 | 1,415 | 1,416 | 1,400 | 1,402 | 56,000 |
| 2001/05/23 | 1,414 | 1,432 | 1,410 | 1,415 | 33,500 |
| 2001/05/22 | 1,429 | 1,435 | 1,411 | 1,415 | 41,100 |
| 2001/05/21 | 1,430 | 1,440 | 1,420 | 1,427 | 32,400 |
| 2001/05/18 | 1,420 | 1,436 | 1,420 | 1,420 | 46,500 |
| 2001/05/17 | 1,431 | 1,437 | 1,411 | 1,420 | 22,500 |
| 2001/05/16 | 1,438 | 1,438 | 1,411 | 1,411 | 25,600 |
| 2001/05/15 | 1,421 | 1,421 | 1,410 | 1,411 | 26,900 |
| 2001/05/14 | 1,445 | 1,450 | 1,420 | 1,421 | 56,100 |
| 2001/05/11 | 1,445 | 1,460 | 1,410 | 1,425 | 53,800 |
| 2001/05/10 | 1,443 | 1,450 | 1,425 | 1,445 | 71,100 |
| 2001/05/09 | 1,454 | 1,458 | 1,402 | 1,403 | 64,700 |
| 2001/05/08 | 1,438 | 1,454 | 1,438 | 1,454 | 62,400 |
| 2001/05/07 | 1,440 | 1,445 | 1,420 | 1,438 | 45,700 |
| 2001/05/02 | 1,420 | 1,429 | 1,400 | 1,415 | 51,600 |
| 2001/05/01 | 1,372 | 1,400 | 1,371 | 1,400 | 59,800 |
| 2001/04/27 | 1,361 | 1,379 | 1,347 | 1,362 | 57,600 |
| 2001/04/26 | 1,350 | 1,378 | 1,350 | 1,360 | 56,200 |
| 2001/04/25 | 1,348 | 1,350 | 1,331 | 1,331 | 37,800 |
| 2001/04/24 | 1,340 | 1,345 | 1,320 | 1,345 | 26,100 |
| 2001/04/23 | 1,330 | 1,350 | 1,316 | 1,335 | 41,500 |
| 2001/04/20 | 1,359 | 1,359 | 1,328 | 1,347 | 56,100 |
| 2001/04/19 | 1,350 | 1,380 | 1,340 | 1,359 | 94,000 |
| 2001/04/18 | 1,300 | 1,339 | 1,299 | 1,330 | 47,600 |
| 2001/04/17 | 1,300 | 1,307 | 1,290 | 1,293 | 46,600 |
| 2001/04/16 | 1,340 | 1,340 | 1,300 | 1,318 | 47,500 |
| 2001/04/13 | 1,291 | 1,310 | 1,280 | 1,280 | 67,900 |
| 2001/04/12 | 1,278 | 1,290 | 1,270 | 1,285 | 59,900 |
| 2001/04/11 | 1,266 | 1,280 | 1,261 | 1,265 | 89,700 |
| 2001/04/10 | 1,285 | 1,285 | 1,265 | 1,265 | 72,000 |
| 2001/04/09 | 1,304 | 1,315 | 1,290 | 1,290 | 43,000 |
| 2001/04/06 | 1,332 | 1,347 | 1,302 | 1,303 | 48,100 |
| 2001/04/05 | 1,311 | 1,328 | 1,292 | 1,292 | 45,600 |
| 2001/04/04 | 1,300 | 1,316 | 1,296 | 1,307 | 26,300 |
| 2001/04/03 | 1,300 | 1,350 | 1,285 | 1,330 | 43,200 |
| 2001/04/02 | 1,312 | 1,324 | 1,300 | 1,300 | 27,700 |
| 2001/03/30 | 1,320 | 1,332 | 1,300 | 1,310 | 107,600 |
| 2001/03/29 | 1,380 | 1,381 | 1,360 | 1,360 | 40,500 |
| 2001/03/28 | 1,420 | 1,451 | 1,400 | 1,405 | 31,300 |
| 2001/03/27 | 1,451 | 1,460 | 1,421 | 1,440 | 47,100 |
| 2001/03/26 | 1,380 | 1,450 | 1,380 | 1,450 | 104,100 |
| 2001/03/23 | 1,311 | 1,360 | 1,311 | 1,350 | 62,000 |
| 2001/03/22 | 1,340 | 1,360 | 1,310 | 1,311 | 61,600 |
| 2001/03/21 | 1,275 | 1,360 | 1,274 | 1,360 | 73,800 |
| 2001/03/19 | 1,299 | 1,350 | 1,290 | 1,312 | 33,700 |
| 2001/03/16 | 1,290 | 1,355 | 1,290 | 1,305 | 34,300 |
| 2001/03/15 | 1,270 | 1,300 | 1,250 | 1,300 | 44,000 |
| 2001/03/14 | 1,330 | 1,330 | 1,290 | 1,290 | 23,500 |
| 2001/03/13 | 1,300 | 1,310 | 1,272 | 1,290 | 39,200 |
| 2001/03/12 | 1,325 | 1,340 | 1,320 | 1,320 | 44,100 |
| 2001/03/09 | 1,320 | 1,370 | 1,320 | 1,365 | 75,400 |
| 2001/03/08 | 1,369 | 1,370 | 1,321 | 1,321 | 36,300 |
| 2001/03/07 | 1,375 | 1,379 | 1,320 | 1,369 | 102,000 |
| 2001/03/06 | 1,290 | 1,320 | 1,270 | 1,295 | 62,700 |
| 2001/03/05 | 1,270 | 1,293 | 1,255 | 1,255 | 25,300 |
| 2001/03/02 | 1,293 | 1,297 | 1,270 | 1,270 | 35,600 |
| 2001/03/01 | 1,290 | 1,307 | 1,280 | 1,293 | 23,300 |
| 2001/02/28 | 1,310 | 1,311 | 1,290 | 1,290 | 44,800 |
| 2001/02/27 | 1,315 | 1,335 | 1,310 | 1,310 | 25,500 |
| 2001/02/26 | 1,315 | 1,320 | 1,301 | 1,310 | 32,400 |
| 2001/02/23 | 1,300 | 1,315 | 1,299 | 1,315 | 35,700 |
| 2001/02/22 | 1,330 | 1,330 | 1,300 | 1,300 | 44,700 |
| 2001/02/21 | 1,354 | 1,355 | 1,331 | 1,349 | 16,700 |
| 2001/02/20 | 1,344 | 1,360 | 1,335 | 1,355 | 12,300 |
| 2001/02/19 | 1,346 | 1,346 | 1,331 | 1,340 | 12,200 |
| 2001/02/16 | 1,340 | 1,345 | 1,335 | 1,335 | 35,300 |
| 2001/02/15 | 1,349 | 1,349 | 1,335 | 1,340 | 28,100 |
| 2001/02/14 | 1,347 | 1,388 | 1,335 | 1,348 | 19,900 |
| 2001/02/13 | 1,360 | 1,374 | 1,345 | 1,360 | 28,100 |
| 2001/02/09 | 1,339 | 1,350 | 1,334 | 1,345 | 27,500 |
| 2001/02/08 | 1,321 | 1,349 | 1,320 | 1,330 | 26,700 |
| 2001/02/07 | 1,330 | 1,348 | 1,320 | 1,340 | 27,900 |
| 2001/02/06 | 1,335 | 1,350 | 1,331 | 1,333 | 35,400 |
| 2001/02/05 | 1,360 | 1,376 | 1,350 | 1,352 | 32,000 |
| 2001/02/02 | 1,380 | 1,401 | 1,375 | 1,376 | 28,900 |
| 2001/02/01 | 1,401 | 1,429 | 1,380 | 1,385 | 32,600 |
| 2001/01/31 | 1,430 | 1,430 | 1,399 | 1,401 | 20,500 |
| 2001/01/30 | 1,392 | 1,430 | 1,389 | 1,405 | 30,300 |
| 2001/01/29 | 1,400 | 1,400 | 1,387 | 1,387 | 18,200 |
| 2001/01/26 | 1,410 | 1,430 | 1,380 | 1,380 | 37,100 |
| 2001/01/25 | 1,410 | 1,435 | 1,410 | 1,410 | 37,900 |
| 2001/01/24 | 1,445 | 1,470 | 1,410 | 1,412 | 63,600 |
| 2001/01/23 | 1,485 | 1,485 | 1,445 | 1,445 | 37,500 |
| 2001/01/22 | 1,520 | 1,524 | 1,480 | 1,487 | 67,500 |
| 2001/01/19 | 1,531 | 1,535 | 1,499 | 1,504 | 69,200 |
| 2001/01/18 | 1,377 | 1,481 | 1,377 | 1,481 | 120,600 |
| 2001/01/17 | 1,400 | 1,410 | 1,350 | 1,376 | 24,400 |
| 2001/01/16 | 1,357 | 1,365 | 1,350 | 1,365 | 26,600 |
| 2001/01/15 | 1,321 | 1,369 | 1,310 | 1,330 | 39,800 |
| 2001/01/12 | 1,290 | 1,331 | 1,255 | 1,281 | 62,700 |
| 2001/01/11 | 1,300 | 1,318 | 1,250 | 1,281 | 60,500 |
| 2001/01/10 | 1,355 | 1,360 | 1,328 | 1,330 | 65,100 |
| 2001/01/09 | 1,360 | 1,361 | 1,340 | 1,355 | 81,500 |
| 2001/01/05 | 1,360 | 1,380 | 1,360 | 1,360 | 44,100 |
| 2001/01/04 | 1,410 | 1,422 | 1,360 | 1,360 | 35,100 |