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
2002/12/30 904 945 904 940 51,600
2002/12/27 866 907 865 904 106,500
2002/12/26 825 865 823 865 184,600
2002/12/25 826 832 820 831 43,300
2002/12/24 820 846 820 836 100,600
2002/12/20 831 835 820 823 43,200
2002/12/19 840 840 825 835 50,900
2002/12/18 850 854 849 850 67,000
2002/12/17 849 870 848 860 57,500
2002/12/16 885 885 842 849 34,600
2002/12/13 855 860 851 859 76,300
2002/12/12 858 865 855 858 26,400
2002/12/11 866 870 851 868 29,800
2002/12/10 861 878 861 876 20,900
2002/12/09 880 882 879 881 24,500
2002/12/06 900 901 880 881 25,100
2002/12/05 902 907 891 904 28,900
2002/12/04 928 928 914 916 17,000
2002/12/03 930 934 926 934 37,900
2002/12/02 960 965 941 949 21,600
2002/11/29 961 970 948 955 23,600
2002/11/28 939 978 930 959 35,200
2002/11/27 921 949 916 939 17,400
2002/11/26 958 965 920 920 16,100
2002/11/25 909 962 909 957 25,400
2002/11/22 894 910 887 908 23,600
2002/11/21 890 901 882 893 17,900
2002/11/20 874 904 874 900 28,500
2002/11/19 880 884 854 873 28,700
2002/11/18 933 933 890 892 34,600
2002/11/15 915 938 915 933 25,400
2002/11/14 950 953 913 914 27,500
2002/11/13 957 959 951 951 19,700
2002/11/12 940 971 940 957 20,900
2002/11/11 948 963 948 950 15,400
2002/11/08 999 1,001 978 978 21,300
2002/11/07 1,001 1,012 1,000 1,012 15,800
2002/11/06 1,002 1,015 1,000 1,001 28,800
2002/11/05 991 1,003 991 1,000 40,200
2002/11/01 995 1,004 990 990 14,900
2002/10/31 1,000 1,020 995 995 22,100
2002/10/30 992 1,034 992 1,024 22,300
2002/10/29 1,007 1,025 1,000 1,004 11,600
2002/10/28 1,023 1,045 1,023 1,027 21,000
2002/10/25 1,000 1,025 1,000 1,025 36,600
2002/10/24 1,009 1,010 994 1,005 41,500
2002/10/23 994 1,010 989 1,009 44,600
2002/10/22 1,013 1,013 980 1,000 45,700
2002/10/21 980 1,008 980 1,000 40,800
2002/10/18 961 985 961 980 50,100
2002/10/17 919 960 919 960 30,000
2002/10/16 939 942 918 928 54,000
2002/10/15 904 930 904 930 35,800
2002/10/11 849 884 849 873 39,000
2002/10/10 868 883 850 851 48,700
2002/10/09 916 916 888 888 38,700
2002/10/08 921 929 914 916 32,100
2002/10/07 950 952 930 930 38,000
2002/10/04 949 950 930 950 31,300
2002/10/03 943 964 943 955 23,900
2002/10/02 960 986 943 943 27,000
2002/10/01 950 971 940 940 55,700
2002/09/30 994 1,010 994 1,001 37,700
2002/09/27 1,005 1,020 981 1,014 38,900
2002/09/26 985 1,015 985 1,000 24,900
2002/09/25 1,010 1,015 1,000 1,007 21,700
2002/09/24 995 1,010 971 1,010 29,900
2002/09/20 995 1,010 990 1,004 29,600
2002/09/19 979 1,015 979 1,000 34,000
2002/09/18 957 978 957 978 21,300
2002/09/17 960 980 951 978 39,300
2002/09/13 928 935 927 930 103,900
2002/09/12 955 996 955 988 25,200
2002/09/11 960 962 956 956 35,200
2002/09/10 987 998 962 962 25,700
2002/09/09 958 993 956 986 36,000
2002/09/06 947 961 936 958 40,400
2002/09/05 915 950 910 945 39,000
2002/09/04 929 939 901 905 52,000
2002/09/03 964 964 921 949 24,800
2002/09/02 921 980 921 974 29,100
2002/08/30 970 971 941 961 42,400
2002/08/29 1,000 1,000 982 986 33,600
2002/08/28 1,000 1,009 995 1,009 21,900
2002/08/27 1,015 1,015 997 1,000 23,700
2002/08/26 999 1,010 993 1,000 37,100
2002/08/23 998 1,002 985 994 47,900
2002/08/22 990 1,002 985 999 65,300
2002/08/21 999 1,001 990 990 43,400
2002/08/20 997 1,010 991 1,010 28,600
2002/08/19 1,019 1,019 983 987 28,600
2002/08/16 1,051 1,052 1,010 1,019 35,300
2002/08/15 1,062 1,062 1,029 1,033 25,800
2002/08/14 1,045 1,045 1,030 1,030 13,200
2002/08/13 1,020 1,040 1,018 1,035 22,500
2002/08/12 1,064 1,065 1,025 1,025 21,000
2002/08/09 1,050 1,065 1,000 1,065 22,900
2002/08/08 1,030 1,031 1,010 1,010 8,800
2002/08/07 1,001 1,040 1,001 1,010 13,900
2002/08/06 1,000 1,000 982 991 26,200
2002/08/05 1,000 1,026 1,000 1,001 12,300
2002/08/02 1,010 1,041 1,001 1,001 22,400
2002/08/01 1,040 1,041 1,020 1,025 10,300
2002/07/31 1,050 1,058 1,045 1,050 7,800
2002/07/30 1,040 1,064 1,040 1,060 11,800
2002/07/29 1,020 1,066 1,020 1,020 24,000
2002/07/26 1,059 1,066 1,018 1,019 30,900
2002/07/25 1,100 1,100 1,061 1,090 11,200
2002/07/24 1,090 1,090 1,060 1,060 20,300
2002/07/23 1,066 1,097 1,066 1,090 22,600
2002/07/22 1,110 1,120 1,089 1,106 24,400
2002/07/19 1,130 1,142 1,117 1,126 12,100
2002/07/18 1,154 1,190 1,122 1,190 69,400
2002/07/17 1,056 1,094 1,050 1,094 38,500
2002/07/16 1,091 1,120 1,071 1,071 34,300
2002/07/15 1,124 1,141 1,071 1,071 17,800
2002/07/12 1,122 1,158 1,120 1,123 11,700
2002/07/11 1,140 1,168 1,120 1,120 18,300
2002/07/10 1,140 1,170 1,139 1,155 42,000
2002/07/09 1,151 1,174 1,144 1,170 12,600
2002/07/08 1,190 1,190 1,150 1,169 34,800
2002/07/05 1,170 1,189 1,169 1,172 20,300
2002/07/04 1,162 1,199 1,155 1,170 32,900
2002/07/03 1,130 1,195 1,105 1,195 58,700
2002/07/02 1,090 1,130 1,075 1,130 33,500
2002/07/01 1,080 1,099 1,060 1,099 25,100
2002/06/28 1,022 1,070 1,021 1,034 27,500
2002/06/27 1,023 1,045 1,015 1,015 39,300
2002/06/26 1,020 1,051 1,015 1,025 34,200
2002/06/25 1,050 1,089 1,015 1,031 15,000
2002/06/24 1,011 1,050 1,009 1,050 20,700
2002/06/21 1,050 1,062 1,040 1,040 18,500
2002/06/20 1,050 1,067 1,029 1,067 21,200
2002/06/19 1,120 1,120 1,055 1,055 24,500
2002/06/18 1,080 1,095 1,063 1,080 25,100
2002/06/17 1,082 1,092 1,060 1,060 42,200
2002/06/14 1,180 1,180 1,120 1,120 100,900
2002/06/13 1,160 1,173 1,140 1,140 25,500
2002/06/12 1,157 1,178 1,156 1,162 11,600
2002/06/11 1,157 1,180 1,156 1,180 9,600
2002/06/10 1,180 1,190 1,177 1,177 15,200
2002/06/07 1,155 1,189 1,150 1,180 21,700
2002/06/06 1,202 1,209 1,180 1,180 35,400
2002/06/05 1,250 1,270 1,222 1,222 31,000
2002/06/04 1,200 1,260 1,200 1,236 57,900
2002/06/03 1,211 1,224 1,210 1,214 6,900
2002/05/31 1,190 1,210 1,185 1,187 24,600
2002/05/30 1,245 1,245 1,190 1,200 22,400
2002/05/29 1,249 1,250 1,230 1,245 32,600
2002/05/28 1,269 1,269 1,235 1,249 40,600
2002/05/27 1,200 1,230 1,195 1,225 43,800
2002/05/24 1,181 1,181 1,167 1,180 13,800
2002/05/23 1,180 1,185 1,160 1,161 29,700
2002/05/22 1,154 1,180 1,154 1,157 20,500
2002/05/21 1,180 1,190 1,159 1,178 16,900
2002/05/20 1,200 1,201 1,180 1,180 22,000
2002/05/17 1,180 1,201 1,173 1,173 33,800
2002/05/16 1,150 1,169 1,145 1,169 23,700
2002/05/15 1,141 1,169 1,135 1,135 31,300
2002/05/14 1,165 1,180 1,133 1,133 19,900
2002/05/13 1,168 1,168 1,131 1,131 26,200
2002/05/10 1,200 1,202 1,167 1,167 14,200
2002/05/09 1,220 1,225 1,186 1,195 21,900
2002/05/08 1,232 1,232 1,180 1,180 19,600
2002/05/07 1,158 1,187 1,158 1,172 17,700
2002/05/02 1,223 1,230 1,210 1,212 23,000
2002/05/01 1,240 1,255 1,210 1,230 33,400
2002/04/30 1,260 1,264 1,240 1,246 32,600
2002/04/26 1,285 1,295 1,265 1,271 48,700
2002/04/25 1,265 1,298 1,265 1,280 39,300
2002/04/24 1,297 1,300 1,280 1,281 44,800
2002/04/23 1,264 1,300 1,260 1,300 86,700
2002/04/22 1,230 1,260 1,223 1,260 62,900
2002/04/19 1,227 1,230 1,190 1,228 39,000
2002/04/18 1,170 1,230 1,170 1,220 115,300
2002/04/17 1,194 1,195 1,165 1,185 27,300
2002/04/16 1,160 1,197 1,141 1,194 39,000
2002/04/15 1,144 1,170 1,144 1,160 26,400
2002/04/12 1,161 1,179 1,150 1,164 27,100
2002/04/11 1,189 1,189 1,161 1,168 34,300
2002/04/10 1,179 1,189 1,165 1,189 39,000
2002/04/09 1,161 1,200 1,160 1,164 69,000
2002/04/08 1,149 1,183 1,142 1,163 36,000
2002/04/05 1,150 1,190 1,139 1,189 69,200
2002/04/04 1,095 1,149 1,090 1,135 63,000
2002/04/03 1,065 1,100 1,044 1,075 55,400
2002/04/02 1,025 1,069 1,013 1,066 38,900
2002/04/01 1,080 1,080 1,020 1,029 47,600
2002/03/29 1,137 1,137 1,040 1,040 49,800
2002/03/28 1,150 1,150 1,105 1,139 31,900
2002/03/27 1,150 1,150 1,102 1,110 32,900
2002/03/26 1,130 1,160 1,100 1,120 40,500
2002/03/25 1,140 1,160 1,111 1,150 27,700
2002/03/22 1,182 1,182 1,140 1,148 15,000
2002/03/20 1,181 1,198 1,150 1,166 30,500
2002/03/19 1,130 1,180 1,130 1,180 18,400
2002/03/18 1,198 1,198 1,148 1,170 28,200
2002/03/15 1,171 1,180 1,150 1,163 25,000
2002/03/14 1,160 1,162 1,131 1,151 33,400
2002/03/13 1,211 1,228 1,162 1,162 34,600
2002/03/12 1,260 1,260 1,201 1,210 37,900
2002/03/11 1,240 1,268 1,207 1,260 159,500
2002/03/08 1,149 1,215 1,149 1,180 142,000
2002/03/07 1,140 1,164 1,134 1,158 74,600
2002/03/06 1,180 1,180 1,130 1,141 48,700
2002/03/05 1,230 1,239 1,175 1,182 80,400
2002/03/04 1,195 1,239 1,190 1,230 102,200
2002/03/01 1,187 1,189 1,139 1,189 77,100
2002/02/28 1,134 1,190 1,105 1,171 113,000
2002/02/27 1,120 1,135 1,100 1,134 94,300
2002/02/26 1,070 1,138 1,060 1,129 137,500
2002/02/25 1,058 1,060 1,041 1,058 61,700
2002/02/22 1,026 1,039 1,020 1,039 44,500
2002/02/21 999 1,029 999 1,029 78,500
2002/02/20 1,020 1,030 992 992 82,600
2002/02/19 1,000 1,070 1,000 1,040 219,500
2002/02/18 994 1,010 985 998 495,100
2002/02/15 986 996 985 996 80,200
2002/02/14 878 897 877 896 23,400
2002/02/13 877 878 846 878 73,200
2002/02/12 850 880 850 879 38,300
2002/02/08 830 854 830 849 33,800
2002/02/07 836 853 826 827 16,500
2002/02/06 818 836 818 834 18,600
2002/02/05 838 838 820 821 22,400
2002/02/04 838 844 838 844 13,400
2002/02/01 840 850 838 838 14,200
2002/01/31 847 860 835 850 10,100
2002/01/30 850 860 820 860 11,300
2002/01/29 860 869 854 856 23,000
2002/01/28 890 898 857 857 11,300
2002/01/25 870 899 850 880 31,200
2002/01/24 865 889 865 879 29,500
2002/01/23 853 880 851 865 19,800
2002/01/22 889 890 852 853 20,800
2002/01/21 855 889 848 882 33,200
2002/01/18 830 855 830 855 36,800
2002/01/17 840 840 811 829 38,200
2002/01/16 800 855 800 855 40,100
2002/01/15 830 839 800 800 75,500
2002/01/11 845 857 842 842 74,800
2002/01/10 930 930 895 895 16,600
2002/01/09 911 943 910 932 19,400
2002/01/08 942 945 909 911 24,800
2002/01/07 930 955 901 952 49,400
2002/01/04 900 935 900 929 19,600

このページの先頭へ