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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,310 | 1,340 | 1,305 | 1,312 | 12,000 |
| 2003/12/29 | 1,268 | 1,309 | 1,258 | 1,309 | 32,200 |
| 2003/12/26 | 1,245 | 1,268 | 1,234 | 1,268 | 18,000 |
| 2003/12/25 | 1,236 | 1,251 | 1,220 | 1,251 | 17,400 |
| 2003/12/24 | 1,221 | 1,250 | 1,221 | 1,246 | 21,300 |
| 2003/12/22 | 1,240 | 1,240 | 1,202 | 1,238 | 30,700 |
| 2003/12/19 | 1,222 | 1,245 | 1,210 | 1,215 | 19,000 |
| 2003/12/18 | 1,200 | 1,239 | 1,200 | 1,222 | 11,300 |
| 2003/12/17 | 1,271 | 1,295 | 1,231 | 1,238 | 13,300 |
| 2003/12/16 | 1,297 | 1,297 | 1,251 | 1,271 | 26,500 |
| 2003/12/15 | 1,254 | 1,325 | 1,254 | 1,277 | 22,100 |
| 2003/12/12 | 1,269 | 1,289 | 1,249 | 1,255 | 55,800 |
| 2003/12/11 | 1,300 | 1,300 | 1,245 | 1,268 | 6,000 |
| 2003/12/10 | 1,315 | 1,315 | 1,243 | 1,274 | 11,300 |
| 2003/12/09 | 1,244 | 1,300 | 1,244 | 1,287 | 11,400 |
| 2003/12/08 | 1,280 | 1,299 | 1,280 | 1,284 | 8,500 |
| 2003/12/05 | 1,300 | 1,315 | 1,290 | 1,300 | 33,400 |
| 2003/12/04 | 1,327 | 1,336 | 1,300 | 1,312 | 13,600 |
| 2003/12/03 | 1,302 | 1,340 | 1,300 | 1,340 | 9,700 |
| 2003/12/02 | 1,320 | 1,340 | 1,300 | 1,307 | 18,700 |
| 2003/12/01 | 1,290 | 1,320 | 1,275 | 1,320 | 25,100 |
| 2003/11/28 | 1,296 | 1,320 | 1,289 | 1,303 | 14,000 |
| 2003/11/27 | 1,309 | 1,309 | 1,286 | 1,291 | 10,400 |
| 2003/11/26 | 1,334 | 1,334 | 1,253 | 1,310 | 9,400 |
| 2003/11/25 | 1,264 | 1,341 | 1,264 | 1,294 | 13,700 |
| 2003/11/21 | 1,265 | 1,300 | 1,232 | 1,258 | 11,800 |
| 2003/11/20 | 1,237 | 1,268 | 1,210 | 1,265 | 15,600 |
| 2003/11/19 | 1,241 | 1,247 | 1,201 | 1,237 | 18,300 |
| 2003/11/18 | 1,209 | 1,262 | 1,180 | 1,261 | 18,600 |
| 2003/11/17 | 1,394 | 1,394 | 1,281 | 1,309 | 17,600 |
| 2003/11/14 | 1,394 | 1,394 | 1,339 | 1,374 | 15,400 |
| 2003/11/13 | 1,355 | 1,396 | 1,346 | 1,396 | 14,400 |
| 2003/11/12 | 1,320 | 1,360 | 1,300 | 1,329 | 22,600 |
| 2003/11/11 | 1,371 | 1,380 | 1,346 | 1,378 | 18,100 |
| 2003/11/10 | 1,402 | 1,417 | 1,402 | 1,411 | 14,300 |
| 2003/11/07 | 1,370 | 1,408 | 1,370 | 1,394 | 13,900 |
| 2003/11/06 | 1,375 | 1,410 | 1,375 | 1,384 | 20,500 |
| 2003/11/05 | 1,420 | 1,420 | 1,403 | 1,414 | 13,200 |
| 2003/11/04 | 1,372 | 1,419 | 1,372 | 1,403 | 19,800 |
| 2003/10/31 | 1,375 | 1,399 | 1,370 | 1,384 | 8,300 |
| 2003/10/30 | 1,378 | 1,410 | 1,376 | 1,395 | 10,900 |
| 2003/10/29 | 1,380 | 1,407 | 1,380 | 1,398 | 18,300 |
| 2003/10/28 | 1,376 | 1,401 | 1,357 | 1,400 | 15,800 |
| 2003/10/27 | 1,384 | 1,386 | 1,310 | 1,356 | 35,800 |
| 2003/10/24 | 1,395 | 1,406 | 1,384 | 1,388 | 29,600 |
| 2003/10/23 | 1,401 | 1,401 | 1,350 | 1,395 | 49,200 |
| 2003/10/22 | 1,413 | 1,450 | 1,413 | 1,434 | 18,100 |
| 2003/10/21 | 1,495 | 1,495 | 1,425 | 1,433 | 22,100 |
| 2003/10/20 | 1,489 | 1,496 | 1,480 | 1,489 | 30,700 |
| 2003/10/17 | 1,450 | 1,492 | 1,445 | 1,492 | 65,300 |
| 2003/10/16 | 1,415 | 1,439 | 1,380 | 1,439 | 64,800 |
| 2003/10/15 | 1,400 | 1,416 | 1,395 | 1,403 | 43,800 |
| 2003/10/14 | 1,400 | 1,403 | 1,382 | 1,383 | 58,700 |
| 2003/10/10 | 1,390 | 1,405 | 1,382 | 1,382 | 68,200 |
| 2003/10/09 | 1,396 | 1,430 | 1,394 | 1,400 | 26,300 |
| 2003/10/08 | 1,435 | 1,449 | 1,426 | 1,436 | 46,900 |
| 2003/10/07 | 1,451 | 1,459 | 1,450 | 1,453 | 27,000 |
| 2003/10/06 | 1,464 | 1,474 | 1,460 | 1,463 | 29,100 |
| 2003/10/03 | 1,428 | 1,440 | 1,422 | 1,440 | 27,100 |
| 2003/10/02 | 1,418 | 1,430 | 1,417 | 1,427 | 19,800 |
| 2003/10/01 | 1,420 | 1,420 | 1,400 | 1,417 | 27,300 |
| 2003/09/30 | 1,363 | 1,412 | 1,363 | 1,400 | 15,600 |
| 2003/09/29 | 1,375 | 1,378 | 1,359 | 1,359 | 27,500 |
| 2003/09/26 | 1,376 | 1,381 | 1,350 | 1,375 | 65,800 |
| 2003/09/25 | 1,442 | 1,465 | 1,406 | 1,436 | 24,300 |
| 2003/09/24 | 1,467 | 1,496 | 1,467 | 1,480 | 31,000 |
| 2003/09/22 | 1,490 | 1,490 | 1,440 | 1,467 | 23,700 |
| 2003/09/19 | 1,506 | 1,520 | 1,490 | 1,494 | 24,500 |
| 2003/09/18 | 1,489 | 1,508 | 1,485 | 1,491 | 21,800 |
| 2003/09/17 | 1,496 | 1,509 | 1,490 | 1,490 | 20,800 |
| 2003/09/16 | 1,513 | 1,520 | 1,492 | 1,493 | 21,200 |
| 2003/09/12 | 1,529 | 1,529 | 1,493 | 1,496 | 59,500 |
| 2003/09/11 | 1,486 | 1,509 | 1,486 | 1,490 | 24,600 |
| 2003/09/10 | 1,490 | 1,530 | 1,490 | 1,516 | 19,400 |
| 2003/09/09 | 1,490 | 1,530 | 1,490 | 1,503 | 12,400 |
| 2003/09/08 | 1,470 | 1,520 | 1,470 | 1,494 | 15,900 |
| 2003/09/05 | 1,498 | 1,518 | 1,496 | 1,500 | 11,400 |
| 2003/09/04 | 1,500 | 1,534 | 1,500 | 1,501 | 20,700 |
| 2003/09/03 | 1,571 | 1,585 | 1,550 | 1,557 | 31,100 |
| 2003/09/02 | 1,522 | 1,571 | 1,520 | 1,561 | 60,700 |
| 2003/09/01 | 1,480 | 1,535 | 1,480 | 1,520 | 43,100 |
| 2003/08/29 | 1,499 | 1,499 | 1,490 | 1,490 | 21,200 |
| 2003/08/28 | 1,491 | 1,500 | 1,473 | 1,473 | 18,000 |
| 2003/08/27 | 1,490 | 1,510 | 1,490 | 1,490 | 33,500 |
| 2003/08/26 | 1,449 | 1,500 | 1,449 | 1,490 | 39,400 |
| 2003/08/25 | 1,431 | 1,461 | 1,431 | 1,455 | 21,700 |
| 2003/08/22 | 1,465 | 1,471 | 1,432 | 1,470 | 33,600 |
| 2003/08/21 | 1,430 | 1,460 | 1,430 | 1,452 | 8,500 |
| 2003/08/20 | 1,460 | 1,470 | 1,456 | 1,462 | 23,400 |
| 2003/08/19 | 1,459 | 1,460 | 1,411 | 1,454 | 17,200 |
| 2003/08/18 | 1,480 | 1,480 | 1,443 | 1,455 | 9,700 |
| 2003/08/15 | 1,459 | 1,481 | 1,431 | 1,440 | 11,900 |
| 2003/08/14 | 1,430 | 1,463 | 1,430 | 1,462 | 16,000 |
| 2003/08/13 | 1,414 | 1,439 | 1,414 | 1,439 | 9,100 |
| 2003/08/12 | 1,400 | 1,418 | 1,392 | 1,414 | 14,400 |
| 2003/08/11 | 1,395 | 1,396 | 1,375 | 1,390 | 11,400 |
| 2003/08/08 | 1,362 | 1,399 | 1,360 | 1,395 | 22,500 |
| 2003/08/07 | 1,400 | 1,400 | 1,381 | 1,381 | 24,400 |
| 2003/08/06 | 1,421 | 1,449 | 1,411 | 1,412 | 12,300 |
| 2003/08/05 | 1,425 | 1,439 | 1,420 | 1,420 | 26,800 |
| 2003/08/04 | 1,485 | 1,485 | 1,465 | 1,465 | 29,000 |
| 2003/08/01 | 1,448 | 1,488 | 1,441 | 1,478 | 27,700 |
| 2003/07/31 | 1,480 | 1,480 | 1,430 | 1,448 | 21,300 |
| 2003/07/30 | 1,482 | 1,500 | 1,482 | 1,482 | 21,900 |
| 2003/07/29 | 1,504 | 1,504 | 1,481 | 1,492 | 26,400 |
| 2003/07/28 | 1,474 | 1,520 | 1,450 | 1,505 | 35,300 |
| 2003/07/25 | 1,472 | 1,492 | 1,472 | 1,476 | 35,300 |
| 2003/07/24 | 1,430 | 1,505 | 1,428 | 1,502 | 98,700 |
| 2003/07/23 | 1,435 | 1,435 | 1,420 | 1,435 | 30,900 |
| 2003/07/22 | 1,435 | 1,435 | 1,396 | 1,396 | 25,700 |
| 2003/07/18 | 1,433 | 1,434 | 1,406 | 1,415 | 23,500 |
| 2003/07/17 | 1,439 | 1,440 | 1,430 | 1,437 | 40,800 |
| 2003/07/16 | 1,450 | 1,459 | 1,440 | 1,452 | 55,500 |
| 2003/07/15 | 1,431 | 1,475 | 1,431 | 1,451 | 106,400 |
| 2003/07/14 | 1,350 | 1,420 | 1,350 | 1,409 | 77,900 |
| 2003/07/11 | 1,332 | 1,351 | 1,332 | 1,335 | 47,900 |
| 2003/07/10 | 1,344 | 1,345 | 1,300 | 1,332 | 19,700 |
| 2003/07/09 | 1,338 | 1,356 | 1,335 | 1,335 | 54,300 |
| 2003/07/08 | 1,330 | 1,350 | 1,298 | 1,298 | 86,300 |
| 2003/07/07 | 1,329 | 1,330 | 1,290 | 1,326 | 18,500 |
| 2003/07/04 | 1,285 | 1,342 | 1,285 | 1,329 | 26,600 |
| 2003/07/03 | 1,360 | 1,369 | 1,302 | 1,345 | 51,600 |
| 2003/07/02 | 1,346 | 1,359 | 1,335 | 1,354 | 74,100 |
| 2003/07/01 | 1,252 | 1,330 | 1,252 | 1,326 | 70,000 |
| 2003/06/30 | 1,278 | 1,283 | 1,258 | 1,274 | 22,100 |
| 2003/06/27 | 1,262 | 1,288 | 1,258 | 1,258 | 22,700 |
| 2003/06/26 | 1,261 | 1,262 | 1,221 | 1,242 | 20,200 |
| 2003/06/25 | 1,260 | 1,275 | 1,260 | 1,261 | 15,000 |
| 2003/06/24 | 1,280 | 1,282 | 1,260 | 1,260 | 16,400 |
| 2003/06/23 | 1,285 | 1,289 | 1,279 | 1,284 | 19,000 |
| 2003/06/20 | 1,260 | 1,282 | 1,260 | 1,277 | 16,400 |
| 2003/06/19 | 1,290 | 1,290 | 1,279 | 1,280 | 19,600 |
| 2003/06/18 | 1,295 | 1,295 | 1,288 | 1,290 | 30,100 |
| 2003/06/17 | 1,280 | 1,298 | 1,280 | 1,291 | 23,100 |
| 2003/06/16 | 1,299 | 1,299 | 1,268 | 1,279 | 14,800 |
| 2003/06/13 | 1,295 | 1,300 | 1,279 | 1,280 | 84,900 |
| 2003/06/12 | 1,290 | 1,295 | 1,270 | 1,270 | 22,100 |
| 2003/06/11 | 1,280 | 1,296 | 1,280 | 1,289 | 29,100 |
| 2003/06/10 | 1,268 | 1,285 | 1,268 | 1,284 | 17,100 |
| 2003/06/09 | 1,268 | 1,295 | 1,268 | 1,282 | 11,200 |
| 2003/06/06 | 1,265 | 1,300 | 1,265 | 1,300 | 33,100 |
| 2003/06/05 | 1,300 | 1,310 | 1,262 | 1,283 | 25,500 |
| 2003/06/04 | 1,270 | 1,299 | 1,270 | 1,284 | 11,900 |
| 2003/06/03 | 1,293 | 1,298 | 1,261 | 1,289 | 25,700 |
| 2003/06/02 | 1,300 | 1,315 | 1,290 | 1,293 | 36,800 |
| 2003/05/30 | 1,293 | 1,310 | 1,273 | 1,300 | 43,800 |
| 2003/05/29 | 1,287 | 1,299 | 1,268 | 1,292 | 28,700 |
| 2003/05/28 | 1,261 | 1,300 | 1,261 | 1,267 | 27,900 |
| 2003/05/27 | 1,280 | 1,285 | 1,250 | 1,250 | 15,000 |
| 2003/05/26 | 1,292 | 1,309 | 1,280 | 1,281 | 14,100 |
| 2003/05/23 | 1,281 | 1,310 | 1,280 | 1,296 | 26,200 |
| 2003/05/22 | 1,280 | 1,300 | 1,273 | 1,281 | 20,900 |
| 2003/05/21 | 1,270 | 1,309 | 1,270 | 1,285 | 30,200 |
| 2003/05/20 | 1,270 | 1,284 | 1,270 | 1,270 | 23,000 |
| 2003/05/19 | 1,300 | 1,300 | 1,270 | 1,289 | 47,600 |
| 2003/05/16 | 1,300 | 1,319 | 1,297 | 1,315 | 35,800 |
| 2003/05/15 | 1,331 | 1,350 | 1,300 | 1,312 | 57,600 |
| 2003/05/14 | 1,335 | 1,368 | 1,320 | 1,351 | 63,900 |
| 2003/05/13 | 1,323 | 1,369 | 1,323 | 1,336 | 89,800 |
| 2003/05/12 | 1,320 | 1,323 | 1,300 | 1,323 | 26,300 |
| 2003/05/09 | 1,310 | 1,320 | 1,300 | 1,320 | 61,000 |
| 2003/05/08 | 1,300 | 1,312 | 1,295 | 1,301 | 45,900 |
| 2003/05/07 | 1,300 | 1,315 | 1,290 | 1,308 | 79,300 |
| 2003/05/06 | 1,286 | 1,310 | 1,282 | 1,305 | 70,900 |
| 2003/05/02 | 1,241 | 1,286 | 1,235 | 1,286 | 115,400 |
| 2003/05/01 | 1,239 | 1,250 | 1,216 | 1,241 | 52,000 |
| 2003/04/30 | 1,199 | 1,250 | 1,199 | 1,220 | 67,700 |
| 2003/04/28 | 1,175 | 1,197 | 1,166 | 1,186 | 50,700 |
| 2003/04/25 | 1,200 | 1,200 | 1,144 | 1,175 | 43,400 |
| 2003/04/24 | 1,150 | 1,230 | 1,150 | 1,200 | 93,700 |
| 2003/04/23 | 1,147 | 1,149 | 1,141 | 1,142 | 50,100 |
| 2003/04/22 | 1,150 | 1,150 | 1,137 | 1,137 | 49,300 |
| 2003/04/21 | 1,130 | 1,150 | 1,122 | 1,144 | 50,000 |
| 2003/04/18 | 1,110 | 1,120 | 1,103 | 1,120 | 24,100 |
| 2003/04/17 | 1,128 | 1,130 | 1,120 | 1,124 | 15,900 |
| 2003/04/16 | 1,140 | 1,150 | 1,128 | 1,138 | 35,500 |
| 2003/04/15 | 1,089 | 1,142 | 1,089 | 1,122 | 58,400 |
| 2003/04/14 | 1,060 | 1,084 | 1,058 | 1,084 | 43,000 |
| 2003/04/11 | 1,021 | 1,061 | 1,021 | 1,060 | 77,500 |
| 2003/04/10 | 1,015 | 1,027 | 1,013 | 1,020 | 10,400 |
| 2003/04/09 | 1,028 | 1,039 | 1,021 | 1,030 | 26,400 |
| 2003/04/08 | 1,013 | 1,045 | 1,013 | 1,027 | 20,500 |
| 2003/04/07 | 1,040 | 1,041 | 1,004 | 1,026 | 23,400 |
| 2003/04/04 | 1,002 | 1,047 | 1,002 | 1,042 | 29,700 |
| 2003/04/03 | 1,045 | 1,049 | 1,021 | 1,033 | 13,500 |
| 2003/04/02 | 1,016 | 1,035 | 997 | 1,035 | 15,500 |
| 2003/04/01 | 1,002 | 1,027 | 1,000 | 1,015 | 17,100 |
| 2003/03/31 | 1,030 | 1,045 | 1,020 | 1,041 | 51,400 |
| 2003/03/28 | 1,058 | 1,060 | 1,005 | 1,029 | 23,200 |
| 2003/03/27 | 1,040 | 1,064 | 1,035 | 1,064 | 23,500 |
| 2003/03/26 | 1,001 | 1,030 | 1,001 | 1,030 | 13,800 |
| 2003/03/25 | 1,010 | 1,032 | 1,000 | 1,017 | 13,500 |
| 2003/03/24 | 1,030 | 1,045 | 1,001 | 1,035 | 15,700 |
| 2003/03/20 | 991 | 1,007 | 951 | 1,007 | 27,000 |
| 2003/03/19 | 970 | 976 | 940 | 971 | 16,000 |
| 2003/03/18 | 993 | 999 | 967 | 970 | 25,100 |
| 2003/03/17 | 992 | 992 | 969 | 973 | 11,700 |
| 2003/03/14 | 1,018 | 1,018 | 992 | 992 | 88,200 |
| 2003/03/13 | 965 | 993 | 965 | 993 | 13,400 |
| 2003/03/12 | 970 | 970 | 955 | 957 | 13,100 |
| 2003/03/11 | 967 | 988 | 954 | 970 | 23,000 |
| 2003/03/10 | 998 | 999 | 973 | 977 | 17,500 |
| 2003/03/07 | 1,038 | 1,038 | 998 | 998 | 16,700 |
| 2003/03/06 | 1,050 | 1,064 | 1,033 | 1,033 | 30,500 |
| 2003/03/05 | 1,006 | 1,020 | 998 | 1,019 | 16,300 |
| 2003/03/04 | 987 | 1,020 | 987 | 1,005 | 17,400 |
| 2003/03/03 | 980 | 987 | 975 | 987 | 28,400 |
| 2003/02/28 | 978 | 995 | 973 | 980 | 21,500 |
| 2003/02/27 | 991 | 1,002 | 983 | 988 | 12,800 |
| 2003/02/26 | 998 | 1,002 | 985 | 985 | 17,800 |
| 2003/02/25 | 1,020 | 1,020 | 992 | 998 | 24,300 |
| 2003/02/24 | 1,046 | 1,046 | 1,032 | 1,035 | 20,400 |
| 2003/02/21 | 1,060 | 1,070 | 1,041 | 1,046 | 31,600 |
| 2003/02/20 | 1,065 | 1,065 | 1,044 | 1,048 | 29,400 |
| 2003/02/19 | 1,101 | 1,120 | 1,085 | 1,085 | 25,800 |
| 2003/02/18 | 1,124 | 1,130 | 1,099 | 1,113 | 36,100 |
| 2003/02/17 | 1,127 | 1,128 | 1,100 | 1,128 | 21,400 |
| 2003/02/14 | 1,100 | 1,113 | 1,080 | 1,099 | 38,300 |
| 2003/02/13 | 1,100 | 1,105 | 1,088 | 1,090 | 34,000 |
| 2003/02/12 | 1,078 | 1,114 | 1,070 | 1,113 | 42,300 |
| 2003/02/10 | 1,050 | 1,060 | 1,050 | 1,056 | 71,100 |
| 2003/02/07 | 1,035 | 1,044 | 1,035 | 1,040 | 70,100 |
| 2003/02/06 | 1,039 | 1,050 | 1,035 | 1,037 | 70,000 |
| 2003/02/05 | 1,028 | 1,048 | 1,020 | 1,037 | 33,800 |
| 2003/02/04 | 1,030 | 1,040 | 1,025 | 1,028 | 22,900 |
| 2003/02/03 | 979 | 1,040 | 975 | 1,020 | 25,400 |
| 2003/01/31 | 980 | 983 | 978 | 979 | 25,400 |
| 2003/01/30 | 985 | 992 | 985 | 989 | 23,800 |
| 2003/01/29 | 990 | 990 | 980 | 985 | 44,300 |
| 2003/01/28 | 1,000 | 1,000 | 995 | 995 | 29,700 |
| 2003/01/27 | 1,008 | 1,010 | 1,000 | 1,005 | 26,600 |
| 2003/01/24 | 1,012 | 1,040 | 1,011 | 1,011 | 27,100 |
| 2003/01/23 | 1,010 | 1,017 | 999 | 1,007 | 26,000 |
| 2003/01/22 | 1,000 | 1,018 | 997 | 1,000 | 28,200 |
| 2003/01/21 | 1,000 | 1,009 | 999 | 1,005 | 27,200 |
| 2003/01/20 | 990 | 1,020 | 985 | 1,019 | 64,100 |
| 2003/01/17 | 948 | 972 | 948 | 963 | 23,100 |
| 2003/01/16 | 949 | 949 | 942 | 946 | 35,300 |
| 2003/01/15 | 955 | 955 | 946 | 949 | 27,100 |
| 2003/01/14 | 943 | 954 | 937 | 951 | 25,100 |
| 2003/01/10 | 950 | 950 | 939 | 947 | 23,100 |
| 2003/01/09 | 924 | 933 | 913 | 933 | 31,000 |
| 2003/01/08 | 940 | 941 | 933 | 933 | 51,400 |
| 2003/01/07 | 935 | 943 | 934 | 936 | 26,200 |
| 2003/01/06 | 910 | 930 | 910 | 930 | 15,900 |