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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,340 | 1,341 | 1,330 | 1,330 | 19,300 |
| 2004/12/29 | 1,315 | 1,339 | 1,315 | 1,327 | 47,500 |
| 2004/12/28 | 1,303 | 1,322 | 1,303 | 1,313 | 37,600 |
| 2004/12/27 | 1,319 | 1,319 | 1,302 | 1,309 | 27,200 |
| 2004/12/24 | 1,320 | 1,330 | 1,305 | 1,310 | 63,500 |
| 2004/12/22 | 1,320 | 1,329 | 1,305 | 1,325 | 79,500 |
| 2004/12/21 | 1,320 | 1,327 | 1,312 | 1,318 | 52,700 |
| 2004/12/20 | 1,321 | 1,328 | 1,312 | 1,315 | 42,800 |
| 2004/12/17 | 1,321 | 1,345 | 1,321 | 1,339 | 34,000 |
| 2004/12/16 | 1,345 | 1,345 | 1,333 | 1,340 | 51,900 |
| 2004/12/15 | 1,313 | 1,341 | 1,313 | 1,332 | 43,500 |
| 2004/12/14 | 1,318 | 1,323 | 1,297 | 1,320 | 61,500 |
| 2004/12/13 | 1,345 | 1,345 | 1,321 | 1,329 | 24,700 |
| 2004/12/10 | 1,345 | 1,352 | 1,339 | 1,344 | 287,900 |
| 2004/12/09 | 1,345 | 1,347 | 1,340 | 1,345 | 78,500 |
| 2004/12/08 | 1,340 | 1,352 | 1,335 | 1,345 | 28,600 |
| 2004/12/07 | 1,346 | 1,352 | 1,340 | 1,345 | 51,700 |
| 2004/12/06 | 1,349 | 1,355 | 1,338 | 1,347 | 75,500 |
| 2004/12/03 | 1,340 | 1,349 | 1,330 | 1,341 | 49,100 |
| 2004/12/02 | 1,340 | 1,350 | 1,328 | 1,334 | 42,400 |
| 2004/12/01 | 1,336 | 1,348 | 1,327 | 1,327 | 66,900 |
| 2004/11/30 | 1,359 | 1,359 | 1,351 | 1,351 | 18,700 |
| 2004/11/29 | 1,350 | 1,359 | 1,336 | 1,358 | 18,000 |
| 2004/11/26 | 1,351 | 1,361 | 1,326 | 1,339 | 42,600 |
| 2004/11/25 | 1,351 | 1,370 | 1,351 | 1,361 | 11,000 |
| 2004/11/24 | 1,365 | 1,370 | 1,350 | 1,356 | 14,100 |
| 2004/11/22 | 1,375 | 1,376 | 1,315 | 1,347 | 26,800 |
| 2004/11/19 | 1,389 | 1,393 | 1,375 | 1,377 | 14,300 |
| 2004/11/18 | 1,382 | 1,393 | 1,366 | 1,375 | 30,500 |
| 2004/11/17 | 1,383 | 1,398 | 1,375 | 1,380 | 60,100 |
| 2004/11/16 | 1,411 | 1,411 | 1,390 | 1,392 | 23,900 |
| 2004/11/15 | 1,395 | 1,435 | 1,390 | 1,410 | 34,800 |
| 2004/11/12 | 1,383 | 1,404 | 1,383 | 1,394 | 29,300 |
| 2004/11/11 | 1,415 | 1,415 | 1,386 | 1,387 | 19,300 |
| 2004/11/10 | 1,403 | 1,421 | 1,403 | 1,415 | 18,000 |
| 2004/11/09 | 1,421 | 1,449 | 1,383 | 1,436 | 30,000 |
| 2004/11/08 | 1,450 | 1,475 | 1,450 | 1,461 | 68,000 |
| 2004/11/05 | 1,429 | 1,444 | 1,426 | 1,436 | 28,000 |
| 2004/11/04 | 1,412 | 1,432 | 1,401 | 1,427 | 40,100 |
| 2004/11/02 | 1,391 | 1,418 | 1,385 | 1,418 | 26,400 |
| 2004/11/01 | 1,398 | 1,398 | 1,378 | 1,392 | 30,700 |
| 2004/10/29 | 1,380 | 1,408 | 1,360 | 1,384 | 22,700 |
| 2004/10/28 | 1,399 | 1,421 | 1,397 | 1,420 | 91,500 |
| 2004/10/27 | 1,386 | 1,398 | 1,385 | 1,394 | 48,700 |
| 2004/10/26 | 1,391 | 1,395 | 1,370 | 1,385 | 57,800 |
| 2004/10/25 | 1,345 | 1,360 | 1,328 | 1,351 | 50,300 |
| 2004/10/22 | 1,339 | 1,349 | 1,329 | 1,348 | 41,000 |
| 2004/10/21 | 1,305 | 1,341 | 1,305 | 1,326 | 45,400 |
| 2004/10/20 | 1,305 | 1,326 | 1,304 | 1,305 | 14,100 |
| 2004/10/19 | 1,323 | 1,344 | 1,323 | 1,334 | 15,900 |
| 2004/10/18 | 1,320 | 1,325 | 1,308 | 1,323 | 16,700 |
| 2004/10/15 | 1,303 | 1,337 | 1,301 | 1,318 | 31,800 |
| 2004/10/14 | 1,355 | 1,370 | 1,328 | 1,343 | 20,100 |
| 2004/10/13 | 1,353 | 1,370 | 1,353 | 1,369 | 43,400 |
| 2004/10/12 | 1,378 | 1,378 | 1,360 | 1,365 | 17,000 |
| 2004/10/08 | 1,368 | 1,395 | 1,348 | 1,382 | 34,000 |
| 2004/10/07 | 1,401 | 1,408 | 1,401 | 1,408 | 31,500 |
| 2004/10/06 | 1,383 | 1,410 | 1,372 | 1,409 | 56,800 |
| 2004/10/05 | 1,379 | 1,386 | 1,358 | 1,384 | 33,300 |
| 2004/10/04 | 1,324 | 1,380 | 1,322 | 1,379 | 35,100 |
| 2004/10/01 | 1,311 | 1,322 | 1,303 | 1,321 | 42,000 |
| 2004/09/30 | 1,321 | 1,325 | 1,310 | 1,324 | 34,800 |
| 2004/09/29 | 1,333 | 1,340 | 1,320 | 1,323 | 17,600 |
| 2004/09/28 | 1,320 | 1,342 | 1,316 | 1,332 | 19,200 |
| 2004/09/27 | 1,344 | 1,346 | 1,300 | 1,340 | 31,500 |
| 2004/09/24 | 1,322 | 1,350 | 1,315 | 1,343 | 55,500 |
| 2004/09/22 | 1,349 | 1,355 | 1,330 | 1,355 | 33,400 |
| 2004/09/21 | 1,342 | 1,360 | 1,341 | 1,349 | 16,500 |
| 2004/09/17 | 1,353 | 1,360 | 1,321 | 1,346 | 31,600 |
| 2004/09/16 | 1,340 | 1,365 | 1,320 | 1,358 | 66,100 |
| 2004/09/15 | 1,318 | 1,349 | 1,318 | 1,345 | 50,700 |
| 2004/09/14 | 1,323 | 1,340 | 1,322 | 1,338 | 23,100 |
| 2004/09/13 | 1,303 | 1,329 | 1,303 | 1,322 | 19,700 |
| 2004/09/10 | 1,315 | 1,325 | 1,303 | 1,321 | 113,500 |
| 2004/09/09 | 1,311 | 1,324 | 1,310 | 1,311 | 22,600 |
| 2004/09/08 | 1,309 | 1,320 | 1,309 | 1,310 | 18,000 |
| 2004/09/07 | 1,331 | 1,331 | 1,312 | 1,326 | 19,000 |
| 2004/09/06 | 1,303 | 1,340 | 1,303 | 1,330 | 32,700 |
| 2004/09/03 | 1,317 | 1,325 | 1,313 | 1,321 | 29,600 |
| 2004/09/02 | 1,306 | 1,323 | 1,302 | 1,321 | 25,700 |
| 2004/09/01 | 1,315 | 1,350 | 1,315 | 1,320 | 33,600 |
| 2004/08/31 | 1,320 | 1,323 | 1,313 | 1,313 | 15,400 |
| 2004/08/30 | 1,320 | 1,321 | 1,315 | 1,320 | 23,500 |
| 2004/08/27 | 1,319 | 1,324 | 1,315 | 1,321 | 24,900 |
| 2004/08/26 | 1,323 | 1,323 | 1,310 | 1,321 | 23,500 |
| 2004/08/25 | 1,284 | 1,320 | 1,284 | 1,317 | 25,700 |
| 2004/08/24 | 1,310 | 1,314 | 1,280 | 1,310 | 41,300 |
| 2004/08/23 | 1,295 | 1,312 | 1,295 | 1,310 | 18,600 |
| 2004/08/20 | 1,310 | 1,311 | 1,281 | 1,305 | 24,000 |
| 2004/08/19 | 1,245 | 1,310 | 1,240 | 1,309 | 210,200 |
| 2004/08/18 | 1,228 | 1,245 | 1,215 | 1,245 | 17,100 |
| 2004/08/17 | 1,227 | 1,252 | 1,227 | 1,240 | 13,400 |
| 2004/08/16 | 1,257 | 1,257 | 1,216 | 1,243 | 21,800 |
| 2004/08/13 | 1,250 | 1,273 | 1,250 | 1,257 | 27,000 |
| 2004/08/12 | 1,270 | 1,290 | 1,270 | 1,273 | 10,100 |
| 2004/08/11 | 1,290 | 1,290 | 1,271 | 1,286 | 11,900 |
| 2004/08/10 | 1,270 | 1,286 | 1,265 | 1,286 | 26,100 |
| 2004/08/09 | 1,270 | 1,280 | 1,255 | 1,277 | 19,100 |
| 2004/08/06 | 1,301 | 1,301 | 1,262 | 1,286 | 36,500 |
| 2004/08/05 | 1,294 | 1,309 | 1,274 | 1,300 | 24,600 |
| 2004/08/04 | 1,318 | 1,318 | 1,291 | 1,305 | 28,400 |
| 2004/08/03 | 1,304 | 1,319 | 1,290 | 1,319 | 27,300 |
| 2004/08/02 | 1,320 | 1,320 | 1,303 | 1,315 | 51,900 |
| 2004/07/30 | 1,308 | 1,320 | 1,300 | 1,320 | 28,300 |
| 2004/07/29 | 1,302 | 1,318 | 1,285 | 1,305 | 15,300 |
| 2004/07/28 | 1,316 | 1,322 | 1,301 | 1,322 | 34,400 |
| 2004/07/27 | 1,301 | 1,307 | 1,286 | 1,296 | 43,800 |
| 2004/07/26 | 1,306 | 1,315 | 1,300 | 1,308 | 21,600 |
| 2004/07/23 | 1,305 | 1,322 | 1,302 | 1,318 | 23,600 |
| 2004/07/22 | 1,315 | 1,321 | 1,300 | 1,313 | 30,200 |
| 2004/07/21 | 1,301 | 1,321 | 1,295 | 1,321 | 26,800 |
| 2004/07/20 | 1,300 | 1,303 | 1,290 | 1,300 | 43,000 |
| 2004/07/16 | 1,312 | 1,312 | 1,285 | 1,304 | 18,900 |
| 2004/07/15 | 1,295 | 1,295 | 1,282 | 1,292 | 30,100 |
| 2004/07/14 | 1,320 | 1,326 | 1,302 | 1,309 | 31,500 |
| 2004/07/13 | 1,299 | 1,320 | 1,286 | 1,320 | 29,900 |
| 2004/07/12 | 1,300 | 1,307 | 1,281 | 1,299 | 9,200 |
| 2004/07/09 | 1,289 | 1,293 | 1,273 | 1,290 | 30,600 |
| 2004/07/08 | 1,264 | 1,288 | 1,263 | 1,269 | 14,300 |
| 2004/07/07 | 1,290 | 1,290 | 1,252 | 1,270 | 22,900 |
| 2004/07/06 | 1,290 | 1,310 | 1,290 | 1,290 | 26,900 |
| 2004/07/05 | 1,318 | 1,318 | 1,301 | 1,302 | 22,300 |
| 2004/07/02 | 1,330 | 1,330 | 1,315 | 1,316 | 26,100 |
| 2004/07/01 | 1,319 | 1,344 | 1,313 | 1,313 | 26,700 |
| 2004/06/30 | 1,313 | 1,318 | 1,304 | 1,312 | 48,800 |
| 2004/06/29 | 1,310 | 1,319 | 1,303 | 1,311 | 50,500 |
| 2004/06/28 | 1,310 | 1,316 | 1,302 | 1,310 | 55,000 |
| 2004/06/25 | 1,333 | 1,333 | 1,309 | 1,313 | 48,200 |
| 2004/06/24 | 1,310 | 1,320 | 1,305 | 1,317 | 17,700 |
| 2004/06/23 | 1,314 | 1,314 | 1,291 | 1,291 | 21,600 |
| 2004/06/22 | 1,297 | 1,303 | 1,286 | 1,303 | 10,700 |
| 2004/06/21 | 1,310 | 1,324 | 1,297 | 1,297 | 20,300 |
| 2004/06/18 | 1,320 | 1,320 | 1,280 | 1,291 | 19,800 |
| 2004/06/17 | 1,320 | 1,320 | 1,294 | 1,306 | 12,200 |
| 2004/06/16 | 1,331 | 1,331 | 1,294 | 1,300 | 20,200 |
| 2004/06/15 | 1,303 | 1,303 | 1,283 | 1,291 | 25,300 |
| 2004/06/14 | 1,305 | 1,329 | 1,305 | 1,316 | 15,400 |
| 2004/06/11 | 1,322 | 1,340 | 1,301 | 1,315 | 73,100 |
| 2004/06/10 | 1,318 | 1,355 | 1,300 | 1,339 | 40,800 |
| 2004/06/09 | 1,310 | 1,335 | 1,291 | 1,326 | 51,100 |
| 2004/06/08 | 1,305 | 1,305 | 1,293 | 1,295 | 32,800 |
| 2004/06/07 | 1,286 | 1,312 | 1,286 | 1,300 | 40,400 |
| 2004/06/04 | 1,277 | 1,292 | 1,263 | 1,286 | 17,900 |
| 2004/06/03 | 1,293 | 1,293 | 1,265 | 1,266 | 27,600 |
| 2004/06/02 | 1,290 | 1,290 | 1,279 | 1,285 | 13,700 |
| 2004/06/01 | 1,276 | 1,295 | 1,276 | 1,293 | 24,100 |
| 2004/05/31 | 1,300 | 1,300 | 1,265 | 1,290 | 14,900 |
| 2004/05/28 | 1,271 | 1,304 | 1,271 | 1,300 | 25,900 |
| 2004/05/27 | 1,303 | 1,303 | 1,270 | 1,277 | 31,000 |
| 2004/05/26 | 1,282 | 1,302 | 1,270 | 1,286 | 38,200 |
| 2004/05/25 | 1,280 | 1,292 | 1,259 | 1,292 | 28,400 |
| 2004/05/24 | 1,309 | 1,309 | 1,285 | 1,286 | 35,800 |
| 2004/05/21 | 1,266 | 1,318 | 1,265 | 1,297 | 47,600 |
| 2004/05/20 | 1,262 | 1,289 | 1,237 | 1,266 | 47,700 |
| 2004/05/19 | 1,276 | 1,320 | 1,255 | 1,280 | 23,800 |
| 2004/05/18 | 1,250 | 1,282 | 1,220 | 1,275 | 49,100 |
| 2004/05/17 | 1,300 | 1,300 | 1,238 | 1,259 | 55,600 |
| 2004/05/14 | 1,275 | 1,292 | 1,275 | 1,291 | 98,800 |
| 2004/05/13 | 1,300 | 1,300 | 1,260 | 1,280 | 47,400 |
| 2004/05/12 | 1,260 | 1,300 | 1,260 | 1,285 | 35,600 |
| 2004/05/11 | 1,200 | 1,300 | 1,200 | 1,255 | 78,000 |
| 2004/05/10 | 1,345 | 1,346 | 1,200 | 1,260 | 71,600 |
| 2004/05/07 | 1,396 | 1,396 | 1,360 | 1,360 | 79,900 |
| 2004/05/06 | 1,450 | 1,450 | 1,379 | 1,395 | 40,800 |
| 2004/04/30 | 1,430 | 1,450 | 1,381 | 1,450 | 120,600 |
| 2004/04/28 | 1,429 | 1,434 | 1,420 | 1,430 | 92,300 |
| 2004/04/27 | 1,408 | 1,423 | 1,408 | 1,420 | 116,200 |
| 2004/04/26 | 1,415 | 1,430 | 1,410 | 1,420 | 119,500 |
| 2004/04/23 | 1,395 | 1,408 | 1,384 | 1,399 | 77,100 |
| 2004/04/22 | 1,393 | 1,393 | 1,382 | 1,382 | 42,000 |
| 2004/04/21 | 1,395 | 1,395 | 1,374 | 1,381 | 33,500 |
| 2004/04/20 | 1,360 | 1,374 | 1,350 | 1,374 | 82,000 |
| 2004/04/19 | 1,364 | 1,374 | 1,351 | 1,357 | 79,000 |
| 2004/04/16 | 1,360 | 1,365 | 1,355 | 1,362 | 44,500 |
| 2004/04/15 | 1,375 | 1,379 | 1,356 | 1,357 | 143,600 |
| 2004/04/14 | 1,399 | 1,399 | 1,377 | 1,379 | 67,000 |
| 2004/04/13 | 1,410 | 1,415 | 1,390 | 1,394 | 61,100 |
| 2004/04/12 | 1,385 | 1,419 | 1,385 | 1,404 | 46,100 |
| 2004/04/09 | 1,383 | 1,390 | 1,370 | 1,381 | 87,100 |
| 2004/04/08 | 1,412 | 1,419 | 1,389 | 1,399 | 79,100 |
| 2004/04/07 | 1,424 | 1,431 | 1,408 | 1,408 | 90,700 |
| 2004/04/06 | 1,425 | 1,460 | 1,410 | 1,422 | 117,100 |
| 2004/04/05 | 1,420 | 1,430 | 1,410 | 1,410 | 97,900 |
| 2004/04/02 | 1,441 | 1,441 | 1,408 | 1,410 | 71,800 |
| 2004/04/01 | 1,470 | 1,470 | 1,430 | 1,432 | 45,800 |
| 2004/03/31 | 1,466 | 1,480 | 1,442 | 1,473 | 43,100 |
| 2004/03/30 | 1,486 | 1,492 | 1,445 | 1,469 | 76,200 |
| 2004/03/29 | 1,453 | 1,486 | 1,414 | 1,462 | 116,100 |
| 2004/03/26 | 1,410 | 1,415 | 1,400 | 1,413 | 85,200 |
| 2004/03/25 | 1,408 | 1,420 | 1,361 | 1,381 | 83,500 |
| 2004/03/24 | 1,400 | 1,406 | 1,396 | 1,400 | 73,100 |
| 2004/03/23 | 1,401 | 1,411 | 1,396 | 1,403 | 64,500 |
| 2004/03/22 | 1,439 | 1,439 | 1,400 | 1,421 | 40,200 |
| 2004/03/19 | 1,423 | 1,450 | 1,423 | 1,439 | 31,600 |
| 2004/03/18 | 1,452 | 1,468 | 1,402 | 1,438 | 77,600 |
| 2004/03/17 | 1,461 | 1,481 | 1,380 | 1,452 | 173,800 |
| 2004/03/16 | 1,534 | 1,535 | 1,503 | 1,511 | 19,500 |
| 2004/03/15 | 1,549 | 1,553 | 1,519 | 1,533 | 24,700 |
| 2004/03/12 | 1,534 | 1,548 | 1,515 | 1,519 | 68,000 |
| 2004/03/11 | 1,505 | 1,548 | 1,491 | 1,534 | 23,300 |
| 2004/03/10 | 1,513 | 1,541 | 1,510 | 1,530 | 25,100 |
| 2004/03/09 | 1,506 | 1,566 | 1,506 | 1,543 | 43,700 |
| 2004/03/08 | 1,540 | 1,548 | 1,506 | 1,536 | 27,200 |
| 2004/03/05 | 1,545 | 1,560 | 1,510 | 1,560 | 44,400 |
| 2004/03/04 | 1,527 | 1,550 | 1,520 | 1,545 | 48,000 |
| 2004/03/03 | 1,517 | 1,547 | 1,517 | 1,527 | 45,200 |
| 2004/03/02 | 1,537 | 1,555 | 1,521 | 1,547 | 47,900 |
| 2004/03/01 | 1,514 | 1,550 | 1,514 | 1,538 | 60,500 |
| 2004/02/27 | 1,460 | 1,515 | 1,434 | 1,514 | 74,700 |
| 2004/02/26 | 1,445 | 1,470 | 1,445 | 1,470 | 29,200 |
| 2004/02/25 | 1,437 | 1,438 | 1,422 | 1,428 | 15,500 |
| 2004/02/24 | 1,404 | 1,437 | 1,404 | 1,417 | 19,900 |
| 2004/02/23 | 1,384 | 1,450 | 1,380 | 1,444 | 18,800 |
| 2004/02/20 | 1,419 | 1,419 | 1,394 | 1,400 | 13,500 |
| 2004/02/19 | 1,402 | 1,429 | 1,402 | 1,406 | 10,300 |
| 2004/02/18 | 1,400 | 1,417 | 1,400 | 1,400 | 17,900 |
| 2004/02/17 | 1,379 | 1,410 | 1,370 | 1,400 | 13,800 |
| 2004/02/16 | 1,397 | 1,397 | 1,369 | 1,381 | 15,600 |
| 2004/02/13 | 1,385 | 1,399 | 1,375 | 1,380 | 25,600 |
| 2004/02/12 | 1,410 | 1,410 | 1,360 | 1,380 | 16,900 |
| 2004/02/10 | 1,424 | 1,430 | 1,390 | 1,390 | 48,200 |
| 2004/02/09 | 1,403 | 1,423 | 1,403 | 1,415 | 11,200 |
| 2004/02/06 | 1,429 | 1,429 | 1,400 | 1,423 | 16,600 |
| 2004/02/05 | 1,400 | 1,435 | 1,400 | 1,435 | 9,900 |
| 2004/02/04 | 1,474 | 1,474 | 1,420 | 1,420 | 21,300 |
| 2004/02/03 | 1,480 | 1,480 | 1,440 | 1,471 | 32,100 |
| 2004/02/02 | 1,469 | 1,479 | 1,449 | 1,473 | 25,700 |
| 2004/01/30 | 1,436 | 1,463 | 1,436 | 1,441 | 27,200 |
| 2004/01/29 | 1,472 | 1,488 | 1,446 | 1,476 | 68,800 |
| 2004/01/28 | 1,464 | 1,477 | 1,464 | 1,472 | 28,700 |
| 2004/01/27 | 1,498 | 1,498 | 1,481 | 1,483 | 39,400 |
| 2004/01/26 | 1,454 | 1,498 | 1,454 | 1,481 | 57,100 |
| 2004/01/23 | 1,431 | 1,480 | 1,431 | 1,474 | 57,800 |
| 2004/01/22 | 1,435 | 1,454 | 1,435 | 1,448 | 18,600 |
| 2004/01/21 | 1,426 | 1,450 | 1,421 | 1,434 | 19,300 |
| 2004/01/20 | 1,413 | 1,473 | 1,413 | 1,445 | 26,100 |
| 2004/01/19 | 1,411 | 1,423 | 1,401 | 1,422 | 20,100 |
| 2004/01/16 | 1,411 | 1,417 | 1,405 | 1,411 | 23,600 |
| 2004/01/15 | 1,411 | 1,418 | 1,410 | 1,411 | 27,300 |
| 2004/01/14 | 1,410 | 1,420 | 1,402 | 1,411 | 32,700 |
| 2004/01/13 | 1,427 | 1,427 | 1,405 | 1,410 | 65,400 |
| 2004/01/09 | 1,329 | 1,392 | 1,329 | 1,387 | 28,900 |
| 2004/01/08 | 1,330 | 1,331 | 1,317 | 1,323 | 10,600 |
| 2004/01/07 | 1,315 | 1,333 | 1,315 | 1,318 | 11,500 |
| 2004/01/06 | 1,330 | 1,340 | 1,315 | 1,315 | 7,200 |
| 2004/01/05 | 1,312 | 1,333 | 1,312 | 1,329 | 12,800 |