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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,560 | 1,574 | 1,537 | 1,540 | 58,200 |
| 2005/12/29 | 1,502 | 1,555 | 1,502 | 1,554 | 159,000 |
| 2005/12/28 | 1,500 | 1,514 | 1,481 | 1,513 | 87,000 |
| 2005/12/27 | 1,480 | 1,500 | 1,471 | 1,485 | 108,300 |
| 2005/12/26 | 1,500 | 1,500 | 1,480 | 1,485 | 79,300 |
| 2005/12/22 | 1,502 | 1,517 | 1,485 | 1,500 | 94,200 |
| 2005/12/21 | 1,519 | 1,535 | 1,495 | 1,502 | 138,100 |
| 2005/12/20 | 1,453 | 1,539 | 1,453 | 1,515 | 117,100 |
| 2005/12/19 | 1,481 | 1,486 | 1,450 | 1,464 | 167,000 |
| 2005/12/16 | 1,505 | 1,520 | 1,470 | 1,481 | 132,700 |
| 2005/12/15 | 1,480 | 1,508 | 1,450 | 1,505 | 307,500 |
| 2005/12/14 | 1,512 | 1,526 | 1,500 | 1,500 | 207,700 |
| 2005/12/13 | 1,550 | 1,550 | 1,511 | 1,528 | 315,400 |
| 2005/12/12 | 1,506 | 1,589 | 1,506 | 1,557 | 458,000 |
| 2005/12/09 | 1,600 | 1,649 | 1,591 | 1,626 | 134,300 |
| 2005/12/08 | 1,651 | 1,680 | 1,630 | 1,649 | 87,200 |
| 2005/12/07 | 1,672 | 1,678 | 1,646 | 1,670 | 87,000 |
| 2005/12/06 | 1,690 | 1,699 | 1,661 | 1,665 | 89,500 |
| 2005/12/05 | 1,700 | 1,700 | 1,670 | 1,700 | 129,600 |
| 2005/12/02 | 1,655 | 1,684 | 1,640 | 1,674 | 148,000 |
| 2005/12/01 | 1,615 | 1,650 | 1,602 | 1,636 | 97,300 |
| 2005/11/30 | 1,638 | 1,644 | 1,602 | 1,610 | 179,300 |
| 2005/11/29 | 1,639 | 1,674 | 1,620 | 1,646 | 212,900 |
| 2005/11/28 | 1,560 | 1,613 | 1,559 | 1,600 | 144,800 |
| 2005/11/25 | 1,543 | 1,556 | 1,526 | 1,551 | 47,200 |
| 2005/11/24 | 1,544 | 1,579 | 1,544 | 1,559 | 81,200 |
| 2005/11/22 | 1,562 | 1,569 | 1,542 | 1,564 | 51,000 |
| 2005/11/21 | 1,565 | 1,575 | 1,535 | 1,542 | 102,600 |
| 2005/11/18 | 1,510 | 1,547 | 1,500 | 1,546 | 80,400 |
| 2005/11/17 | 1,497 | 1,508 | 1,480 | 1,491 | 49,700 |
| 2005/11/16 | 1,500 | 1,500 | 1,472 | 1,486 | 38,200 |
| 2005/11/15 | 1,471 | 1,497 | 1,470 | 1,480 | 41,000 |
| 2005/11/14 | 1,501 | 1,501 | 1,477 | 1,477 | 37,800 |
| 2005/11/11 | 1,503 | 1,503 | 1,470 | 1,495 | 66,100 |
| 2005/11/10 | 1,500 | 1,508 | 1,483 | 1,499 | 32,700 |
| 2005/11/09 | 1,509 | 1,517 | 1,482 | 1,500 | 121,100 |
| 2005/11/08 | 1,530 | 1,538 | 1,510 | 1,510 | 64,100 |
| 2005/11/07 | 1,540 | 1,540 | 1,516 | 1,532 | 49,300 |
| 2005/11/04 | 1,515 | 1,544 | 1,514 | 1,521 | 101,800 |
| 2005/11/02 | 1,531 | 1,531 | 1,510 | 1,513 | 72,100 |
| 2005/11/01 | 1,520 | 1,550 | 1,520 | 1,543 | 44,300 |
| 2005/10/31 | 1,500 | 1,568 | 1,497 | 1,540 | 196,300 |
| 2005/10/28 | 1,480 | 1,495 | 1,465 | 1,495 | 162,100 |
| 2005/10/27 | 1,484 | 1,495 | 1,475 | 1,488 | 178,800 |
| 2005/10/26 | 1,432 | 1,483 | 1,430 | 1,481 | 200,000 |
| 2005/10/25 | 1,407 | 1,458 | 1,400 | 1,429 | 164,100 |
| 2005/10/24 | 1,397 | 1,397 | 1,376 | 1,380 | 53,000 |
| 2005/10/21 | 1,401 | 1,404 | 1,381 | 1,397 | 61,200 |
| 2005/10/20 | 1,410 | 1,420 | 1,402 | 1,406 | 70,600 |
| 2005/10/19 | 1,413 | 1,421 | 1,401 | 1,411 | 81,700 |
| 2005/10/18 | 1,403 | 1,418 | 1,401 | 1,401 | 34,100 |
| 2005/10/17 | 1,425 | 1,426 | 1,401 | 1,401 | 54,700 |
| 2005/10/14 | 1,425 | 1,426 | 1,401 | 1,410 | 66,200 |
| 2005/10/13 | 1,405 | 1,420 | 1,400 | 1,419 | 96,700 |
| 2005/10/12 | 1,385 | 1,454 | 1,382 | 1,417 | 127,800 |
| 2005/10/11 | 1,376 | 1,376 | 1,359 | 1,365 | 65,400 |
| 2005/10/07 | 1,363 | 1,388 | 1,360 | 1,376 | 92,500 |
| 2005/10/06 | 1,381 | 1,399 | 1,357 | 1,362 | 50,000 |
| 2005/10/05 | 1,419 | 1,420 | 1,387 | 1,394 | 96,300 |
| 2005/10/04 | 1,403 | 1,425 | 1,400 | 1,419 | 107,800 |
| 2005/10/03 | 1,400 | 1,405 | 1,380 | 1,399 | 84,300 |
| 2005/09/30 | 1,374 | 1,376 | 1,345 | 1,370 | 139,300 |
| 2005/09/29 | 1,361 | 1,375 | 1,340 | 1,373 | 167,900 |
| 2005/09/28 | 1,360 | 1,369 | 1,340 | 1,369 | 119,000 |
| 2005/09/27 | 1,363 | 1,385 | 1,363 | 1,373 | 42,500 |
| 2005/09/26 | 1,385 | 1,386 | 1,371 | 1,383 | 68,500 |
| 2005/09/22 | 1,385 | 1,385 | 1,375 | 1,378 | 21,000 |
| 2005/09/21 | 1,376 | 1,392 | 1,373 | 1,381 | 35,400 |
| 2005/09/20 | 1,396 | 1,400 | 1,372 | 1,387 | 34,900 |
| 2005/09/16 | 1,395 | 1,400 | 1,381 | 1,394 | 33,100 |
| 2005/09/15 | 1,392 | 1,409 | 1,385 | 1,395 | 42,700 |
| 2005/09/14 | 1,390 | 1,397 | 1,390 | 1,392 | 34,900 |
| 2005/09/13 | 1,382 | 1,394 | 1,382 | 1,385 | 29,400 |
| 2005/09/12 | 1,399 | 1,399 | 1,366 | 1,382 | 40,700 |
| 2005/09/09 | 1,353 | 1,370 | 1,351 | 1,368 | 112,900 |
| 2005/09/08 | 1,354 | 1,368 | 1,330 | 1,333 | 20,100 |
| 2005/09/07 | 1,350 | 1,371 | 1,342 | 1,343 | 25,500 |
| 2005/09/06 | 1,362 | 1,369 | 1,343 | 1,343 | 25,300 |
| 2005/09/05 | 1,367 | 1,372 | 1,359 | 1,361 | 24,200 |
| 2005/09/02 | 1,379 | 1,385 | 1,368 | 1,371 | 28,600 |
| 2005/09/01 | 1,373 | 1,380 | 1,368 | 1,368 | 21,000 |
| 2005/08/31 | 1,370 | 1,381 | 1,365 | 1,373 | 25,200 |
| 2005/08/30 | 1,385 | 1,390 | 1,373 | 1,376 | 23,300 |
| 2005/08/29 | 1,395 | 1,395 | 1,378 | 1,382 | 23,800 |
| 2005/08/26 | 1,394 | 1,394 | 1,382 | 1,394 | 40,500 |
| 2005/08/25 | 1,370 | 1,380 | 1,361 | 1,377 | 12,500 |
| 2005/08/24 | 1,388 | 1,392 | 1,377 | 1,380 | 15,000 |
| 2005/08/23 | 1,375 | 1,395 | 1,375 | 1,387 | 31,600 |
| 2005/08/22 | 1,376 | 1,389 | 1,368 | 1,383 | 25,400 |
| 2005/08/19 | 1,375 | 1,381 | 1,365 | 1,375 | 20,900 |
| 2005/08/18 | 1,371 | 1,394 | 1,371 | 1,384 | 14,000 |
| 2005/08/17 | 1,400 | 1,403 | 1,364 | 1,365 | 53,300 |
| 2005/08/16 | 1,400 | 1,407 | 1,391 | 1,404 | 31,600 |
| 2005/08/15 | 1,382 | 1,400 | 1,381 | 1,396 | 47,500 |
| 2005/08/12 | 1,421 | 1,421 | 1,378 | 1,382 | 48,300 |
| 2005/08/11 | 1,381 | 1,401 | 1,370 | 1,395 | 49,400 |
| 2005/08/10 | 1,352 | 1,410 | 1,339 | 1,401 | 98,300 |
| 2005/08/09 | 1,350 | 1,352 | 1,332 | 1,340 | 26,300 |
| 2005/08/08 | 1,326 | 1,341 | 1,281 | 1,333 | 48,200 |
| 2005/08/05 | 1,331 | 1,356 | 1,325 | 1,350 | 35,300 |
| 2005/08/04 | 1,344 | 1,355 | 1,331 | 1,350 | 26,700 |
| 2005/08/03 | 1,334 | 1,360 | 1,334 | 1,356 | 36,800 |
| 2005/08/02 | 1,316 | 1,369 | 1,316 | 1,354 | 49,800 |
| 2005/08/01 | 1,354 | 1,367 | 1,341 | 1,356 | 24,300 |
| 2005/07/29 | 1,360 | 1,364 | 1,347 | 1,356 | 41,600 |
| 2005/07/28 | 1,351 | 1,370 | 1,341 | 1,363 | 25,400 |
| 2005/07/27 | 1,366 | 1,379 | 1,359 | 1,371 | 23,500 |
| 2005/07/26 | 1,360 | 1,373 | 1,338 | 1,372 | 21,400 |
| 2005/07/25 | 1,366 | 1,376 | 1,348 | 1,374 | 23,500 |
| 2005/07/22 | 1,373 | 1,373 | 1,356 | 1,362 | 20,900 |
| 2005/07/21 | 1,384 | 1,390 | 1,372 | 1,378 | 33,800 |
| 2005/07/20 | 1,374 | 1,380 | 1,356 | 1,377 | 46,400 |
| 2005/07/19 | 1,367 | 1,371 | 1,362 | 1,370 | 32,800 |
| 2005/07/15 | 1,375 | 1,375 | 1,361 | 1,366 | 31,800 |
| 2005/07/14 | 1,352 | 1,374 | 1,352 | 1,365 | 135,900 |
| 2005/07/13 | 1,336 | 1,364 | 1,334 | 1,364 | 55,700 |
| 2005/07/12 | 1,360 | 1,370 | 1,347 | 1,356 | 32,000 |
| 2005/07/11 | 1,330 | 1,359 | 1,320 | 1,347 | 80,800 |
| 2005/07/08 | 1,350 | 1,358 | 1,345 | 1,346 | 79,800 |
| 2005/07/07 | 1,367 | 1,367 | 1,345 | 1,355 | 98,000 |
| 2005/07/06 | 1,351 | 1,373 | 1,351 | 1,371 | 42,800 |
| 2005/07/05 | 1,363 | 1,377 | 1,325 | 1,371 | 104,200 |
| 2005/07/04 | 1,364 | 1,377 | 1,358 | 1,377 | 56,300 |
| 2005/07/01 | 1,350 | 1,367 | 1,320 | 1,364 | 51,400 |
| 2005/06/30 | 1,375 | 1,375 | 1,368 | 1,368 | 30,700 |
| 2005/06/29 | 1,356 | 1,377 | 1,355 | 1,374 | 53,500 |
| 2005/06/28 | 1,370 | 1,372 | 1,358 | 1,372 | 30,500 |
| 2005/06/27 | 1,361 | 1,375 | 1,356 | 1,370 | 75,000 |
| 2005/06/24 | 1,379 | 1,385 | 1,358 | 1,381 | 145,600 |
| 2005/06/23 | 1,330 | 1,383 | 1,330 | 1,380 | 175,000 |
| 2005/06/22 | 1,320 | 1,341 | 1,318 | 1,338 | 148,100 |
| 2005/06/21 | 1,300 | 1,325 | 1,296 | 1,318 | 166,000 |
| 2005/06/20 | 1,285 | 1,311 | 1,282 | 1,293 | 97,100 |
| 2005/06/17 | 1,259 | 1,278 | 1,248 | 1,271 | 63,800 |
| 2005/06/16 | 1,260 | 1,260 | 1,245 | 1,250 | 23,100 |
| 2005/06/15 | 1,255 | 1,260 | 1,250 | 1,260 | 12,500 |
| 2005/06/14 | 1,245 | 1,257 | 1,243 | 1,250 | 15,200 |
| 2005/06/13 | 1,264 | 1,270 | 1,230 | 1,230 | 19,700 |
| 2005/06/10 | 1,249 | 1,270 | 1,249 | 1,263 | 48,700 |
| 2005/06/09 | 1,248 | 1,265 | 1,237 | 1,246 | 24,200 |
| 2005/06/08 | 1,258 | 1,258 | 1,236 | 1,246 | 21,400 |
| 2005/06/07 | 1,249 | 1,249 | 1,231 | 1,239 | 25,800 |
| 2005/06/06 | 1,255 | 1,257 | 1,245 | 1,252 | 21,700 |
| 2005/06/03 | 1,259 | 1,262 | 1,248 | 1,253 | 18,400 |
| 2005/06/02 | 1,260 | 1,279 | 1,260 | 1,268 | 26,100 |
| 2005/06/01 | 1,260 | 1,279 | 1,260 | 1,278 | 25,000 |
| 2005/05/31 | 1,268 | 1,286 | 1,257 | 1,279 | 28,200 |
| 2005/05/30 | 1,256 | 1,270 | 1,255 | 1,268 | 20,100 |
| 2005/05/27 | 1,240 | 1,255 | 1,236 | 1,255 | 23,800 |
| 2005/05/26 | 1,232 | 1,235 | 1,230 | 1,234 | 19,600 |
| 2005/05/25 | 1,247 | 1,247 | 1,231 | 1,231 | 18,900 |
| 2005/05/24 | 1,242 | 1,261 | 1,242 | 1,247 | 31,400 |
| 2005/05/23 | 1,245 | 1,249 | 1,241 | 1,248 | 15,700 |
| 2005/05/20 | 1,260 | 1,260 | 1,242 | 1,246 | 19,500 |
| 2005/05/19 | 1,242 | 1,268 | 1,241 | 1,251 | 18,500 |
| 2005/05/18 | 1,237 | 1,249 | 1,237 | 1,241 | 20,100 |
| 2005/05/17 | 1,285 | 1,285 | 1,247 | 1,257 | 30,200 |
| 2005/05/16 | 1,264 | 1,279 | 1,254 | 1,266 | 29,900 |
| 2005/05/13 | 1,260 | 1,274 | 1,260 | 1,263 | 26,400 |
| 2005/05/12 | 1,266 | 1,295 | 1,266 | 1,275 | 30,900 |
| 2005/05/11 | 1,281 | 1,282 | 1,270 | 1,271 | 35,300 |
| 2005/05/10 | 1,272 | 1,287 | 1,265 | 1,277 | 34,900 |
| 2005/05/09 | 1,272 | 1,275 | 1,257 | 1,275 | 20,200 |
| 2005/05/06 | 1,260 | 1,267 | 1,257 | 1,267 | 17,500 |
| 2005/05/02 | 1,260 | 1,260 | 1,242 | 1,253 | 22,800 |
| 2005/04/28 | 1,238 | 1,256 | 1,236 | 1,256 | 39,000 |
| 2005/04/27 | 1,250 | 1,256 | 1,235 | 1,251 | 45,300 |
| 2005/04/26 | 1,252 | 1,259 | 1,242 | 1,251 | 38,100 |
| 2005/04/25 | 1,250 | 1,265 | 1,250 | 1,255 | 15,700 |
| 2005/04/22 | 1,253 | 1,275 | 1,253 | 1,262 | 35,800 |
| 2005/04/21 | 1,240 | 1,253 | 1,230 | 1,243 | 51,900 |
| 2005/04/20 | 1,269 | 1,269 | 1,241 | 1,254 | 36,100 |
| 2005/04/19 | 1,232 | 1,249 | 1,231 | 1,238 | 42,200 |
| 2005/04/18 | 1,260 | 1,269 | 1,230 | 1,230 | 63,400 |
| 2005/04/15 | 1,295 | 1,316 | 1,280 | 1,282 | 54,200 |
| 2005/04/14 | 1,305 | 1,310 | 1,292 | 1,310 | 54,200 |
| 2005/04/13 | 1,311 | 1,326 | 1,307 | 1,317 | 52,200 |
| 2005/04/12 | 1,311 | 1,330 | 1,310 | 1,310 | 53,500 |
| 2005/04/11 | 1,324 | 1,330 | 1,310 | 1,311 | 53,100 |
| 2005/04/08 | 1,306 | 1,325 | 1,306 | 1,319 | 80,400 |
| 2005/04/07 | 1,320 | 1,323 | 1,317 | 1,317 | 28,100 |
| 2005/04/06 | 1,310 | 1,323 | 1,310 | 1,320 | 49,600 |
| 2005/04/05 | 1,310 | 1,328 | 1,310 | 1,320 | 48,100 |
| 2005/04/04 | 1,320 | 1,324 | 1,300 | 1,317 | 52,800 |
| 2005/04/01 | 1,325 | 1,346 | 1,315 | 1,329 | 50,400 |
| 2005/03/31 | 1,345 | 1,348 | 1,330 | 1,348 | 49,700 |
| 2005/03/30 | 1,336 | 1,354 | 1,331 | 1,341 | 50,700 |
| 2005/03/29 | 1,352 | 1,365 | 1,335 | 1,335 | 104,500 |
| 2005/03/28 | 1,311 | 1,350 | 1,311 | 1,345 | 129,000 |
| 2005/03/25 | 1,291 | 1,333 | 1,277 | 1,331 | 192,500 |
| 2005/03/24 | 1,260 | 1,264 | 1,251 | 1,251 | 57,800 |
| 2005/03/23 | 1,260 | 1,264 | 1,246 | 1,254 | 125,400 |
| 2005/03/22 | 1,279 | 1,284 | 1,261 | 1,261 | 67,100 |
| 2005/03/18 | 1,271 | 1,280 | 1,268 | 1,279 | 66,200 |
| 2005/03/17 | 1,279 | 1,281 | 1,269 | 1,271 | 73,900 |
| 2005/03/16 | 1,296 | 1,296 | 1,275 | 1,281 | 36,000 |
| 2005/03/15 | 1,300 | 1,300 | 1,286 | 1,287 | 35,500 |
| 2005/03/14 | 1,300 | 1,305 | 1,291 | 1,291 | 67,300 |
| 2005/03/11 | 1,296 | 1,316 | 1,296 | 1,297 | 180,000 |
| 2005/03/10 | 1,345 | 1,345 | 1,334 | 1,336 | 25,300 |
| 2005/03/09 | 1,325 | 1,349 | 1,325 | 1,340 | 41,800 |
| 2005/03/08 | 1,343 | 1,346 | 1,325 | 1,340 | 22,200 |
| 2005/03/07 | 1,345 | 1,350 | 1,331 | 1,348 | 19,600 |
| 2005/03/04 | 1,334 | 1,345 | 1,333 | 1,338 | 30,500 |
| 2005/03/03 | 1,342 | 1,345 | 1,330 | 1,342 | 29,300 |
| 2005/03/02 | 1,319 | 1,350 | 1,316 | 1,339 | 34,200 |
| 2005/03/01 | 1,330 | 1,330 | 1,311 | 1,319 | 33,800 |
| 2005/02/28 | 1,326 | 1,329 | 1,310 | 1,319 | 17,200 |
| 2005/02/25 | 1,291 | 1,320 | 1,291 | 1,307 | 17,300 |
| 2005/02/24 | 1,291 | 1,300 | 1,291 | 1,299 | 20,600 |
| 2005/02/23 | 1,296 | 1,298 | 1,282 | 1,290 | 25,200 |
| 2005/02/22 | 1,306 | 1,307 | 1,290 | 1,296 | 26,100 |
| 2005/02/21 | 1,323 | 1,323 | 1,306 | 1,316 | 28,100 |
| 2005/02/18 | 1,320 | 1,326 | 1,310 | 1,323 | 18,300 |
| 2005/02/17 | 1,324 | 1,336 | 1,324 | 1,325 | 19,000 |
| 2005/02/16 | 1,322 | 1,337 | 1,322 | 1,330 | 30,600 |
| 2005/02/15 | 1,352 | 1,354 | 1,310 | 1,339 | 32,600 |
| 2005/02/14 | 1,361 | 1,366 | 1,342 | 1,358 | 20,100 |
| 2005/02/10 | 1,347 | 1,347 | 1,340 | 1,347 | 27,600 |
| 2005/02/09 | 1,340 | 1,352 | 1,340 | 1,342 | 24,700 |
| 2005/02/08 | 1,355 | 1,358 | 1,330 | 1,330 | 59,300 |
| 2005/02/07 | 1,317 | 1,355 | 1,315 | 1,349 | 63,700 |
| 2005/02/04 | 1,311 | 1,320 | 1,310 | 1,314 | 30,000 |
| 2005/02/03 | 1,333 | 1,335 | 1,315 | 1,315 | 49,600 |
| 2005/02/02 | 1,308 | 1,338 | 1,287 | 1,331 | 102,300 |
| 2005/02/01 | 1,267 | 1,299 | 1,267 | 1,279 | 40,400 |
| 2005/01/31 | 1,278 | 1,278 | 1,261 | 1,267 | 23,700 |
| 2005/01/28 | 1,280 | 1,280 | 1,257 | 1,264 | 26,100 |
| 2005/01/27 | 1,292 | 1,300 | 1,283 | 1,283 | 31,000 |
| 2005/01/26 | 1,282 | 1,292 | 1,281 | 1,287 | 16,800 |
| 2005/01/25 | 1,292 | 1,292 | 1,280 | 1,285 | 49,300 |
| 2005/01/24 | 1,290 | 1,299 | 1,290 | 1,292 | 22,700 |
| 2005/01/21 | 1,301 | 1,307 | 1,291 | 1,293 | 35,200 |
| 2005/01/20 | 1,301 | 1,313 | 1,300 | 1,301 | 47,000 |
| 2005/01/19 | 1,314 | 1,325 | 1,313 | 1,314 | 34,400 |
| 2005/01/18 | 1,335 | 1,335 | 1,312 | 1,313 | 37,400 |
| 2005/01/17 | 1,330 | 1,333 | 1,320 | 1,329 | 34,700 |
| 2005/01/14 | 1,319 | 1,325 | 1,314 | 1,320 | 23,700 |
| 2005/01/13 | 1,328 | 1,328 | 1,320 | 1,321 | 32,700 |
| 2005/01/12 | 1,325 | 1,329 | 1,318 | 1,321 | 34,700 |
| 2005/01/11 | 1,320 | 1,328 | 1,320 | 1,323 | 69,800 |
| 2005/01/07 | 1,312 | 1,317 | 1,306 | 1,316 | 36,600 |
| 2005/01/06 | 1,310 | 1,320 | 1,310 | 1,313 | 30,700 |
| 2005/01/05 | 1,310 | 1,320 | 1,308 | 1,317 | 17,300 |
| 2005/01/04 | 1,325 | 1,334 | 1,310 | 1,323 | 7,000 |