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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,138 | 1,145 | 1,129 | 1,129 | 36,700 |
| 2007/12/27 | 1,173 | 1,173 | 1,138 | 1,145 | 46,000 |
| 2007/12/26 | 1,143 | 1,154 | 1,131 | 1,154 | 57,400 |
| 2007/12/25 | 1,130 | 1,141 | 1,120 | 1,135 | 63,100 |
| 2007/12/21 | 1,105 | 1,127 | 1,086 | 1,125 | 84,400 |
| 2007/12/20 | 1,110 | 1,119 | 1,099 | 1,099 | 80,000 |
| 2007/12/19 | 1,133 | 1,134 | 1,112 | 1,119 | 137,700 |
| 2007/12/18 | 1,145 | 1,153 | 1,137 | 1,143 | 80,700 |
| 2007/12/17 | 1,161 | 1,166 | 1,147 | 1,149 | 73,800 |
| 2007/12/14 | 1,171 | 1,180 | 1,164 | 1,174 | 148,600 |
| 2007/12/13 | 1,204 | 1,217 | 1,183 | 1,183 | 121,900 |
| 2007/12/12 | 1,200 | 1,223 | 1,190 | 1,220 | 74,100 |
| 2007/12/11 | 1,200 | 1,231 | 1,200 | 1,212 | 166,600 |
| 2007/12/10 | 1,213 | 1,220 | 1,201 | 1,209 | 126,800 |
| 2007/12/07 | 1,232 | 1,240 | 1,220 | 1,222 | 139,400 |
| 2007/12/06 | 1,191 | 1,196 | 1,166 | 1,196 | 91,200 |
| 2007/12/05 | 1,163 | 1,177 | 1,155 | 1,171 | 97,300 |
| 2007/12/04 | 1,168 | 1,188 | 1,161 | 1,165 | 114,600 |
| 2007/12/03 | 1,210 | 1,210 | 1,183 | 1,191 | 82,100 |
| 2007/11/30 | 1,150 | 1,198 | 1,146 | 1,183 | 152,300 |
| 2007/11/29 | 1,120 | 1,160 | 1,120 | 1,140 | 129,400 |
| 2007/11/28 | 1,132 | 1,137 | 1,089 | 1,111 | 50,100 |
| 2007/11/27 | 1,111 | 1,127 | 1,075 | 1,112 | 106,900 |
| 2007/11/26 | 1,100 | 1,128 | 1,083 | 1,108 | 77,900 |
| 2007/11/22 | 1,070 | 1,130 | 1,070 | 1,119 | 96,600 |
| 2007/11/21 | 1,108 | 1,122 | 1,083 | 1,086 | 76,900 |
| 2007/11/20 | 1,102 | 1,115 | 1,051 | 1,109 | 153,500 |
| 2007/11/19 | 1,170 | 1,170 | 1,129 | 1,135 | 79,700 |
| 2007/11/16 | 1,154 | 1,165 | 1,150 | 1,160 | 113,300 |
| 2007/11/15 | 1,217 | 1,221 | 1,161 | 1,174 | 141,400 |
| 2007/11/14 | 1,188 | 1,225 | 1,180 | 1,188 | 94,600 |
| 2007/11/13 | 1,192 | 1,192 | 1,161 | 1,174 | 129,200 |
| 2007/11/12 | 1,212 | 1,216 | 1,179 | 1,192 | 95,400 |
| 2007/11/09 | 1,225 | 1,234 | 1,214 | 1,214 | 90,600 |
| 2007/11/08 | 1,240 | 1,249 | 1,228 | 1,235 | 122,500 |
| 2007/11/07 | 1,307 | 1,307 | 1,255 | 1,261 | 104,100 |
| 2007/11/06 | 1,284 | 1,306 | 1,282 | 1,291 | 105,000 |
| 2007/11/05 | 1,310 | 1,310 | 1,267 | 1,276 | 95,800 |
| 2007/11/02 | 1,294 | 1,320 | 1,289 | 1,307 | 103,600 |
| 2007/11/01 | 1,318 | 1,336 | 1,313 | 1,331 | 87,100 |
| 2007/10/31 | 1,300 | 1,315 | 1,294 | 1,309 | 75,200 |
| 2007/10/30 | 1,276 | 1,304 | 1,272 | 1,301 | 142,600 |
| 2007/10/29 | 1,270 | 1,288 | 1,261 | 1,268 | 155,500 |
| 2007/10/26 | 1,244 | 1,263 | 1,239 | 1,258 | 75,800 |
| 2007/10/25 | 1,250 | 1,270 | 1,238 | 1,244 | 97,800 |
| 2007/10/24 | 1,283 | 1,283 | 1,255 | 1,263 | 111,700 |
| 2007/10/23 | 1,274 | 1,301 | 1,262 | 1,284 | 117,400 |
| 2007/10/22 | 1,239 | 1,289 | 1,230 | 1,288 | 122,700 |
| 2007/10/19 | 1,310 | 1,315 | 1,291 | 1,299 | 74,900 |
| 2007/10/18 | 1,310 | 1,339 | 1,300 | 1,330 | 91,800 |
| 2007/10/17 | 1,315 | 1,315 | 1,290 | 1,299 | 117,000 |
| 2007/10/16 | 1,349 | 1,349 | 1,309 | 1,316 | 102,400 |
| 2007/10/15 | 1,362 | 1,365 | 1,342 | 1,343 | 48,000 |
| 2007/10/12 | 1,373 | 1,373 | 1,342 | 1,342 | 110,100 |
| 2007/10/11 | 1,351 | 1,383 | 1,327 | 1,373 | 134,200 |
| 2007/10/10 | 1,341 | 1,352 | 1,331 | 1,342 | 132,000 |
| 2007/10/09 | 1,318 | 1,328 | 1,312 | 1,322 | 97,100 |
| 2007/10/05 | 1,315 | 1,322 | 1,303 | 1,307 | 67,900 |
| 2007/10/04 | 1,309 | 1,333 | 1,300 | 1,315 | 114,400 |
| 2007/10/03 | 1,319 | 1,325 | 1,290 | 1,310 | 106,000 |
| 2007/10/02 | 1,297 | 1,307 | 1,281 | 1,306 | 205,900 |
| 2007/10/01 | 1,338 | 1,338 | 1,263 | 1,277 | 219,400 |
| 2007/09/28 | 1,352 | 1,360 | 1,321 | 1,337 | 107,600 |
| 2007/09/27 | 1,288 | 1,338 | 1,288 | 1,330 | 109,000 |
| 2007/09/26 | 1,289 | 1,305 | 1,280 | 1,289 | 90,300 |
| 2007/09/25 | 1,299 | 1,299 | 1,258 | 1,275 | 64,000 |
| 2007/09/21 | 1,246 | 1,276 | 1,243 | 1,264 | 77,400 |
| 2007/09/20 | 1,273 | 1,291 | 1,246 | 1,257 | 167,600 |
| 2007/09/19 | 1,297 | 1,321 | 1,297 | 1,313 | 96,900 |
| 2007/09/18 | 1,292 | 1,312 | 1,265 | 1,269 | 186,800 |
| 2007/09/14 | 1,293 | 1,325 | 1,285 | 1,312 | 249,600 |
| 2007/09/13 | 1,261 | 1,291 | 1,261 | 1,269 | 89,700 |
| 2007/09/12 | 1,302 | 1,308 | 1,275 | 1,281 | 170,300 |
| 2007/09/11 | 1,337 | 1,348 | 1,290 | 1,293 | 223,500 |
| 2007/09/10 | 1,362 | 1,397 | 1,347 | 1,377 | 102,900 |
| 2007/09/07 | 1,400 | 1,416 | 1,386 | 1,402 | 119,600 |
| 2007/09/06 | 1,386 | 1,427 | 1,370 | 1,415 | 100,300 |
| 2007/09/05 | 1,400 | 1,433 | 1,397 | 1,406 | 103,400 |
| 2007/09/04 | 1,420 | 1,420 | 1,400 | 1,420 | 78,400 |
| 2007/09/03 | 1,420 | 1,420 | 1,401 | 1,410 | 65,200 |
| 2007/08/31 | 1,352 | 1,412 | 1,352 | 1,412 | 97,000 |
| 2007/08/30 | 1,360 | 1,377 | 1,334 | 1,352 | 61,400 |
| 2007/08/29 | 1,300 | 1,333 | 1,289 | 1,317 | 92,200 |
| 2007/08/28 | 1,363 | 1,375 | 1,342 | 1,359 | 100,300 |
| 2007/08/27 | 1,358 | 1,392 | 1,358 | 1,383 | 141,200 |
| 2007/08/24 | 1,345 | 1,370 | 1,328 | 1,344 | 103,200 |
| 2007/08/23 | 1,302 | 1,331 | 1,302 | 1,325 | 101,300 |
| 2007/08/22 | 1,260 | 1,315 | 1,256 | 1,300 | 118,900 |
| 2007/08/21 | 1,287 | 1,297 | 1,257 | 1,288 | 153,900 |
| 2007/08/20 | 1,237 | 1,267 | 1,237 | 1,248 | 120,000 |
| 2007/08/17 | 1,307 | 1,310 | 1,231 | 1,232 | 147,500 |
| 2007/08/16 | 1,329 | 1,330 | 1,283 | 1,306 | 100,800 |
| 2007/08/15 | 1,337 | 1,390 | 1,322 | 1,355 | 153,600 |
| 2007/08/14 | 1,340 | 1,390 | 1,337 | 1,377 | 206,300 |
| 2007/08/13 | 1,350 | 1,369 | 1,311 | 1,360 | 278,400 |
| 2007/08/10 | 1,322 | 1,335 | 1,217 | 1,302 | 462,100 |
| 2007/08/09 | 1,450 | 1,478 | 1,300 | 1,362 | 841,200 |
| 2007/08/08 | 1,501 | 1,511 | 1,483 | 1,501 | 151,000 |
| 2007/08/07 | 1,535 | 1,535 | 1,501 | 1,506 | 144,800 |
| 2007/08/06 | 1,467 | 1,513 | 1,465 | 1,508 | 179,000 |
| 2007/08/03 | 1,484 | 1,505 | 1,463 | 1,485 | 179,900 |
| 2007/08/02 | 1,520 | 1,520 | 1,469 | 1,498 | 130,400 |
| 2007/08/01 | 1,537 | 1,559 | 1,521 | 1,522 | 134,900 |
| 2007/07/31 | 1,532 | 1,569 | 1,515 | 1,564 | 143,400 |
| 2007/07/30 | 1,481 | 1,532 | 1,471 | 1,532 | 89,500 |
| 2007/07/27 | 1,524 | 1,543 | 1,500 | 1,517 | 179,900 |
| 2007/07/26 | 1,552 | 1,557 | 1,542 | 1,554 | 99,300 |
| 2007/07/25 | 1,548 | 1,581 | 1,546 | 1,572 | 88,500 |
| 2007/07/24 | 1,582 | 1,598 | 1,554 | 1,578 | 140,500 |
| 2007/07/23 | 1,585 | 1,615 | 1,571 | 1,589 | 100,500 |
| 2007/07/20 | 1,616 | 1,618 | 1,593 | 1,593 | 71,800 |
| 2007/07/19 | 1,592 | 1,625 | 1,581 | 1,618 | 154,200 |
| 2007/07/18 | 1,610 | 1,610 | 1,576 | 1,588 | 92,500 |
| 2007/07/17 | 1,648 | 1,648 | 1,604 | 1,617 | 178,100 |
| 2007/07/13 | 1,618 | 1,647 | 1,618 | 1,643 | 124,200 |
| 2007/07/12 | 1,641 | 1,650 | 1,616 | 1,632 | 117,200 |
| 2007/07/11 | 1,645 | 1,653 | 1,625 | 1,633 | 64,100 |
| 2007/07/10 | 1,648 | 1,657 | 1,641 | 1,647 | 46,400 |
| 2007/07/09 | 1,674 | 1,679 | 1,649 | 1,654 | 139,600 |
| 2007/07/06 | 1,685 | 1,685 | 1,663 | 1,664 | 101,800 |
| 2007/07/05 | 1,660 | 1,693 | 1,659 | 1,676 | 111,100 |
| 2007/07/04 | 1,661 | 1,680 | 1,661 | 1,666 | 65,500 |
| 2007/07/03 | 1,672 | 1,687 | 1,662 | 1,667 | 95,100 |
| 2007/07/02 | 1,675 | 1,679 | 1,659 | 1,674 | 125,000 |
| 2007/06/29 | 1,650 | 1,665 | 1,638 | 1,665 | 176,700 |
| 2007/06/28 | 1,623 | 1,638 | 1,612 | 1,637 | 146,400 |
| 2007/06/27 | 1,623 | 1,623 | 1,597 | 1,597 | 99,200 |
| 2007/06/26 | 1,611 | 1,624 | 1,594 | 1,620 | 223,000 |
| 2007/06/25 | 1,613 | 1,638 | 1,608 | 1,612 | 171,100 |
| 2007/06/22 | 1,592 | 1,616 | 1,592 | 1,612 | 135,800 |
| 2007/06/21 | 1,585 | 1,617 | 1,577 | 1,611 | 143,600 |
| 2007/06/20 | 1,601 | 1,601 | 1,573 | 1,595 | 133,800 |
| 2007/06/19 | 1,620 | 1,640 | 1,604 | 1,607 | 172,200 |
| 2007/06/18 | 1,649 | 1,650 | 1,626 | 1,642 | 115,000 |
| 2007/06/15 | 1,623 | 1,637 | 1,620 | 1,633 | 88,400 |
| 2007/06/14 | 1,600 | 1,613 | 1,580 | 1,613 | 150,900 |
| 2007/06/13 | 1,568 | 1,600 | 1,553 | 1,590 | 277,800 |
| 2007/06/12 | 1,577 | 1,622 | 1,571 | 1,594 | 227,900 |
| 2007/06/11 | 1,634 | 1,644 | 1,589 | 1,595 | 357,900 |
| 2007/06/08 | 1,675 | 1,675 | 1,606 | 1,633 | 333,100 |
| 2007/06/07 | 1,657 | 1,696 | 1,657 | 1,696 | 182,100 |
| 2007/06/06 | 1,690 | 1,690 | 1,665 | 1,671 | 132,300 |
| 2007/06/05 | 1,680 | 1,690 | 1,663 | 1,685 | 158,700 |
| 2007/06/04 | 1,701 | 1,709 | 1,687 | 1,690 | 170,200 |
| 2007/06/01 | 1,730 | 1,733 | 1,692 | 1,696 | 146,600 |
| 2007/05/31 | 1,680 | 1,716 | 1,665 | 1,708 | 436,100 |
| 2007/05/30 | 1,626 | 1,656 | 1,623 | 1,650 | 314,300 |
| 2007/05/29 | 1,645 | 1,655 | 1,635 | 1,652 | 295,800 |
| 2007/05/28 | 1,654 | 1,669 | 1,646 | 1,664 | 271,500 |
| 2007/05/25 | 1,679 | 1,698 | 1,661 | 1,684 | 183,700 |
| 2007/05/24 | 1,706 | 1,720 | 1,692 | 1,709 | 147,500 |
| 2007/05/23 | 1,714 | 1,740 | 1,712 | 1,712 | 192,200 |
| 2007/05/22 | 1,680 | 1,730 | 1,679 | 1,726 | 205,600 |
| 2007/05/21 | 1,650 | 1,707 | 1,650 | 1,697 | 182,400 |
| 2007/05/18 | 1,682 | 1,712 | 1,669 | 1,693 | 214,400 |
| 2007/05/17 | 1,680 | 1,739 | 1,668 | 1,712 | 287,900 |
| 2007/05/16 | 1,708 | 1,712 | 1,665 | 1,680 | 243,400 |
| 2007/05/15 | 1,712 | 1,739 | 1,700 | 1,708 | 247,700 |
| 2007/05/14 | 1,745 | 1,751 | 1,714 | 1,718 | 224,500 |
| 2007/05/11 | 1,747 | 1,760 | 1,720 | 1,740 | 196,400 |
| 2007/05/10 | 1,740 | 1,783 | 1,730 | 1,777 | 516,800 |
| 2007/05/09 | 1,725 | 1,747 | 1,678 | 1,695 | 564,800 |
| 2007/05/08 | 1,722 | 1,774 | 1,712 | 1,723 | 507,200 |
| 2007/05/07 | 1,759 | 1,789 | 1,716 | 1,728 | 400,300 |
| 2007/05/02 | 1,735 | 1,747 | 1,710 | 1,729 | 357,400 |
| 2007/05/01 | 1,780 | 1,783 | 1,752 | 1,761 | 159,900 |
| 2007/04/27 | 1,725 | 1,787 | 1,724 | 1,767 | 399,900 |
| 2007/04/26 | 1,714 | 1,769 | 1,706 | 1,750 | 314,000 |
| 2007/04/25 | 1,715 | 1,741 | 1,702 | 1,702 | 393,600 |
| 2007/04/24 | 1,730 | 1,744 | 1,700 | 1,727 | 207,900 |
| 2007/04/23 | 1,750 | 1,780 | 1,750 | 1,756 | 310,000 |
| 2007/04/20 | 1,744 | 1,780 | 1,742 | 1,774 | 332,700 |
| 2007/04/19 | 1,726 | 1,758 | 1,725 | 1,748 | 294,400 |
| 2007/04/18 | 1,679 | 1,772 | 1,670 | 1,756 | 661,600 |
| 2007/04/17 | 1,657 | 1,678 | 1,657 | 1,674 | 249,600 |
| 2007/04/16 | 1,654 | 1,686 | 1,648 | 1,657 | 231,100 |
| 2007/04/13 | 1,651 | 1,669 | 1,634 | 1,640 | 183,400 |
| 2007/04/12 | 1,619 | 1,660 | 1,615 | 1,652 | 199,700 |
| 2007/04/11 | 1,671 | 1,684 | 1,632 | 1,649 | 187,200 |
| 2007/04/10 | 1,650 | 1,687 | 1,646 | 1,671 | 311,000 |
| 2007/04/09 | 1,625 | 1,650 | 1,617 | 1,646 | 167,100 |
| 2007/04/06 | 1,606 | 1,620 | 1,606 | 1,616 | 184,600 |
| 2007/04/05 | 1,640 | 1,648 | 1,606 | 1,606 | 227,900 |
| 2007/04/04 | 1,600 | 1,645 | 1,595 | 1,641 | 292,400 |
| 2007/04/03 | 1,560 | 1,611 | 1,559 | 1,599 | 318,400 |
| 2007/04/02 | 1,527 | 1,564 | 1,516 | 1,531 | 359,200 |
| 2007/03/30 | 1,517 | 1,548 | 1,504 | 1,535 | 316,900 |
| 2007/03/29 | 1,480 | 1,518 | 1,468 | 1,500 | 205,700 |
| 2007/03/28 | 1,512 | 1,547 | 1,470 | 1,482 | 357,600 |
| 2007/03/27 | 1,475 | 1,484 | 1,452 | 1,472 | 107,200 |
| 2007/03/26 | 1,470 | 1,480 | 1,455 | 1,479 | 179,600 |
| 2007/03/23 | 1,489 | 1,490 | 1,466 | 1,482 | 100,100 |
| 2007/03/22 | 1,491 | 1,492 | 1,467 | 1,482 | 113,300 |
| 2007/03/20 | 1,464 | 1,473 | 1,450 | 1,471 | 100,700 |
| 2007/03/19 | 1,451 | 1,470 | 1,443 | 1,460 | 86,700 |
| 2007/03/16 | 1,473 | 1,478 | 1,451 | 1,457 | 85,600 |
| 2007/03/15 | 1,450 | 1,475 | 1,446 | 1,460 | 143,800 |
| 2007/03/14 | 1,431 | 1,440 | 1,416 | 1,430 | 172,400 |
| 2007/03/13 | 1,484 | 1,487 | 1,467 | 1,471 | 84,300 |
| 2007/03/12 | 1,483 | 1,485 | 1,467 | 1,485 | 85,300 |
| 2007/03/09 | 1,440 | 1,467 | 1,437 | 1,463 | 180,000 |
| 2007/03/08 | 1,417 | 1,440 | 1,412 | 1,437 | 133,400 |
| 2007/03/07 | 1,465 | 1,471 | 1,431 | 1,437 | 94,900 |
| 2007/03/06 | 1,404 | 1,452 | 1,402 | 1,448 | 121,800 |
| 2007/03/05 | 1,451 | 1,473 | 1,420 | 1,424 | 112,800 |
| 2007/03/02 | 1,517 | 1,519 | 1,488 | 1,491 | 112,300 |
| 2007/03/01 | 1,500 | 1,549 | 1,486 | 1,517 | 242,800 |
| 2007/02/28 | 1,375 | 1,511 | 1,355 | 1,486 | 185,900 |
| 2007/02/27 | 1,574 | 1,586 | 1,561 | 1,565 | 63,700 |
| 2007/02/26 | 1,573 | 1,588 | 1,568 | 1,572 | 51,700 |
| 2007/02/23 | 1,584 | 1,588 | 1,563 | 1,571 | 81,900 |
| 2007/02/22 | 1,561 | 1,590 | 1,561 | 1,579 | 98,600 |
| 2007/02/21 | 1,566 | 1,575 | 1,558 | 1,558 | 67,100 |
| 2007/02/20 | 1,558 | 1,581 | 1,558 | 1,573 | 49,900 |
| 2007/02/19 | 1,562 | 1,579 | 1,558 | 1,571 | 48,900 |
| 2007/02/16 | 1,569 | 1,577 | 1,553 | 1,568 | 73,200 |
| 2007/02/15 | 1,563 | 1,579 | 1,546 | 1,568 | 127,600 |
| 2007/02/14 | 1,560 | 1,587 | 1,560 | 1,564 | 193,800 |
| 2007/02/13 | 1,550 | 1,569 | 1,536 | 1,556 | 193,900 |
| 2007/02/09 | 1,569 | 1,600 | 1,552 | 1,588 | 172,400 |
| 2007/02/08 | 1,601 | 1,613 | 1,590 | 1,594 | 185,600 |
| 2007/02/07 | 1,674 | 1,674 | 1,595 | 1,598 | 274,500 |
| 2007/02/06 | 1,660 | 1,688 | 1,647 | 1,680 | 223,800 |
| 2007/02/05 | 1,650 | 1,665 | 1,627 | 1,657 | 216,500 |
| 2007/02/02 | 1,660 | 1,668 | 1,636 | 1,648 | 166,500 |
| 2007/02/01 | 1,650 | 1,670 | 1,633 | 1,668 | 240,100 |
| 2007/01/31 | 1,634 | 1,650 | 1,618 | 1,636 | 281,900 |
| 2007/01/30 | 1,610 | 1,634 | 1,610 | 1,629 | 143,300 |
| 2007/01/29 | 1,591 | 1,633 | 1,580 | 1,623 | 267,800 |
| 2007/01/26 | 1,589 | 1,605 | 1,567 | 1,595 | 144,900 |
| 2007/01/25 | 1,630 | 1,638 | 1,619 | 1,619 | 110,100 |
| 2007/01/24 | 1,617 | 1,643 | 1,607 | 1,623 | 230,200 |
| 2007/01/23 | 1,576 | 1,616 | 1,576 | 1,607 | 145,000 |
| 2007/01/22 | 1,582 | 1,610 | 1,567 | 1,604 | 174,500 |
| 2007/01/19 | 1,620 | 1,623 | 1,588 | 1,594 | 214,400 |
| 2007/01/18 | 1,623 | 1,623 | 1,600 | 1,611 | 135,600 |
| 2007/01/17 | 1,618 | 1,629 | 1,609 | 1,624 | 201,100 |
| 2007/01/16 | 1,610 | 1,618 | 1,600 | 1,612 | 123,100 |
| 2007/01/15 | 1,600 | 1,620 | 1,590 | 1,618 | 157,100 |
| 2007/01/12 | 1,568 | 1,615 | 1,552 | 1,598 | 266,200 |
| 2007/01/11 | 1,550 | 1,567 | 1,545 | 1,559 | 198,400 |
| 2007/01/10 | 1,526 | 1,560 | 1,506 | 1,557 | 271,800 |
| 2007/01/09 | 1,501 | 1,547 | 1,496 | 1,535 | 346,400 |
| 2007/01/05 | 1,510 | 1,510 | 1,476 | 1,481 | 68,500 |
| 2007/01/04 | 1,510 | 1,515 | 1,494 | 1,502 | 32,200 |