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 |
---|---|---|---|---|---|
2011/12/30 | 308 | 327 | 306 | 327 | 31,600 |
2011/12/29 | 311 | 311 | 303 | 305 | 35,400 |
2011/12/28 | 314 | 317 | 310 | 312 | 29,700 |
2011/12/27 | 320 | 320 | 316 | 318 | 13,000 |
2011/12/26 | 322 | 323 | 317 | 320 | 35,000 |
2011/12/22 | 330 | 330 | 323 | 326 | 37,100 |
2011/12/21 | 327 | 331 | 324 | 328 | 45,600 |
2011/12/20 | 322 | 326 | 322 | 325 | 25,600 |
2011/12/19 | 326 | 326 | 311 | 322 | 52,300 |
2011/12/16 | 331 | 337 | 326 | 326 | 68,700 |
2011/12/15 | 337 | 337 | 322 | 327 | 138,700 |
2011/12/14 | 355 | 356 | 338 | 345 | 208,800 |
2011/12/13 | 355 | 359 | 355 | 358 | 66,900 |
2011/12/12 | 356 | 359 | 355 | 357 | 43,800 |
2011/12/09 | 350 | 353 | 350 | 351 | 84,500 |
2011/12/08 | 349 | 354 | 347 | 352 | 30,100 |
2011/12/07 | 354 | 356 | 347 | 350 | 122,500 |
2011/12/06 | 360 | 360 | 350 | 350 | 51,300 |
2011/12/05 | 352 | 359 | 352 | 359 | 21,600 |
2011/12/02 | 355 | 355 | 350 | 351 | 34,800 |
2011/12/01 | 359 | 359 | 352 | 355 | 24,900 |
2011/11/30 | 357 | 359 | 351 | 352 | 25,000 |
2011/11/29 | 360 | 361 | 352 | 360 | 25,200 |
2011/11/28 | 350 | 359 | 350 | 358 | 21,200 |
2011/11/25 | 350 | 355 | 350 | 350 | 30,700 |
2011/11/24 | 349 | 355 | 348 | 350 | 28,700 |
2011/11/22 | 355 | 361 | 347 | 355 | 249,400 |
2011/11/21 | 356 | 358 | 356 | 357 | 10,500 |
2011/11/18 | 355 | 359 | 355 | 356 | 38,900 |
2011/11/17 | 355 | 358 | 355 | 358 | 55,300 |
2011/11/16 | 358 | 361 | 355 | 355 | 16,600 |
2011/11/15 | 360 | 360 | 356 | 357 | 13,900 |
2011/11/14 | 362 | 362 | 356 | 360 | 7,400 |
2011/11/11 | 355 | 361 | 355 | 361 | 15,000 |
2011/11/10 | 355 | 357 | 355 | 356 | 42,600 |
2011/11/09 | 356 | 361 | 355 | 361 | 22,200 |
2011/11/08 | 357 | 360 | 355 | 355 | 35,800 |
2011/11/07 | 357 | 361 | 357 | 361 | 11,800 |
2011/11/04 | 350 | 364 | 350 | 362 | 21,700 |
2011/11/02 | 342 | 351 | 341 | 350 | 37,300 |
2011/11/01 | 355 | 357 | 347 | 350 | 29,200 |
2011/10/31 | 365 | 372 | 361 | 361 | 45,100 |
2011/10/28 | 369 | 371 | 361 | 371 | 81,900 |
2011/10/27 | 345 | 361 | 341 | 361 | 52,000 |
2011/10/26 | 342 | 350 | 338 | 349 | 69,000 |
2011/10/25 | 350 | 353 | 344 | 346 | 86,400 |
2011/10/24 | 349 | 355 | 343 | 350 | 75,200 |
2011/10/21 | 360 | 361 | 348 | 348 | 42,000 |
2011/10/20 | 374 | 374 | 362 | 364 | 29,900 |
2011/10/19 | 376 | 381 | 370 | 375 | 16,800 |
2011/10/18 | 373 | 374 | 369 | 369 | 16,900 |
2011/10/17 | 377 | 383 | 368 | 381 | 31,100 |
2011/10/14 | 373 | 375 | 366 | 366 | 58,100 |
2011/10/13 | 379 | 389 | 379 | 385 | 24,700 |
2011/10/12 | 372 | 381 | 372 | 378 | 18,800 |
2011/10/11 | 373 | 383 | 371 | 380 | 32,200 |
2011/10/07 | 369 | 376 | 369 | 370 | 17,100 |
2011/10/06 | 363 | 376 | 360 | 365 | 31,800 |
2011/10/05 | 370 | 370 | 356 | 357 | 18,400 |
2011/10/04 | 365 | 368 | 361 | 362 | 13,700 |
2011/10/03 | 372 | 377 | 368 | 373 | 22,500 |
2011/09/30 | 381 | 387 | 377 | 380 | 36,500 |
2011/09/29 | 370 | 381 | 366 | 381 | 56,200 |
2011/09/28 | 360 | 375 | 360 | 375 | 42,900 |
2011/09/27 | 340 | 353 | 340 | 353 | 49,100 |
2011/09/26 | 352 | 353 | 339 | 340 | 40,500 |
2011/09/22 | 352 | 356 | 348 | 352 | 35,800 |
2011/09/21 | 370 | 370 | 358 | 362 | 27,000 |
2011/09/20 | 372 | 372 | 362 | 363 | 28,700 |
2011/09/16 | 364 | 380 | 364 | 380 | 50,100 |
2011/09/15 | 353 | 363 | 353 | 362 | 42,000 |
2011/09/14 | 352 | 358 | 336 | 345 | 68,700 |
2011/09/13 | 367 | 375 | 360 | 360 | 47,000 |
2011/09/12 | 366 | 371 | 363 | 365 | 38,700 |
2011/09/09 | 381 | 382 | 378 | 380 | 39,600 |
2011/09/08 | 378 | 382 | 374 | 382 | 29,800 |
2011/09/07 | 369 | 375 | 366 | 374 | 19,600 |
2011/09/06 | 364 | 367 | 358 | 362 | 33,500 |
2011/09/05 | 366 | 373 | 364 | 370 | 28,100 |
2011/09/02 | 377 | 385 | 376 | 378 | 30,600 |
2011/09/01 | 380 | 385 | 375 | 383 | 28,800 |
2011/08/31 | 383 | 383 | 377 | 381 | 14,600 |
2011/08/30 | 380 | 382 | 375 | 381 | 32,300 |
2011/08/29 | 364 | 371 | 360 | 368 | 27,800 |
2011/08/26 | 348 | 363 | 348 | 362 | 26,100 |
2011/08/25 | 341 | 355 | 341 | 348 | 25,800 |
2011/08/24 | 345 | 352 | 341 | 343 | 18,800 |
2011/08/23 | 334 | 345 | 334 | 343 | 40,400 |
2011/08/22 | 339 | 345 | 333 | 333 | 41,500 |
2011/08/19 | 341 | 346 | 340 | 344 | 30,400 |
2011/08/18 | 354 | 354 | 347 | 349 | 30,700 |
2011/08/17 | 357 | 357 | 351 | 351 | 19,100 |
2011/08/16 | 360 | 362 | 355 | 357 | 27,900 |
2011/08/15 | 355 | 355 | 349 | 353 | 28,600 |
2011/08/12 | 354 | 356 | 349 | 349 | 27,500 |
2011/08/11 | 341 | 348 | 341 | 347 | 26,800 |
2011/08/10 | 351 | 358 | 345 | 352 | 32,000 |
2011/08/09 | 331 | 362 | 325 | 343 | 143,800 |
2011/08/08 | 355 | 357 | 347 | 349 | 55,600 |
2011/08/05 | 357 | 360 | 345 | 358 | 50,300 |
2011/08/04 | 370 | 379 | 370 | 371 | 32,300 |
2011/08/03 | 371 | 377 | 370 | 370 | 41,400 |
2011/08/02 | 378 | 385 | 375 | 380 | 37,500 |
2011/08/01 | 374 | 389 | 372 | 383 | 65,200 |
2011/07/29 | 381 | 384 | 377 | 378 | 35,000 |
2011/07/28 | 390 | 391 | 381 | 386 | 47,800 |
2011/07/27 | 398 | 400 | 392 | 394 | 29,100 |
2011/07/26 | 399 | 401 | 398 | 399 | 20,300 |
2011/07/25 | 402 | 403 | 395 | 399 | 45,400 |
2011/07/22 | 407 | 407 | 403 | 404 | 15,800 |
2011/07/21 | 402 | 404 | 401 | 402 | 15,200 |
2011/07/20 | 410 | 410 | 403 | 404 | 25,500 |
2011/07/19 | 405 | 410 | 403 | 404 | 28,900 |
2011/07/15 | 405 | 407 | 402 | 405 | 17,800 |
2011/07/14 | 401 | 408 | 400 | 403 | 34,500 |
2011/07/13 | 400 | 411 | 400 | 403 | 34,300 |
2011/07/12 | 408 | 410 | 402 | 408 | 35,600 |
2011/07/11 | 415 | 419 | 412 | 416 | 33,900 |
2011/07/08 | 417 | 420 | 413 | 420 | 73,000 |
2011/07/07 | 414 | 417 | 410 | 413 | 48,500 |
2011/07/06 | 409 | 413 | 404 | 413 | 50,400 |
2011/07/05 | 410 | 411 | 406 | 408 | 36,300 |
2011/07/04 | 415 | 415 | 407 | 410 | 54,600 |
2011/07/01 | 412 | 413 | 408 | 409 | 67,200 |
2011/06/30 | 401 | 407 | 399 | 407 | 57,500 |
2011/06/29 | 407 | 408 | 400 | 404 | 36,100 |
2011/06/28 | 406 | 409 | 398 | 399 | 86,900 |
2011/06/27 | 398 | 417 | 397 | 402 | 124,700 |
2011/06/24 | 392 | 399 | 391 | 397 | 73,700 |
2011/06/23 | 380 | 400 | 380 | 393 | 119,600 |
2011/06/22 | 365 | 384 | 365 | 381 | 124,900 |
2011/06/21 | 362 | 364 | 358 | 361 | 32,000 |
2011/06/20 | 355 | 365 | 355 | 358 | 27,000 |
2011/06/17 | 360 | 362 | 354 | 354 | 37,200 |
2011/06/16 | 362 | 362 | 357 | 359 | 40,300 |
2011/06/15 | 360 | 367 | 355 | 357 | 45,300 |
2011/06/14 | 351 | 360 | 351 | 354 | 54,700 |
2011/06/13 | 357 | 357 | 351 | 354 | 30,100 |
2011/06/10 | 359 | 362 | 357 | 357 | 64,400 |
2011/06/09 | 358 | 358 | 351 | 354 | 26,300 |
2011/06/08 | 359 | 359 | 354 | 359 | 23,200 |
2011/06/07 | 363 | 366 | 358 | 361 | 31,300 |
2011/06/06 | 362 | 367 | 360 | 365 | 43,200 |
2011/06/03 | 371 | 374 | 364 | 364 | 34,600 |
2011/06/02 | 372 | 377 | 370 | 370 | 31,100 |
2011/06/01 | 380 | 382 | 377 | 380 | 22,900 |
2011/05/31 | 372 | 379 | 370 | 377 | 61,200 |
2011/05/30 | 364 | 375 | 364 | 370 | 47,900 |
2011/05/27 | 366 | 374 | 366 | 368 | 28,200 |
2011/05/26 | 370 | 373 | 366 | 368 | 31,600 |
2011/05/25 | 372 | 379 | 370 | 371 | 26,400 |
2011/05/24 | 370 | 376 | 370 | 371 | 18,000 |
2011/05/23 | 370 | 373 | 370 | 370 | 32,700 |
2011/05/20 | 374 | 379 | 371 | 375 | 28,700 |
2011/05/19 | 378 | 394 | 372 | 372 | 45,700 |
2011/05/18 | 371 | 382 | 370 | 381 | 29,200 |
2011/05/17 | 384 | 384 | 372 | 378 | 47,500 |
2011/05/16 | 387 | 388 | 383 | 383 | 22,800 |
2011/05/13 | 392 | 394 | 384 | 386 | 51,900 |
2011/05/12 | 392 | 399 | 391 | 392 | 30,500 |
2011/05/11 | 395 | 400 | 394 | 396 | 33,200 |
2011/05/10 | 392 | 397 | 390 | 394 | 33,600 |
2011/05/09 | 398 | 398 | 393 | 395 | 19,200 |
2011/05/06 | 397 | 400 | 395 | 398 | 27,400 |
2011/05/02 | 402 | 405 | 399 | 403 | 34,600 |
2011/04/28 | 403 | 403 | 398 | 400 | 44,100 |
2011/04/27 | 401 | 402 | 397 | 398 | 36,500 |
2011/04/26 | 400 | 400 | 396 | 399 | 31,900 |
2011/04/25 | 397 | 404 | 397 | 401 | 26,500 |
2011/04/22 | 397 | 404 | 395 | 401 | 44,300 |
2011/04/21 | 404 | 405 | 396 | 399 | 41,600 |
2011/04/20 | 399 | 404 | 397 | 397 | 44,400 |
2011/04/19 | 394 | 400 | 392 | 394 | 35,800 |
2011/04/18 | 407 | 408 | 400 | 401 | 29,200 |
2011/04/15 | 400 | 405 | 400 | 403 | 36,700 |
2011/04/14 | 392 | 406 | 391 | 403 | 85,000 |
2011/04/13 | 380 | 396 | 380 | 392 | 64,000 |
2011/04/12 | 388 | 390 | 384 | 387 | 58,900 |
2011/04/11 | 387 | 400 | 385 | 393 | 95,400 |
2011/04/08 | 380 | 393 | 375 | 388 | 148,100 |
2011/04/07 | 397 | 397 | 383 | 384 | 113,800 |
2011/04/06 | 400 | 400 | 387 | 397 | 115,600 |
2011/04/05 | 417 | 419 | 401 | 407 | 93,000 |
2011/04/04 | 421 | 428 | 420 | 424 | 53,500 |
2011/04/01 | 439 | 439 | 424 | 425 | 81,000 |
2011/03/31 | 430 | 440 | 422 | 440 | 125,300 |
2011/03/30 | 409 | 423 | 408 | 422 | 112,100 |
2011/03/29 | 405 | 410 | 396 | 408 | 127,000 |
2011/03/28 | 401 | 404 | 392 | 404 | 78,100 |
2011/03/25 | 400 | 405 | 393 | 404 | 126,800 |
2011/03/24 | 398 | 400 | 390 | 390 | 131,400 |
2011/03/23 | 407 | 409 | 393 | 400 | 175,500 |
2011/03/22 | 384 | 410 | 380 | 405 | 337,900 |
2011/03/18 | 354 | 364 | 338 | 360 | 376,000 |
2011/03/17 | 330 | 351 | 330 | 346 | 238,800 |
2011/03/16 | 340 | 362 | 334 | 362 | 212,200 |
2011/03/15 | 380 | 385 | 310 | 324 | 302,400 |
2011/03/14 | 371 | 408 | 371 | 390 | 335,200 |
2011/03/11 | 457 | 460 | 451 | 451 | 142,000 |
2011/03/10 | 473 | 478 | 464 | 465 | 70,000 |
2011/03/09 | 479 | 484 | 476 | 477 | 45,000 |
2011/03/08 | 478 | 483 | 477 | 477 | 41,900 |
2011/03/07 | 486 | 486 | 476 | 480 | 49,400 |
2011/03/04 | 487 | 489 | 482 | 483 | 71,500 |
2011/03/03 | 471 | 481 | 471 | 479 | 81,400 |
2011/03/02 | 478 | 479 | 471 | 471 | 71,100 |
2011/03/01 | 485 | 486 | 480 | 482 | 107,100 |
2011/02/28 | 479 | 483 | 477 | 481 | 111,000 |
2011/02/25 | 467 | 477 | 467 | 475 | 47,900 |
2011/02/24 | 475 | 478 | 468 | 469 | 87,300 |
2011/02/23 | 479 | 490 | 476 | 481 | 75,700 |
2011/02/22 | 496 | 500 | 483 | 487 | 111,700 |
2011/02/21 | 497 | 500 | 493 | 499 | 51,900 |
2011/02/18 | 496 | 501 | 494 | 497 | 36,400 |
2011/02/17 | 503 | 503 | 498 | 498 | 111,300 |
2011/02/16 | 495 | 503 | 490 | 495 | 197,500 |
2011/02/15 | 487 | 495 | 486 | 494 | 105,900 |
2011/02/14 | 484 | 488 | 483 | 486 | 49,900 |
2011/02/10 | 477 | 484 | 476 | 483 | 36,700 |
2011/02/09 | 486 | 489 | 475 | 482 | 88,500 |
2011/02/08 | 485 | 489 | 483 | 485 | 104,800 |
2011/02/07 | 479 | 480 | 475 | 480 | 73,300 |
2011/02/04 | 474 | 479 | 467 | 472 | 77,700 |
2011/02/03 | 478 | 480 | 475 | 475 | 53,900 |
2011/02/02 | 475 | 479 | 470 | 477 | 72,800 |
2011/02/01 | 467 | 485 | 467 | 469 | 43,300 |
2011/01/31 | 463 | 471 | 460 | 466 | 114,100 |
2011/01/28 | 486 | 486 | 472 | 478 | 85,500 |
2011/01/27 | 482 | 489 | 482 | 485 | 67,800 |
2011/01/26 | 487 | 491 | 485 | 485 | 74,800 |
2011/01/25 | 480 | 492 | 480 | 491 | 92,000 |
2011/01/24 | 472 | 478 | 465 | 478 | 60,800 |
2011/01/21 | 486 | 490 | 472 | 474 | 158,800 |
2011/01/20 | 497 | 498 | 483 | 486 | 110,900 |
2011/01/19 | 502 | 504 | 496 | 500 | 79,000 |
2011/01/18 | 495 | 503 | 490 | 501 | 133,500 |
2011/01/17 | 497 | 497 | 490 | 492 | 74,700 |
2011/01/14 | 502 | 505 | 488 | 490 | 151,800 |
2011/01/13 | 500 | 505 | 500 | 501 | 129,200 |
2011/01/12 | 513 | 513 | 498 | 499 | 155,200 |
2011/01/11 | 503 | 507 | 501 | 504 | 128,100 |
2011/01/07 | 505 | 507 | 502 | 503 | 117,300 |
2011/01/06 | 508 | 510 | 501 | 505 | 178,900 |
2011/01/05 | 483 | 498 | 483 | 496 | 153,100 |
2011/01/04 | 484 | 488 | 481 | 482 | 150,500 |