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 |
---|---|---|---|---|---|
2012/12/28 | 610 | 615 | 604 | 612 | 114,400 |
2012/12/27 | 610 | 614 | 602 | 606 | 127,400 |
2012/12/26 | 580 | 609 | 580 | 605 | 197,300 |
2012/12/25 | 590 | 596 | 584 | 584 | 138,200 |
2012/12/21 | 606 | 608 | 588 | 589 | 149,700 |
2012/12/20 | 600 | 605 | 596 | 600 | 154,900 |
2012/12/19 | 599 | 607 | 587 | 605 | 195,800 |
2012/12/18 | 593 | 595 | 589 | 589 | 149,000 |
2012/12/17 | 598 | 602 | 590 | 592 | 144,900 |
2012/12/14 | 584 | 595 | 582 | 591 | 264,200 |
2012/12/13 | 590 | 597 | 583 | 584 | 389,700 |
2012/12/12 | 609 | 614 | 574 | 594 | 1,005,900 |
2012/12/11 | 627 | 649 | 626 | 649 | 223,300 |
2012/12/10 | 629 | 635 | 622 | 626 | 156,600 |
2012/12/07 | 616 | 625 | 611 | 620 | 120,800 |
2012/12/06 | 592 | 614 | 590 | 613 | 185,100 |
2012/12/05 | 581 | 586 | 575 | 582 | 98,700 |
2012/12/04 | 581 | 588 | 581 | 586 | 119,000 |
2012/12/03 | 604 | 606 | 587 | 587 | 180,800 |
2012/11/30 | 598 | 606 | 590 | 601 | 249,600 |
2012/11/29 | 580 | 598 | 578 | 591 | 92,700 |
2012/11/28 | 584 | 590 | 569 | 570 | 95,500 |
2012/11/27 | 583 | 598 | 581 | 593 | 145,700 |
2012/11/26 | 605 | 614 | 590 | 592 | 143,900 |
2012/11/22 | 590 | 597 | 580 | 595 | 127,000 |
2012/11/21 | 577 | 590 | 575 | 583 | 109,200 |
2012/11/20 | 579 | 585 | 572 | 579 | 82,200 |
2012/11/19 | 567 | 575 | 565 | 570 | 105,200 |
2012/11/16 | 560 | 564 | 552 | 557 | 88,900 |
2012/11/15 | 542 | 555 | 542 | 555 | 74,700 |
2012/11/14 | 536 | 542 | 535 | 540 | 53,400 |
2012/11/13 | 550 | 562 | 535 | 538 | 155,000 |
2012/11/12 | 563 | 566 | 556 | 557 | 59,000 |
2012/11/09 | 566 | 575 | 552 | 568 | 153,500 |
2012/11/08 | 567 | 585 | 567 | 580 | 101,200 |
2012/11/07 | 565 | 577 | 563 | 575 | 91,300 |
2012/11/06 | 570 | 575 | 557 | 566 | 143,700 |
2012/11/05 | 576 | 582 | 570 | 575 | 117,000 |
2012/11/02 | 605 | 609 | 576 | 581 | 187,300 |
2012/11/01 | 594 | 602 | 590 | 602 | 102,500 |
2012/10/31 | 583 | 602 | 582 | 593 | 265,300 |
2012/10/30 | 576 | 583 | 568 | 574 | 246,100 |
2012/10/29 | 578 | 585 | 570 | 577 | 102,200 |
2012/10/26 | 577 | 580 | 571 | 579 | 166,500 |
2012/10/25 | 567 | 577 | 564 | 577 | 185,600 |
2012/10/24 | 549 | 570 | 548 | 566 | 213,000 |
2012/10/23 | 559 | 559 | 537 | 547 | 102,200 |
2012/10/22 | 547 | 559 | 546 | 556 | 102,900 |
2012/10/19 | 545 | 564 | 543 | 562 | 129,100 |
2012/10/18 | 550 | 554 | 545 | 551 | 139,700 |
2012/10/17 | 547 | 550 | 536 | 549 | 236,400 |
2012/10/16 | 525 | 537 | 519 | 533 | 215,500 |
2012/10/15 | 502 | 526 | 501 | 525 | 243,400 |
2012/10/12 | 500 | 515 | 500 | 502 | 394,800 |
2012/10/11 | 523 | 530 | 504 | 507 | 419,900 |
2012/10/10 | 531 | 542 | 528 | 530 | 291,400 |
2012/10/09 | 579 | 580 | 542 | 543 | 385,200 |
2012/10/05 | 565 | 580 | 562 | 575 | 441,600 |
2012/10/04 | 539 | 568 | 537 | 560 | 479,200 |
2012/10/03 | 533 | 545 | 533 | 535 | 184,200 |
2012/10/02 | 545 | 553 | 535 | 537 | 333,700 |
2012/10/01 | 544 | 549 | 539 | 546 | 290,500 |
2012/09/28 | 538 | 550 | 535 | 543 | 477,000 |
2012/09/27 | 520 | 542 | 515 | 538 | 603,400 |
2012/09/26 | 520 | 530 | 510 | 526 | 902,600 |
2012/09/25 | 466 | 494 | 460 | 493 | 253,400 |
2012/09/24 | 464 | 469 | 462 | 465 | 47,800 |
2012/09/21 | 476 | 476 | 463 | 464 | 143,500 |
2012/09/20 | 469 | 473 | 447 | 459 | 152,600 |
2012/09/19 | 474 | 480 | 466 | 472 | 140,200 |
2012/09/18 | 475 | 480 | 472 | 478 | 130,900 |
2012/09/14 | 466 | 470 | 462 | 467 | 147,000 |
2012/09/13 | 461 | 468 | 451 | 458 | 191,600 |
2012/09/12 | 489 | 489 | 465 | 468 | 813,000 |
2012/09/11 | 442 | 452 | 436 | 452 | 150,600 |
2012/09/10 | 430 | 443 | 428 | 443 | 99,600 |
2012/09/07 | 422 | 426 | 412 | 425 | 100,200 |
2012/09/06 | 413 | 414 | 402 | 410 | 30,700 |
2012/09/05 | 414 | 417 | 409 | 411 | 54,800 |
2012/09/04 | 401 | 418 | 396 | 418 | 57,400 |
2012/09/03 | 395 | 407 | 395 | 397 | 37,300 |
2012/08/31 | 405 | 413 | 391 | 391 | 44,700 |
2012/08/30 | 417 | 420 | 404 | 413 | 15,800 |
2012/08/29 | 407 | 420 | 407 | 415 | 19,300 |
2012/08/28 | 419 | 420 | 402 | 407 | 40,600 |
2012/08/27 | 422 | 424 | 414 | 418 | 28,500 |
2012/08/24 | 416 | 421 | 412 | 416 | 34,800 |
2012/08/23 | 409 | 428 | 406 | 427 | 69,900 |
2012/08/22 | 414 | 419 | 407 | 413 | 20,800 |
2012/08/21 | 413 | 421 | 410 | 416 | 19,600 |
2012/08/20 | 412 | 419 | 411 | 416 | 22,300 |
2012/08/17 | 409 | 414 | 403 | 408 | 32,000 |
2012/08/16 | 400 | 410 | 398 | 406 | 25,000 |
2012/08/15 | 419 | 419 | 400 | 403 | 30,500 |
2012/08/14 | 401 | 413 | 398 | 412 | 40,800 |
2012/08/13 | 400 | 402 | 394 | 400 | 16,700 |
2012/08/10 | 392 | 410 | 392 | 400 | 45,100 |
2012/08/09 | 390 | 399 | 390 | 394 | 27,600 |
2012/08/08 | 387 | 391 | 381 | 389 | 73,900 |
2012/08/07 | 372 | 383 | 369 | 381 | 64,100 |
2012/08/06 | 362 | 372 | 361 | 371 | 48,200 |
2012/08/03 | 368 | 368 | 353 | 354 | 64,500 |
2012/08/02 | 363 | 379 | 356 | 376 | 86,100 |
2012/08/01 | 376 | 383 | 366 | 366 | 64,800 |
2012/07/31 | 368 | 385 | 367 | 378 | 73,500 |
2012/07/30 | 367 | 375 | 365 | 373 | 65,900 |
2012/07/27 | 364 | 370 | 355 | 359 | 76,600 |
2012/07/26 | 350 | 356 | 340 | 356 | 79,900 |
2012/07/25 | 353 | 357 | 335 | 347 | 77,800 |
2012/07/24 | 366 | 366 | 353 | 360 | 56,400 |
2012/07/23 | 381 | 384 | 370 | 372 | 58,900 |
2012/07/20 | 393 | 399 | 388 | 388 | 42,900 |
2012/07/19 | 398 | 404 | 393 | 395 | 42,000 |
2012/07/18 | 409 | 410 | 394 | 394 | 27,400 |
2012/07/17 | 410 | 417 | 406 | 407 | 40,000 |
2012/07/13 | 406 | 415 | 404 | 407 | 43,600 |
2012/07/12 | 412 | 421 | 406 | 406 | 79,900 |
2012/07/11 | 423 | 423 | 410 | 412 | 81,000 |
2012/07/10 | 430 | 440 | 417 | 425 | 44,700 |
2012/07/09 | 440 | 443 | 432 | 434 | 70,100 |
2012/07/06 | 450 | 454 | 445 | 448 | 83,600 |
2012/07/05 | 450 | 452 | 443 | 451 | 69,200 |
2012/07/04 | 449 | 454 | 445 | 446 | 129,200 |
2012/07/03 | 437 | 449 | 432 | 442 | 125,700 |
2012/07/02 | 429 | 435 | 427 | 433 | 66,700 |
2012/06/29 | 417 | 433 | 414 | 427 | 111,700 |
2012/06/28 | 432 | 432 | 421 | 423 | 43,000 |
2012/06/27 | 420 | 428 | 412 | 428 | 51,800 |
2012/06/26 | 412 | 424 | 412 | 417 | 83,600 |
2012/06/25 | 435 | 438 | 416 | 416 | 101,000 |
2012/06/22 | 421 | 433 | 420 | 430 | 67,000 |
2012/06/21 | 428 | 432 | 423 | 429 | 62,100 |
2012/06/20 | 426 | 428 | 423 | 426 | 80,700 |
2012/06/19 | 417 | 424 | 410 | 421 | 107,600 |
2012/06/18 | 427 | 427 | 411 | 414 | 146,600 |
2012/06/15 | 418 | 424 | 408 | 412 | 267,400 |
2012/06/14 | 414 | 429 | 413 | 419 | 493,600 |
2012/06/13 | 402 | 440 | 396 | 420 | 1,242,800 |
2012/06/12 | 349 | 363 | 345 | 363 | 68,000 |
2012/06/11 | 360 | 369 | 350 | 359 | 71,100 |
2012/06/08 | 373 | 373 | 353 | 358 | 80,900 |
2012/06/07 | 365 | 375 | 364 | 375 | 86,000 |
2012/06/06 | 343 | 358 | 336 | 357 | 50,400 |
2012/06/05 | 324 | 340 | 323 | 338 | 57,100 |
2012/06/04 | 320 | 327 | 309 | 324 | 84,100 |
2012/06/01 | 341 | 346 | 332 | 334 | 45,200 |
2012/05/31 | 345 | 351 | 345 | 345 | 47,400 |
2012/05/30 | 356 | 370 | 345 | 352 | 72,600 |
2012/05/29 | 339 | 351 | 335 | 349 | 53,100 |
2012/05/28 | 362 | 364 | 344 | 345 | 52,200 |
2012/05/25 | 360 | 365 | 358 | 363 | 49,900 |
2012/05/24 | 370 | 373 | 353 | 360 | 96,300 |
2012/05/23 | 376 | 376 | 362 | 363 | 102,300 |
2012/05/22 | 371 | 384 | 369 | 380 | 208,700 |
2012/05/21 | 397 | 405 | 371 | 373 | 179,200 |
2012/05/18 | 431 | 431 | 408 | 413 | 61,100 |
2012/05/17 | 420 | 443 | 412 | 439 | 54,500 |
2012/05/16 | 431 | 431 | 418 | 426 | 50,500 |
2012/05/15 | 410 | 426 | 408 | 415 | 142,400 |
2012/05/14 | 429 | 443 | 426 | 426 | 84,400 |
2012/05/11 | 456 | 457 | 438 | 438 | 71,700 |
2012/05/10 | 448 | 461 | 446 | 460 | 51,400 |
2012/05/09 | 460 | 465 | 452 | 456 | 87,100 |
2012/05/08 | 464 | 470 | 463 | 467 | 55,200 |
2012/05/07 | 458 | 474 | 458 | 460 | 108,000 |
2012/05/02 | 480 | 489 | 478 | 482 | 93,900 |
2012/05/01 | 483 | 486 | 480 | 481 | 86,200 |
2012/04/27 | 497 | 503 | 482 | 490 | 102,800 |
2012/04/26 | 498 | 505 | 493 | 498 | 80,300 |
2012/04/25 | 495 | 496 | 480 | 492 | 80,800 |
2012/04/24 | 493 | 494 | 482 | 491 | 99,800 |
2012/04/23 | 509 | 513 | 493 | 500 | 124,500 |
2012/04/20 | 494 | 510 | 490 | 508 | 187,300 |
2012/04/19 | 484 | 491 | 479 | 490 | 90,200 |
2012/04/18 | 485 | 490 | 481 | 489 | 146,800 |
2012/04/17 | 458 | 472 | 455 | 469 | 114,300 |
2012/04/16 | 460 | 460 | 451 | 452 | 63,200 |
2012/04/13 | 466 | 468 | 463 | 468 | 66,600 |
2012/04/12 | 448 | 460 | 443 | 458 | 55,900 |
2012/04/11 | 444 | 452 | 443 | 446 | 83,700 |
2012/04/10 | 445 | 474 | 444 | 460 | 129,300 |
2012/04/09 | 443 | 451 | 440 | 445 | 102,600 |
2012/04/06 | 459 | 469 | 455 | 459 | 99,600 |
2012/04/05 | 464 | 470 | 454 | 462 | 115,400 |
2012/04/04 | 485 | 487 | 462 | 469 | 159,300 |
2012/04/03 | 486 | 489 | 477 | 481 | 77,700 |
2012/04/02 | 489 | 490 | 482 | 489 | 95,800 |
2012/03/30 | 493 | 494 | 478 | 491 | 127,000 |
2012/03/29 | 474 | 485 | 467 | 483 | 126,800 |
2012/03/28 | 472 | 476 | 464 | 474 | 94,800 |
2012/03/27 | 462 | 469 | 459 | 468 | 121,700 |
2012/03/26 | 463 | 465 | 456 | 456 | 121,600 |
2012/03/23 | 469 | 473 | 465 | 466 | 230,200 |
2012/03/22 | 478 | 479 | 471 | 475 | 118,300 |
2012/03/21 | 472 | 483 | 472 | 476 | 279,100 |
2012/03/19 | 478 | 478 | 468 | 476 | 325,200 |
2012/03/16 | 452 | 481 | 446 | 478 | 1,029,500 |
2012/03/15 | 418 | 424 | 415 | 420 | 54,200 |
2012/03/14 | 417 | 420 | 414 | 415 | 73,100 |
2012/03/13 | 412 | 418 | 402 | 407 | 94,000 |
2012/03/12 | 420 | 421 | 413 | 414 | 39,100 |
2012/03/09 | 412 | 420 | 410 | 418 | 79,100 |
2012/03/08 | 412 | 419 | 410 | 412 | 66,700 |
2012/03/07 | 400 | 408 | 398 | 407 | 65,700 |
2012/03/06 | 401 | 410 | 400 | 408 | 61,300 |
2012/03/05 | 407 | 419 | 405 | 405 | 55,200 |
2012/03/02 | 429 | 429 | 411 | 415 | 72,300 |
2012/03/01 | 431 | 436 | 419 | 428 | 91,300 |
2012/02/29 | 425 | 435 | 423 | 427 | 127,300 |
2012/02/28 | 417 | 421 | 400 | 419 | 153,400 |
2012/02/27 | 415 | 426 | 408 | 422 | 135,800 |
2012/02/24 | 402 | 406 | 396 | 403 | 48,800 |
2012/02/23 | 390 | 401 | 386 | 397 | 70,600 |
2012/02/22 | 366 | 387 | 364 | 387 | 75,400 |
2012/02/21 | 362 | 367 | 360 | 360 | 42,800 |
2012/02/20 | 359 | 368 | 358 | 362 | 42,900 |
2012/02/17 | 357 | 361 | 352 | 357 | 58,000 |
2012/02/16 | 351 | 356 | 349 | 349 | 53,200 |
2012/02/15 | 340 | 350 | 338 | 348 | 75,800 |
2012/02/14 | 337 | 340 | 333 | 340 | 27,700 |
2012/02/13 | 332 | 340 | 332 | 340 | 45,200 |
2012/02/10 | 341 | 342 | 334 | 335 | 54,700 |
2012/02/09 | 339 | 342 | 336 | 340 | 48,700 |
2012/02/08 | 335 | 338 | 330 | 338 | 57,100 |
2012/02/07 | 328 | 337 | 328 | 335 | 55,600 |
2012/02/06 | 323 | 327 | 322 | 326 | 65,400 |
2012/02/03 | 321 | 325 | 320 | 321 | 34,700 |
2012/02/02 | 326 | 328 | 320 | 321 | 25,800 |
2012/02/01 | 321 | 327 | 321 | 325 | 19,100 |
2012/01/31 | 320 | 322 | 318 | 320 | 21,800 |
2012/01/30 | 323 | 325 | 320 | 320 | 15,100 |
2012/01/27 | 319 | 325 | 319 | 323 | 34,100 |
2012/01/26 | 325 | 330 | 320 | 320 | 64,400 |
2012/01/25 | 320 | 326 | 320 | 325 | 54,400 |
2012/01/24 | 320 | 326 | 318 | 318 | 53,400 |
2012/01/23 | 323 | 326 | 319 | 320 | 75,600 |
2012/01/20 | 317 | 320 | 315 | 318 | 99,600 |
2012/01/19 | 312 | 315 | 310 | 313 | 62,200 |
2012/01/18 | 309 | 315 | 308 | 309 | 44,200 |
2012/01/17 | 304 | 314 | 304 | 308 | 41,900 |
2012/01/16 | 316 | 316 | 307 | 309 | 34,200 |
2012/01/13 | 321 | 322 | 312 | 316 | 35,700 |
2012/01/12 | 313 | 324 | 313 | 319 | 25,300 |
2012/01/11 | 314 | 316 | 310 | 312 | 26,100 |
2012/01/10 | 310 | 318 | 309 | 312 | 34,900 |
2012/01/06 | 320 | 320 | 310 | 314 | 22,100 |
2012/01/05 | 329 | 329 | 313 | 320 | 33,700 |
2012/01/04 | 323 | 329 | 321 | 329 | 39,400 |