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 |
---|---|---|---|---|---|
2015/12/30 | 760 | 768 | 754 | 760 | 58,700 |
2015/12/29 | 741 | 759 | 741 | 759 | 45,700 |
2015/12/28 | 721 | 747 | 721 | 744 | 57,500 |
2015/12/25 | 727 | 729 | 715 | 721 | 147,100 |
2015/12/24 | 731 | 739 | 727 | 730 | 127,700 |
2015/12/22 | 740 | 748 | 730 | 734 | 77,900 |
2015/12/21 | 741 | 745 | 722 | 740 | 101,600 |
2015/12/18 | 752 | 772 | 743 | 748 | 167,800 |
2015/12/17 | 749 | 759 | 749 | 752 | 196,400 |
2015/12/16 | 714 | 741 | 714 | 741 | 185,600 |
2015/12/15 | 704 | 714 | 704 | 711 | 77,700 |
2015/12/14 | 710 | 716 | 700 | 705 | 143,700 |
2015/12/11 | 705 | 720 | 705 | 720 | 114,900 |
2015/12/10 | 712 | 712 | 705 | 709 | 83,900 |
2015/12/09 | 718 | 720 | 710 | 712 | 116,800 |
2015/12/08 | 724 | 727 | 713 | 722 | 138,200 |
2015/12/07 | 698 | 724 | 696 | 722 | 224,600 |
2015/12/04 | 695 | 702 | 686 | 688 | 319,100 |
2015/12/03 | 720 | 723 | 716 | 716 | 86,100 |
2015/12/02 | 721 | 727 | 718 | 720 | 54,900 |
2015/12/01 | 724 | 733 | 722 | 723 | 52,000 |
2015/11/30 | 729 | 733 | 722 | 726 | 78,000 |
2015/11/27 | 730 | 734 | 725 | 727 | 31,000 |
2015/11/26 | 743 | 744 | 732 | 732 | 33,800 |
2015/11/25 | 744 | 744 | 735 | 737 | 32,800 |
2015/11/24 | 739 | 748 | 738 | 743 | 29,300 |
2015/11/20 | 745 | 745 | 731 | 744 | 30,800 |
2015/11/19 | 742 | 747 | 735 | 745 | 37,300 |
2015/11/18 | 737 | 745 | 729 | 735 | 44,700 |
2015/11/17 | 730 | 737 | 728 | 732 | 33,700 |
2015/11/16 | 732 | 735 | 720 | 722 | 39,300 |
2015/11/13 | 718 | 732 | 718 | 732 | 41,000 |
2015/11/12 | 737 | 737 | 723 | 728 | 39,100 |
2015/11/11 | 721 | 735 | 721 | 733 | 43,800 |
2015/11/10 | 744 | 744 | 730 | 736 | 65,200 |
2015/11/09 | 737 | 755 | 734 | 755 | 76,500 |
2015/11/06 | 719 | 733 | 711 | 733 | 56,300 |
2015/11/05 | 715 | 723 | 708 | 718 | 46,300 |
2015/11/04 | 712 | 721 | 707 | 709 | 37,800 |
2015/11/02 | 701 | 715 | 700 | 701 | 34,300 |
2015/10/30 | 714 | 720 | 704 | 713 | 88,800 |
2015/10/29 | 713 | 714 | 694 | 704 | 222,300 |
2015/10/28 | 721 | 721 | 709 | 712 | 52,900 |
2015/10/27 | 737 | 737 | 720 | 723 | 36,500 |
2015/10/26 | 727 | 742 | 726 | 738 | 38,100 |
2015/10/23 | 727 | 729 | 720 | 722 | 50,800 |
2015/10/22 | 716 | 725 | 709 | 712 | 39,000 |
2015/10/21 | 690 | 718 | 690 | 717 | 73,000 |
2015/10/20 | 703 | 718 | 694 | 700 | 42,100 |
2015/10/19 | 721 | 730 | 707 | 710 | 27,500 |
2015/10/16 | 712 | 730 | 712 | 721 | 70,700 |
2015/10/15 | 705 | 723 | 705 | 710 | 86,600 |
2015/10/14 | 738 | 738 | 717 | 720 | 51,000 |
2015/10/13 | 751 | 759 | 737 | 738 | 50,200 |
2015/10/09 | 736 | 751 | 736 | 749 | 61,700 |
2015/10/08 | 733 | 739 | 724 | 728 | 77,800 |
2015/10/07 | 708 | 734 | 703 | 733 | 62,600 |
2015/10/06 | 700 | 719 | 700 | 707 | 92,300 |
2015/10/05 | 695 | 698 | 687 | 689 | 55,100 |
2015/10/02 | 669 | 694 | 669 | 694 | 77,700 |
2015/10/01 | 653 | 679 | 653 | 679 | 101,800 |
2015/09/30 | 632 | 648 | 632 | 642 | 62,400 |
2015/09/29 | 643 | 643 | 632 | 632 | 59,200 |
2015/09/28 | 639 | 650 | 633 | 647 | 65,000 |
2015/09/25 | 626 | 639 | 624 | 639 | 87,700 |
2015/09/24 | 645 | 647 | 626 | 626 | 111,900 |
2015/09/18 | 667 | 667 | 656 | 660 | 134,200 |
2015/09/17 | 671 | 680 | 671 | 673 | 67,300 |
2015/09/16 | 668 | 671 | 664 | 668 | 53,300 |
2015/09/15 | 653 | 672 | 653 | 658 | 72,200 |
2015/09/14 | 655 | 663 | 652 | 653 | 47,700 |
2015/09/11 | 647 | 659 | 647 | 649 | 113,100 |
2015/09/10 | 650 | 658 | 641 | 647 | 133,800 |
2015/09/09 | 659 | 664 | 652 | 664 | 142,300 |
2015/09/08 | 629 | 642 | 623 | 629 | 97,500 |
2015/09/07 | 624 | 648 | 612 | 629 | 168,900 |
2015/09/04 | 660 | 661 | 634 | 635 | 263,600 |
2015/09/03 | 680 | 691 | 667 | 669 | 53,500 |
2015/09/02 | 659 | 683 | 659 | 673 | 102,600 |
2015/09/01 | 708 | 708 | 679 | 679 | 70,200 |
2015/08/31 | 721 | 721 | 701 | 717 | 65,500 |
2015/08/28 | 706 | 714 | 699 | 712 | 56,100 |
2015/08/27 | 694 | 720 | 683 | 686 | 137,900 |
2015/08/26 | 653 | 689 | 650 | 680 | 77,700 |
2015/08/25 | 638 | 687 | 635 | 650 | 108,800 |
2015/08/24 | 691 | 719 | 672 | 675 | 158,300 |
2015/08/21 | 752 | 755 | 733 | 733 | 83,200 |
2015/08/20 | 776 | 784 | 761 | 763 | 58,100 |
2015/08/19 | 783 | 786 | 777 | 777 | 50,300 |
2015/08/18 | 795 | 799 | 787 | 789 | 34,900 |
2015/08/17 | 795 | 795 | 783 | 792 | 39,000 |
2015/08/14 | 787 | 790 | 776 | 790 | 50,400 |
2015/08/13 | 782 | 795 | 782 | 787 | 51,800 |
2015/08/12 | 794 | 799 | 779 | 787 | 92,800 |
2015/08/11 | 802 | 806 | 795 | 800 | 61,700 |
2015/08/10 | 805 | 805 | 788 | 797 | 43,300 |
2015/08/07 | 801 | 807 | 797 | 803 | 54,100 |
2015/08/06 | 775 | 807 | 766 | 804 | 114,700 |
2015/08/05 | 768 | 770 | 760 | 766 | 97,200 |
2015/08/04 | 770 | 775 | 765 | 774 | 76,900 |
2015/08/03 | 780 | 783 | 767 | 770 | 81,800 |
2015/07/31 | 770 | 785 | 770 | 783 | 89,100 |
2015/07/30 | 777 | 783 | 765 | 770 | 86,000 |
2015/07/29 | 790 | 791 | 769 | 774 | 111,700 |
2015/07/28 | 787 | 797 | 781 | 791 | 170,400 |
2015/07/27 | 804 | 805 | 792 | 793 | 74,600 |
2015/07/24 | 807 | 814 | 804 | 806 | 68,100 |
2015/07/23 | 816 | 816 | 804 | 808 | 64,400 |
2015/07/22 | 809 | 816 | 807 | 809 | 64,100 |
2015/07/21 | 811 | 819 | 809 | 816 | 37,800 |
2015/07/17 | 813 | 818 | 804 | 807 | 52,600 |
2015/07/16 | 827 | 827 | 807 | 809 | 88,200 |
2015/07/15 | 820 | 830 | 811 | 818 | 84,200 |
2015/07/14 | 812 | 819 | 801 | 819 | 104,300 |
2015/07/13 | 780 | 802 | 777 | 793 | 84,900 |
2015/07/10 | 800 | 800 | 778 | 779 | 170,200 |
2015/07/09 | 802 | 809 | 773 | 800 | 146,700 |
2015/07/08 | 846 | 846 | 816 | 817 | 123,100 |
2015/07/07 | 848 | 853 | 843 | 848 | 69,100 |
2015/07/06 | 850 | 856 | 842 | 846 | 77,000 |
2015/07/03 | 866 | 867 | 859 | 862 | 40,500 |
2015/07/02 | 865 | 870 | 858 | 862 | 59,100 |
2015/07/01 | 859 | 868 | 854 | 859 | 45,600 |
2015/06/30 | 852 | 861 | 850 | 855 | 106,200 |
2015/06/29 | 870 | 874 | 859 | 865 | 98,300 |
2015/06/26 | 891 | 892 | 881 | 889 | 73,500 |
2015/06/25 | 885 | 896 | 882 | 892 | 64,000 |
2015/06/24 | 899 | 899 | 888 | 892 | 75,300 |
2015/06/23 | 888 | 896 | 880 | 896 | 114,900 |
2015/06/22 | 878 | 882 | 870 | 881 | 69,400 |
2015/06/19 | 874 | 884 | 871 | 883 | 103,100 |
2015/06/18 | 880 | 880 | 866 | 867 | 98,900 |
2015/06/17 | 880 | 884 | 866 | 883 | 106,100 |
2015/06/16 | 880 | 881 | 871 | 876 | 142,500 |
2015/06/15 | 893 | 894 | 880 | 884 | 93,700 |
2015/06/12 | 904 | 904 | 889 | 892 | 116,200 |
2015/06/11 | 893 | 909 | 892 | 901 | 73,200 |
2015/06/10 | 894 | 906 | 886 | 886 | 112,900 |
2015/06/09 | 910 | 914 | 888 | 890 | 155,800 |
2015/06/08 | 918 | 921 | 911 | 914 | 86,600 |
2015/06/05 | 914 | 921 | 912 | 919 | 128,800 |
2015/06/04 | 919 | 928 | 890 | 914 | 527,400 |
2015/06/03 | 970 | 994 | 965 | 973 | 241,300 |
2015/06/02 | 954 | 979 | 954 | 965 | 152,000 |
2015/06/01 | 957 | 968 | 950 | 953 | 106,300 |
2015/05/29 | 950 | 959 | 949 | 955 | 109,200 |
2015/05/28 | 935 | 951 | 933 | 949 | 105,200 |
2015/05/27 | 927 | 933 | 916 | 933 | 67,400 |
2015/05/26 | 920 | 930 | 917 | 925 | 81,100 |
2015/05/25 | 914 | 924 | 907 | 910 | 68,000 |
2015/05/22 | 918 | 928 | 911 | 917 | 63,400 |
2015/05/21 | 916 | 930 | 915 | 919 | 71,900 |
2015/05/20 | 899 | 926 | 897 | 913 | 108,700 |
2015/05/19 | 889 | 900 | 886 | 892 | 82,700 |
2015/05/18 | 891 | 896 | 882 | 886 | 68,300 |
2015/05/15 | 885 | 896 | 881 | 884 | 65,400 |
2015/05/14 | 900 | 901 | 883 | 888 | 58,100 |
2015/05/13 | 892 | 904 | 892 | 897 | 60,800 |
2015/05/12 | 905 | 908 | 890 | 901 | 67,500 |
2015/05/11 | 910 | 911 | 901 | 904 | 45,400 |
2015/05/08 | 887 | 904 | 887 | 893 | 57,000 |
2015/05/07 | 886 | 906 | 879 | 884 | 89,000 |
2015/05/01 | 897 | 899 | 884 | 889 | 77,800 |
2015/04/30 | 903 | 914 | 896 | 903 | 79,400 |
2015/04/28 | 912 | 925 | 910 | 913 | 88,500 |
2015/04/27 | 917 | 930 | 914 | 918 | 60,500 |
2015/04/24 | 930 | 933 | 918 | 926 | 67,300 |
2015/04/23 | 939 | 945 | 930 | 935 | 92,400 |
2015/04/22 | 942 | 949 | 925 | 932 | 94,200 |
2015/04/21 | 912 | 942 | 912 | 931 | 103,500 |
2015/04/20 | 926 | 930 | 909 | 909 | 101,000 |
2015/04/17 | 935 | 944 | 933 | 941 | 118,200 |
2015/04/16 | 940 | 945 | 920 | 933 | 97,300 |
2015/04/15 | 939 | 957 | 921 | 926 | 121,200 |
2015/04/14 | 898 | 937 | 898 | 935 | 135,500 |
2015/04/13 | 907 | 919 | 905 | 906 | 76,900 |
2015/04/10 | 923 | 924 | 904 | 914 | 97,800 |
2015/04/09 | 899 | 921 | 899 | 915 | 133,800 |
2015/04/08 | 900 | 920 | 885 | 888 | 131,600 |
2015/04/07 | 878 | 893 | 873 | 888 | 106,000 |
2015/04/06 | 880 | 890 | 870 | 878 | 60,800 |
2015/04/03 | 894 | 894 | 879 | 889 | 52,900 |
2015/04/02 | 863 | 897 | 860 | 883 | 171,900 |
2015/04/01 | 894 | 894 | 859 | 865 | 273,100 |
2015/03/31 | 922 | 938 | 899 | 903 | 173,200 |
2015/03/30 | 917 | 928 | 910 | 922 | 180,800 |
2015/03/27 | 926 | 945 | 908 | 917 | 240,000 |
2015/03/26 | 944 | 945 | 927 | 940 | 185,200 |
2015/03/25 | 918 | 944 | 918 | 942 | 172,800 |
2015/03/24 | 899 | 919 | 898 | 915 | 176,800 |
2015/03/23 | 897 | 910 | 886 | 898 | 218,300 |
2015/03/20 | 879 | 893 | 876 | 886 | 154,500 |
2015/03/19 | 862 | 879 | 860 | 875 | 180,600 |
2015/03/18 | 869 | 875 | 856 | 862 | 135,000 |
2015/03/17 | 851 | 874 | 850 | 869 | 204,900 |
2015/03/16 | 846 | 853 | 841 | 851 | 137,100 |
2015/03/13 | 850 | 850 | 834 | 841 | 210,800 |
2015/03/12 | 850 | 862 | 831 | 837 | 419,400 |
2015/03/11 | 820 | 841 | 810 | 840 | 124,100 |
2015/03/10 | 834 | 840 | 822 | 826 | 76,600 |
2015/03/09 | 821 | 837 | 817 | 830 | 63,100 |
2015/03/06 | 835 | 837 | 827 | 830 | 54,100 |
2015/03/05 | 826 | 838 | 824 | 834 | 58,300 |
2015/03/04 | 825 | 829 | 815 | 826 | 72,700 |
2015/03/03 | 837 | 841 | 829 | 832 | 65,800 |
2015/03/02 | 839 | 848 | 835 | 838 | 99,500 |
2015/02/27 | 838 | 838 | 828 | 837 | 87,000 |
2015/02/26 | 838 | 839 | 827 | 838 | 94,200 |
2015/02/25 | 833 | 840 | 826 | 832 | 104,000 |
2015/02/24 | 814 | 837 | 814 | 836 | 172,500 |
2015/02/23 | 816 | 817 | 806 | 806 | 31,200 |
2015/02/20 | 813 | 813 | 805 | 811 | 44,700 |
2015/02/19 | 811 | 813 | 807 | 812 | 64,800 |
2015/02/18 | 802 | 813 | 799 | 802 | 66,700 |
2015/02/17 | 804 | 811 | 790 | 805 | 66,000 |
2015/02/16 | 800 | 808 | 797 | 804 | 49,200 |
2015/02/13 | 801 | 805 | 797 | 800 | 53,500 |
2015/02/12 | 799 | 809 | 794 | 797 | 89,900 |
2015/02/10 | 796 | 805 | 787 | 788 | 90,100 |
2015/02/09 | 819 | 819 | 803 | 807 | 44,800 |
2015/02/06 | 808 | 813 | 804 | 812 | 56,000 |
2015/02/05 | 800 | 807 | 791 | 806 | 67,100 |
2015/02/04 | 796 | 810 | 790 | 799 | 107,700 |
2015/02/03 | 783 | 793 | 781 | 785 | 89,600 |
2015/02/02 | 793 | 793 | 782 | 784 | 64,600 |
2015/01/30 | 808 | 808 | 795 | 796 | 69,100 |
2015/01/29 | 809 | 809 | 798 | 801 | 56,200 |
2015/01/28 | 797 | 812 | 796 | 812 | 56,900 |
2015/01/27 | 801 | 812 | 795 | 809 | 211,400 |
2015/01/26 | 802 | 805 | 798 | 801 | 51,700 |
2015/01/23 | 807 | 810 | 803 | 809 | 46,600 |
2015/01/22 | 810 | 810 | 800 | 807 | 62,300 |
2015/01/21 | 820 | 820 | 805 | 807 | 73,400 |
2015/01/20 | 808 | 820 | 807 | 818 | 46,500 |
2015/01/19 | 820 | 820 | 805 | 809 | 38,900 |
2015/01/16 | 812 | 822 | 802 | 810 | 97,700 |
2015/01/15 | 815 | 825 | 815 | 820 | 70,900 |
2015/01/14 | 818 | 823 | 804 | 807 | 79,300 |
2015/01/13 | 820 | 820 | 804 | 818 | 83,600 |
2015/01/09 | 841 | 845 | 825 | 828 | 133,300 |
2015/01/08 | 820 | 831 | 815 | 826 | 84,100 |
2015/01/07 | 791 | 821 | 791 | 817 | 87,800 |
2015/01/06 | 817 | 817 | 796 | 800 | 144,400 |
2015/01/05 | 831 | 846 | 819 | 828 | 162,200 |