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 |
---|---|---|---|---|---|
2016/12/30 | 835 | 847 | 830 | 834 | 62,700 |
2016/12/29 | 860 | 860 | 836 | 845 | 65,900 |
2016/12/28 | 862 | 866 | 855 | 862 | 49,500 |
2016/12/27 | 850 | 862 | 850 | 855 | 49,200 |
2016/12/26 | 858 | 875 | 851 | 854 | 80,300 |
2016/12/22 | 847 | 858 | 838 | 858 | 51,600 |
2016/12/21 | 849 | 862 | 843 | 857 | 131,200 |
2016/12/20 | 835 | 848 | 833 | 845 | 86,900 |
2016/12/19 | 848 | 848 | 832 | 842 | 69,500 |
2016/12/16 | 820 | 852 | 820 | 849 | 257,600 |
2016/12/15 | 806 | 821 | 806 | 813 | 57,300 |
2016/12/14 | 810 | 820 | 805 | 806 | 102,000 |
2016/12/13 | 790 | 817 | 787 | 810 | 215,100 |
2016/12/12 | 785 | 794 | 777 | 789 | 72,700 |
2016/12/09 | 777 | 784 | 769 | 775 | 90,300 |
2016/12/08 | 777 | 777 | 770 | 777 | 126,700 |
2016/12/07 | 770 | 787 | 763 | 777 | 219,300 |
2016/12/06 | 761 | 768 | 748 | 765 | 329,300 |
2016/12/05 | 723 | 763 | 720 | 754 | 437,700 |
2016/12/02 | 683 | 684 | 675 | 678 | 49,600 |
2016/12/01 | 685 | 695 | 680 | 683 | 51,400 |
2016/11/30 | 681 | 684 | 676 | 680 | 31,600 |
2016/11/29 | 680 | 687 | 680 | 684 | 31,200 |
2016/11/28 | 693 | 693 | 683 | 690 | 23,700 |
2016/11/25 | 687 | 699 | 682 | 694 | 49,400 |
2016/11/24 | 690 | 692 | 682 | 686 | 40,400 |
2016/11/22 | 685 | 688 | 681 | 683 | 27,700 |
2016/11/21 | 684 | 688 | 679 | 684 | 27,300 |
2016/11/18 | 672 | 680 | 671 | 678 | 40,200 |
2016/11/17 | 663 | 669 | 661 | 669 | 35,100 |
2016/11/16 | 667 | 669 | 656 | 663 | 31,700 |
2016/11/15 | 668 | 674 | 662 | 663 | 27,500 |
2016/11/14 | 659 | 670 | 659 | 668 | 33,500 |
2016/11/11 | 674 | 677 | 656 | 660 | 42,200 |
2016/11/10 | 660 | 669 | 647 | 666 | 60,900 |
2016/11/09 | 667 | 676 | 616 | 620 | 67,800 |
2016/11/08 | 680 | 680 | 656 | 665 | 53,700 |
2016/11/07 | 671 | 683 | 670 | 677 | 41,300 |
2016/11/04 | 670 | 671 | 658 | 666 | 59,200 |
2016/11/02 | 696 | 696 | 672 | 679 | 49,500 |
2016/11/01 | 705 | 705 | 698 | 701 | 31,300 |
2016/10/31 | 712 | 716 | 704 | 706 | 38,400 |
2016/10/28 | 711 | 721 | 709 | 718 | 158,600 |
2016/10/27 | 706 | 714 | 698 | 703 | 35,500 |
2016/10/26 | 703 | 706 | 698 | 701 | 31,100 |
2016/10/25 | 696 | 707 | 695 | 705 | 37,100 |
2016/10/24 | 705 | 707 | 695 | 697 | 27,200 |
2016/10/21 | 720 | 720 | 702 | 704 | 35,500 |
2016/10/20 | 724 | 724 | 717 | 721 | 23,500 |
2016/10/19 | 722 | 726 | 718 | 726 | 24,000 |
2016/10/18 | 716 | 730 | 710 | 728 | 38,300 |
2016/10/17 | 705 | 713 | 698 | 712 | 31,100 |
2016/10/14 | 713 | 720 | 694 | 702 | 39,700 |
2016/10/13 | 728 | 730 | 714 | 717 | 32,700 |
2016/10/12 | 706 | 739 | 700 | 733 | 78,000 |
2016/10/11 | 718 | 720 | 710 | 714 | 42,700 |
2016/10/07 | 720 | 721 | 713 | 718 | 18,200 |
2016/10/06 | 714 | 726 | 711 | 720 | 60,300 |
2016/10/05 | 703 | 717 | 701 | 714 | 72,500 |
2016/10/04 | 694 | 704 | 691 | 703 | 54,500 |
2016/10/03 | 691 | 701 | 691 | 696 | 47,900 |
2016/09/30 | 684 | 696 | 684 | 691 | 36,800 |
2016/09/29 | 670 | 699 | 670 | 698 | 58,700 |
2016/09/28 | 672 | 674 | 666 | 674 | 40,700 |
2016/09/27 | 661 | 672 | 658 | 672 | 58,600 |
2016/09/26 | 669 | 669 | 659 | 666 | 44,200 |
2016/09/23 | 675 | 678 | 667 | 669 | 62,700 |
2016/09/21 | 674 | 676 | 657 | 674 | 81,100 |
2016/09/20 | 679 | 681 | 673 | 677 | 37,400 |
2016/09/16 | 664 | 685 | 663 | 685 | 55,700 |
2016/09/15 | 665 | 666 | 653 | 661 | 54,500 |
2016/09/14 | 673 | 674 | 668 | 668 | 25,700 |
2016/09/13 | 675 | 678 | 672 | 673 | 36,000 |
2016/09/12 | 676 | 678 | 667 | 670 | 43,900 |
2016/09/09 | 681 | 689 | 678 | 679 | 87,300 |
2016/09/08 | 687 | 699 | 687 | 690 | 46,800 |
2016/09/07 | 684 | 689 | 676 | 687 | 49,800 |
2016/09/06 | 684 | 688 | 677 | 687 | 44,600 |
2016/09/05 | 675 | 691 | 667 | 677 | 146,700 |
2016/09/02 | 677 | 688 | 675 | 682 | 19,500 |
2016/09/01 | 692 | 699 | 674 | 681 | 42,800 |
2016/08/31 | 694 | 704 | 694 | 700 | 35,600 |
2016/08/30 | 700 | 700 | 689 | 693 | 14,900 |
2016/08/29 | 688 | 702 | 684 | 700 | 31,100 |
2016/08/26 | 695 | 695 | 680 | 683 | 44,300 |
2016/08/25 | 687 | 694 | 686 | 690 | 22,800 |
2016/08/24 | 688 | 702 | 688 | 693 | 13,700 |
2016/08/23 | 696 | 701 | 684 | 688 | 21,300 |
2016/08/22 | 692 | 705 | 688 | 701 | 27,000 |
2016/08/19 | 687 | 703 | 687 | 692 | 27,600 |
2016/08/18 | 696 | 701 | 688 | 690 | 33,700 |
2016/08/17 | 709 | 718 | 695 | 702 | 34,800 |
2016/08/16 | 726 | 727 | 704 | 705 | 25,000 |
2016/08/15 | 713 | 728 | 712 | 721 | 12,700 |
2016/08/12 | 712 | 723 | 712 | 717 | 28,200 |
2016/08/10 | 720 | 720 | 705 | 709 | 20,000 |
2016/08/09 | 715 | 722 | 698 | 720 | 34,500 |
2016/08/08 | 693 | 715 | 693 | 715 | 39,000 |
2016/08/05 | 699 | 699 | 685 | 693 | 33,200 |
2016/08/04 | 675 | 704 | 675 | 700 | 39,500 |
2016/08/03 | 667 | 683 | 667 | 675 | 32,400 |
2016/08/02 | 690 | 696 | 685 | 685 | 23,400 |
2016/08/01 | 715 | 715 | 692 | 700 | 38,200 |
2016/07/29 | 704 | 719 | 686 | 717 | 62,700 |
2016/07/28 | 698 | 711 | 682 | 706 | 35,000 |
2016/07/27 | 665 | 704 | 665 | 698 | 70,800 |
2016/07/26 | 703 | 704 | 681 | 683 | 28,900 |
2016/07/25 | 689 | 710 | 684 | 708 | 66,700 |
2016/07/22 | 684 | 699 | 684 | 694 | 24,800 |
2016/07/21 | 687 | 695 | 686 | 694 | 21,100 |
2016/07/20 | 676 | 682 | 671 | 680 | 25,500 |
2016/07/19 | 684 | 690 | 673 | 680 | 37,600 |
2016/07/15 | 667 | 688 | 661 | 681 | 55,700 |
2016/07/14 | 666 | 670 | 653 | 661 | 31,100 |
2016/07/13 | 664 | 668 | 653 | 664 | 42,800 |
2016/07/12 | 643 | 658 | 639 | 654 | 67,600 |
2016/07/11 | 603 | 630 | 603 | 627 | 45,300 |
2016/07/08 | 590 | 602 | 585 | 586 | 24,400 |
2016/07/07 | 594 | 603 | 587 | 589 | 28,600 |
2016/07/06 | 601 | 605 | 591 | 597 | 44,200 |
2016/07/05 | 613 | 615 | 606 | 615 | 23,700 |
2016/07/04 | 614 | 620 | 605 | 616 | 34,100 |
2016/07/01 | 629 | 636 | 618 | 623 | 60,700 |
2016/06/30 | 624 | 636 | 621 | 626 | 59,300 |
2016/06/29 | 626 | 626 | 614 | 623 | 59,200 |
2016/06/28 | 602 | 625 | 597 | 621 | 89,600 |
2016/06/27 | 649 | 649 | 613 | 618 | 77,600 |
2016/06/24 | 702 | 702 | 622 | 633 | 118,600 |
2016/06/23 | 682 | 688 | 671 | 685 | 44,700 |
2016/06/22 | 694 | 694 | 671 | 682 | 75,000 |
2016/06/21 | 698 | 703 | 688 | 700 | 40,900 |
2016/06/20 | 672 | 705 | 672 | 703 | 57,400 |
2016/06/17 | 663 | 676 | 662 | 663 | 285,700 |
2016/06/16 | 695 | 695 | 655 | 655 | 140,400 |
2016/06/15 | 697 | 703 | 688 | 691 | 97,200 |
2016/06/14 | 710 | 725 | 698 | 702 | 65,600 |
2016/06/13 | 727 | 734 | 709 | 709 | 161,600 |
2016/06/10 | 741 | 742 | 730 | 740 | 107,900 |
2016/06/09 | 727 | 735 | 724 | 729 | 106,000 |
2016/06/08 | 735 | 736 | 723 | 735 | 50,300 |
2016/06/07 | 711 | 727 | 707 | 726 | 75,600 |
2016/06/06 | 688 | 717 | 687 | 704 | 158,900 |
2016/06/03 | 739 | 745 | 718 | 718 | 112,700 |
2016/06/02 | 757 | 768 | 743 | 743 | 41,900 |
2016/06/01 | 759 | 775 | 755 | 763 | 96,300 |
2016/05/31 | 743 | 759 | 738 | 755 | 107,600 |
2016/05/30 | 738 | 744 | 730 | 743 | 87,500 |
2016/05/27 | 733 | 738 | 730 | 734 | 37,900 |
2016/05/26 | 735 | 738 | 732 | 732 | 75,600 |
2016/05/25 | 738 | 742 | 715 | 728 | 150,100 |
2016/05/24 | 705 | 730 | 704 | 728 | 139,200 |
2016/05/23 | 713 | 713 | 692 | 706 | 27,700 |
2016/05/20 | 685 | 713 | 685 | 709 | 86,200 |
2016/05/19 | 689 | 697 | 683 | 685 | 113,900 |
2016/05/18 | 679 | 697 | 679 | 693 | 60,300 |
2016/05/17 | 675 | 682 | 663 | 676 | 125,600 |
2016/05/16 | 677 | 693 | 673 | 675 | 72,900 |
2016/05/13 | 680 | 686 | 664 | 672 | 80,100 |
2016/05/12 | 685 | 692 | 661 | 678 | 215,600 |
2016/05/11 | 698 | 710 | 687 | 690 | 284,000 |
2016/05/10 | 675 | 695 | 663 | 687 | 63,800 |
2016/05/09 | 659 | 674 | 659 | 670 | 41,900 |
2016/05/06 | 651 | 659 | 644 | 655 | 61,300 |
2016/05/02 | 674 | 674 | 646 | 649 | 96,000 |
2016/04/28 | 707 | 716 | 679 | 680 | 74,800 |
2016/04/27 | 697 | 708 | 686 | 703 | 89,600 |
2016/04/26 | 704 | 705 | 687 | 693 | 56,300 |
2016/04/25 | 705 | 720 | 700 | 707 | 71,300 |
2016/04/22 | 700 | 705 | 690 | 705 | 50,100 |
2016/04/21 | 695 | 706 | 692 | 705 | 95,000 |
2016/04/20 | 691 | 699 | 685 | 689 | 60,500 |
2016/04/19 | 681 | 687 | 676 | 685 | 55,000 |
2016/04/18 | 659 | 674 | 651 | 666 | 93,900 |
2016/04/15 | 696 | 697 | 677 | 683 | 96,600 |
2016/04/14 | 702 | 714 | 699 | 706 | 118,700 |
2016/04/13 | 688 | 703 | 688 | 691 | 85,700 |
2016/04/12 | 658 | 689 | 657 | 683 | 108,800 |
2016/04/11 | 658 | 663 | 647 | 658 | 95,300 |
2016/04/08 | 652 | 668 | 643 | 658 | 181,200 |
2016/04/07 | 665 | 679 | 663 | 675 | 101,800 |
2016/04/06 | 671 | 679 | 664 | 671 | 150,200 |
2016/04/05 | 686 | 686 | 666 | 676 | 157,100 |
2016/04/04 | 677 | 694 | 673 | 691 | 170,300 |
2016/04/01 | 707 | 707 | 667 | 677 | 195,000 |
2016/03/31 | 671 | 709 | 671 | 692 | 182,300 |
2016/03/30 | 700 | 701 | 670 | 671 | 235,300 |
2016/03/29 | 709 | 714 | 701 | 705 | 82,100 |
2016/03/28 | 701 | 708 | 695 | 707 | 112,600 |
2016/03/25 | 686 | 702 | 682 | 701 | 103,300 |
2016/03/24 | 676 | 690 | 672 | 684 | 120,600 |
2016/03/23 | 675 | 679 | 667 | 676 | 114,400 |
2016/03/22 | 656 | 675 | 656 | 675 | 121,800 |
2016/03/18 | 647 | 655 | 636 | 646 | 144,400 |
2016/03/17 | 635 | 656 | 635 | 648 | 170,100 |
2016/03/16 | 628 | 643 | 620 | 632 | 132,900 |
2016/03/15 | 630 | 647 | 617 | 628 | 224,200 |
2016/03/14 | 615 | 628 | 605 | 626 | 167,900 |
2016/03/11 | 571 | 600 | 561 | 600 | 308,400 |
2016/03/10 | 552 | 561 | 538 | 558 | 116,300 |
2016/03/09 | 538 | 553 | 538 | 542 | 120,200 |
2016/03/08 | 551 | 561 | 536 | 543 | 60,800 |
2016/03/07 | 559 | 563 | 550 | 555 | 61,900 |
2016/03/04 | 548 | 563 | 546 | 559 | 50,000 |
2016/03/03 | 538 | 555 | 538 | 548 | 38,700 |
2016/03/02 | 541 | 550 | 535 | 540 | 42,300 |
2016/03/01 | 516 | 535 | 511 | 528 | 33,200 |
2016/02/29 | 542 | 550 | 514 | 515 | 74,300 |
2016/02/26 | 530 | 537 | 529 | 534 | 31,300 |
2016/02/25 | 509 | 529 | 509 | 525 | 59,200 |
2016/02/24 | 515 | 519 | 500 | 504 | 82,900 |
2016/02/23 | 529 | 536 | 517 | 521 | 68,600 |
2016/02/22 | 529 | 539 | 523 | 528 | 37,700 |
2016/02/19 | 550 | 550 | 530 | 532 | 71,400 |
2016/02/18 | 551 | 572 | 549 | 560 | 64,600 |
2016/02/17 | 539 | 549 | 528 | 538 | 51,100 |
2016/02/16 | 523 | 549 | 523 | 536 | 86,000 |
2016/02/15 | 510 | 525 | 506 | 522 | 47,400 |
2016/02/12 | 494 | 511 | 487 | 491 | 115,500 |
2016/02/10 | 542 | 550 | 512 | 520 | 65,000 |
2016/02/09 | 561 | 561 | 538 | 539 | 101,400 |
2016/02/08 | 563 | 588 | 558 | 584 | 56,600 |
2016/02/05 | 575 | 583 | 564 | 574 | 57,400 |
2016/02/04 | 580 | 596 | 574 | 581 | 65,600 |
2016/02/03 | 598 | 598 | 580 | 585 | 79,200 |
2016/02/02 | 616 | 620 | 601 | 606 | 78,800 |
2016/02/01 | 620 | 626 | 614 | 626 | 65,500 |
2016/01/29 | 592 | 615 | 585 | 610 | 99,000 |
2016/01/28 | 593 | 603 | 588 | 588 | 95,600 |
2016/01/27 | 594 | 605 | 590 | 603 | 81,600 |
2016/01/26 | 604 | 613 | 585 | 589 | 306,100 |
2016/01/25 | 635 | 635 | 612 | 623 | 66,300 |
2016/01/22 | 605 | 618 | 594 | 617 | 86,000 |
2016/01/21 | 600 | 616 | 580 | 580 | 101,700 |
2016/01/20 | 620 | 620 | 600 | 601 | 107,900 |
2016/01/19 | 609 | 633 | 609 | 617 | 96,300 |
2016/01/18 | 609 | 617 | 602 | 615 | 79,400 |
2016/01/15 | 651 | 652 | 619 | 621 | 143,000 |
2016/01/14 | 641 | 642 | 626 | 635 | 125,900 |
2016/01/13 | 643 | 664 | 643 | 656 | 82,500 |
2016/01/12 | 656 | 659 | 635 | 639 | 136,300 |
2016/01/08 | 677 | 685 | 667 | 668 | 148,800 |
2016/01/07 | 698 | 707 | 679 | 681 | 106,000 |
2016/01/06 | 721 | 728 | 696 | 700 | 121,100 |
2016/01/05 | 734 | 742 | 720 | 723 | 81,800 |
2016/01/04 | 755 | 764 | 734 | 737 | 52,800 |