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 |
|---|---|---|---|---|---|
| 2021/12/30 | 10,900 | 11,370 | 10,820 | 11,270 | 847,100 |
| 2021/12/29 | 11,310 | 11,340 | 10,960 | 11,080 | 714,100 |
| 2021/12/28 | 11,530 | 11,750 | 11,240 | 11,310 | 1,215,500 |
| 2021/12/27 | 11,470 | 11,520 | 11,150 | 11,410 | 1,052,900 |
| 2021/12/24 | 11,030 | 11,540 | 10,920 | 11,390 | 1,835,800 |
| 2021/12/23 | 10,460 | 10,900 | 10,350 | 10,900 | 936,100 |
| 2021/12/22 | 10,380 | 10,660 | 10,260 | 10,350 | 1,058,400 |
| 2021/12/21 | 10,590 | 10,590 | 10,120 | 10,270 | 1,261,200 |
| 2021/12/20 | 11,000 | 11,000 | 10,290 | 10,310 | 1,425,400 |
| 2021/12/17 | 11,350 | 11,480 | 10,960 | 11,080 | 1,656,500 |
| 2021/12/16 | 11,400 | 11,660 | 11,110 | 11,590 | 1,918,200 |
| 2021/12/15 | 10,550 | 11,250 | 10,440 | 11,220 | 2,847,600 |
| 2021/12/14 | 10,060 | 10,620 | 10,000 | 10,510 | 2,953,100 |
| 2021/12/13 | 9,500 | 10,250 | 9,350 | 10,250 | 2,929,800 |
| 2021/12/10 | 8,850 | 8,900 | 8,670 | 8,750 | 590,800 |
| 2021/12/09 | 9,080 | 9,160 | 8,850 | 8,860 | 420,500 |
| 2021/12/08 | 9,190 | 9,380 | 9,060 | 9,110 | 370,900 |
| 2021/12/07 | 8,940 | 9,000 | 8,750 | 9,000 | 303,900 |
| 2021/12/06 | 8,960 | 9,000 | 8,720 | 8,840 | 344,700 |
| 2021/12/03 | 9,090 | 9,130 | 8,860 | 9,060 | 486,700 |
| 2021/12/02 | 9,200 | 9,430 | 9,040 | 9,120 | 516,300 |
| 2021/12/01 | 9,250 | 9,310 | 8,940 | 9,300 | 589,500 |
| 2021/11/30 | 9,250 | 9,420 | 9,120 | 9,160 | 722,500 |
| 2021/11/29 | 8,740 | 9,170 | 8,720 | 8,940 | 551,000 |
| 2021/11/26 | 9,000 | 9,070 | 8,780 | 8,890 | 380,500 |
| 2021/11/25 | 9,220 | 9,300 | 9,020 | 9,040 | 315,000 |
| 2021/11/24 | 9,110 | 9,140 | 8,900 | 9,080 | 425,400 |
| 2021/11/22 | 9,340 | 9,390 | 9,210 | 9,300 | 356,500 |
| 2021/11/19 | 8,930 | 9,390 | 8,880 | 9,360 | 618,700 |
| 2021/11/18 | 9,030 | 9,110 | 8,810 | 8,930 | 572,400 |
| 2021/11/17 | 9,190 | 9,250 | 8,920 | 8,950 | 837,200 |
| 2021/11/16 | 9,410 | 9,550 | 9,290 | 9,310 | 479,500 |
| 2021/11/15 | 9,670 | 9,680 | 9,260 | 9,400 | 723,200 |
| 2021/11/12 | 9,750 | 9,770 | 9,450 | 9,590 | 779,800 |
| 2021/11/11 | 9,310 | 9,790 | 9,230 | 9,600 | 1,269,800 |
| 2021/11/10 | 9,100 | 9,600 | 8,910 | 9,420 | 1,311,300 |
| 2021/11/09 | 8,930 | 9,070 | 8,760 | 8,810 | 426,900 |
| 2021/11/08 | 9,250 | 9,280 | 8,790 | 8,790 | 586,400 |
| 2021/11/05 | 9,290 | 9,390 | 9,080 | 9,300 | 651,500 |
| 2021/11/04 | 9,400 | 9,460 | 9,040 | 9,100 | 578,200 |
| 2021/11/02 | 9,100 | 9,430 | 9,060 | 9,140 | 674,200 |
| 2021/11/01 | 8,930 | 9,410 | 8,930 | 9,190 | 1,010,400 |
| 2021/10/29 | 8,600 | 8,930 | 8,550 | 8,800 | 778,200 |
| 2021/10/28 | 8,480 | 8,700 | 8,370 | 8,650 | 886,300 |
| 2021/10/27 | 8,130 | 8,550 | 8,120 | 8,540 | 795,500 |
| 2021/10/26 | 7,900 | 8,140 | 7,780 | 8,140 | 646,500 |
| 2021/10/25 | 7,440 | 7,770 | 7,430 | 7,770 | 359,500 |
| 2021/10/22 | 7,310 | 7,720 | 7,310 | 7,620 | 518,000 |
| 2021/10/21 | 7,490 | 7,580 | 7,330 | 7,350 | 450,000 |
| 2021/10/20 | 7,950 | 7,990 | 7,590 | 7,630 | 538,600 |
| 2021/10/19 | 7,630 | 7,900 | 7,610 | 7,890 | 583,700 |
| 2021/10/18 | 7,630 | 7,700 | 7,430 | 7,540 | 608,600 |
| 2021/10/15 | 7,280 | 7,630 | 7,210 | 7,630 | 766,800 |
| 2021/10/14 | 7,040 | 7,140 | 6,960 | 7,130 | 348,800 |
| 2021/10/13 | 7,060 | 7,240 | 6,900 | 6,960 | 430,600 |
| 2021/10/12 | 7,200 | 7,340 | 7,100 | 7,140 | 451,100 |
| 2021/10/11 | 6,960 | 7,190 | 6,850 | 7,190 | 570,700 |
| 2021/10/08 | 7,040 | 7,140 | 6,970 | 7,060 | 592,800 |
| 2021/10/07 | 6,870 | 7,050 | 6,840 | 6,890 | 603,700 |
| 2021/10/06 | 7,280 | 7,320 | 6,720 | 6,740 | 1,042,000 |
| 2021/10/05 | 7,020 | 7,220 | 6,800 | 7,150 | 910,100 |
| 2021/10/04 | 7,730 | 7,760 | 7,110 | 7,170 | 795,000 |
| 2021/10/01 | 7,690 | 7,960 | 7,570 | 7,620 | 711,200 |
| 2021/09/30 | 7,850 | 7,880 | 7,570 | 7,670 | 582,500 |
| 2021/09/29 | 7,860 | 8,040 | 7,810 | 7,930 | 530,800 |
| 2021/09/28 | 8,240 | 8,240 | 7,980 | 8,150 | 514,300 |
| 2021/09/27 | 8,470 | 8,500 | 8,180 | 8,280 | 682,200 |
| 2021/09/24 | 8,850 | 8,900 | 8,530 | 8,560 | 766,800 |
| 2021/09/22 | 8,630 | 8,770 | 8,510 | 8,610 | 750,300 |
| 2021/09/21 | 8,480 | 8,690 | 8,320 | 8,530 | 1,070,900 |
| 2021/09/17 | 8,520 | 8,850 | 8,400 | 8,810 | 1,398,200 |
| 2021/09/16 | 8,510 | 8,520 | 8,100 | 8,220 | 762,900 |
| 2021/09/15 | 8,650 | 8,800 | 8,250 | 8,580 | 1,305,500 |
| 2021/09/14 | 8,930 | 9,280 | 8,640 | 8,710 | 2,677,000 |
| 2021/09/13 | 8,380 | 8,580 | 7,960 | 8,580 | 2,527,600 |
| 2021/09/10 | 6,890 | 7,080 | 6,880 | 7,080 | 549,300 |
| 2021/09/09 | 6,870 | 6,940 | 6,780 | 6,790 | 387,500 |
| 2021/09/08 | 6,860 | 7,070 | 6,730 | 6,950 | 492,500 |
| 2021/09/07 | 7,190 | 7,330 | 6,880 | 6,950 | 683,000 |
| 2021/09/06 | 7,160 | 7,260 | 6,980 | 7,260 | 736,300 |
| 2021/09/03 | 6,740 | 6,960 | 6,650 | 6,900 | 556,600 |
| 2021/09/02 | 6,690 | 6,750 | 6,530 | 6,650 | 497,600 |
| 2021/09/01 | 6,350 | 6,590 | 6,330 | 6,590 | 358,500 |
| 2021/08/31 | 6,250 | 6,370 | 6,210 | 6,330 | 257,000 |
| 2021/08/30 | 6,360 | 6,400 | 6,270 | 6,310 | 217,500 |
| 2021/08/27 | 6,190 | 6,260 | 6,120 | 6,260 | 199,700 |
| 2021/08/26 | 6,310 | 6,320 | 6,170 | 6,240 | 198,000 |
| 2021/08/25 | 6,510 | 6,600 | 6,190 | 6,280 | 436,500 |
| 2021/08/24 | 6,270 | 6,420 | 6,240 | 6,410 | 270,300 |
| 2021/08/23 | 6,050 | 6,150 | 5,990 | 6,120 | 250,800 |
| 2021/08/20 | 6,130 | 6,240 | 5,900 | 5,950 | 365,200 |
| 2021/08/19 | 6,300 | 6,410 | 6,170 | 6,170 | 263,000 |
| 2021/08/18 | 6,330 | 6,410 | 6,180 | 6,380 | 283,700 |
| 2021/08/17 | 6,620 | 6,640 | 6,260 | 6,270 | 326,700 |
| 2021/08/16 | 6,630 | 6,700 | 6,450 | 6,520 | 249,000 |
| 2021/08/13 | 6,820 | 6,820 | 6,550 | 6,640 | 381,800 |
| 2021/08/12 | 6,930 | 7,020 | 6,860 | 6,870 | 202,100 |
| 2021/08/11 | 7,040 | 7,090 | 6,840 | 6,950 | 288,500 |
| 2021/08/10 | 7,030 | 7,060 | 6,900 | 7,040 | 293,600 |
| 2021/08/06 | 7,190 | 7,240 | 6,970 | 7,030 | 617,300 |
| 2021/08/05 | 6,760 | 7,130 | 6,760 | 7,110 | 732,500 |
| 2021/08/04 | 6,500 | 6,770 | 6,490 | 6,760 | 419,700 |
| 2021/08/03 | 6,430 | 6,600 | 6,400 | 6,550 | 340,100 |
| 2021/08/02 | 6,450 | 6,540 | 6,380 | 6,500 | 296,800 |
| 2021/07/30 | 6,580 | 6,620 | 6,330 | 6,380 | 473,500 |
| 2021/07/29 | 6,440 | 6,650 | 6,350 | 6,650 | 453,600 |
| 2021/07/28 | 6,430 | 6,550 | 6,320 | 6,350 | 424,100 |
| 2021/07/27 | 6,460 | 6,550 | 6,340 | 6,390 | 542,500 |
| 2021/07/26 | 6,160 | 6,450 | 6,070 | 6,420 | 787,700 |
| 2021/07/21 | 5,840 | 6,040 | 5,810 | 5,990 | 590,700 |
| 2021/07/20 | 5,690 | 5,800 | 5,610 | 5,610 | 276,200 |
| 2021/07/19 | 5,750 | 5,760 | 5,580 | 5,650 | 337,700 |
| 2021/07/16 | 5,810 | 5,900 | 5,780 | 5,820 | 294,700 |
| 2021/07/15 | 6,110 | 6,130 | 5,850 | 5,890 | 452,000 |
| 2021/07/14 | 6,200 | 6,280 | 6,140 | 6,150 | 120,500 |
| 2021/07/13 | 6,180 | 6,270 | 6,100 | 6,220 | 184,900 |
| 2021/07/12 | 6,300 | 6,330 | 6,120 | 6,160 | 223,200 |
| 2021/07/09 | 6,140 | 6,310 | 6,090 | 6,220 | 353,000 |
| 2021/07/08 | 6,320 | 6,410 | 6,210 | 6,240 | 322,900 |
| 2021/07/07 | 6,310 | 6,600 | 6,280 | 6,420 | 513,300 |
| 2021/07/06 | 6,440 | 6,480 | 6,330 | 6,390 | 292,000 |
| 2021/07/05 | 6,230 | 6,400 | 6,020 | 6,380 | 455,400 |
| 2021/07/02 | 6,150 | 6,220 | 5,960 | 6,160 | 456,500 |
| 2021/07/01 | 6,470 | 6,500 | 6,140 | 6,170 | 401,400 |
| 2021/06/30 | 6,380 | 6,450 | 6,290 | 6,390 | 289,000 |
| 2021/06/29 | 6,400 | 6,420 | 6,290 | 6,320 | 256,900 |
| 2021/06/28 | 6,470 | 6,500 | 6,330 | 6,360 | 324,400 |
| 2021/06/25 | 6,380 | 6,520 | 6,230 | 6,510 | 659,400 |
| 2021/06/24 | 6,450 | 6,600 | 6,270 | 6,380 | 683,800 |
| 2021/06/23 | 6,580 | 6,860 | 6,380 | 6,520 | 1,601,300 |
| 2021/06/22 | 6,390 | 6,520 | 6,110 | 6,500 | 1,197,600 |
| 2021/06/21 | 6,300 | 6,610 | 6,190 | 6,430 | 1,394,900 |
| 2021/06/18 | 6,010 | 6,440 | 6,010 | 6,370 | 1,694,000 |
| 2021/06/17 | 5,600 | 5,770 | 5,590 | 5,740 | 755,200 |
| 2021/06/16 | 5,340 | 5,710 | 5,210 | 5,650 | 1,401,800 |
| 2021/06/15 | 5,020 | 5,500 | 5,010 | 5,420 | 2,644,500 |
| 2021/06/14 | 5,020 | 5,020 | 5,020 | 5,020 | 184,600 |
| 2021/06/11 | 4,360 | 4,415 | 4,305 | 4,315 | 278,400 |
| 2021/06/10 | 4,235 | 4,415 | 4,210 | 4,355 | 198,100 |
| 2021/06/09 | 4,325 | 4,325 | 4,205 | 4,255 | 164,400 |
| 2021/06/08 | 4,450 | 4,460 | 4,335 | 4,335 | 177,800 |
| 2021/06/07 | 4,515 | 4,515 | 4,360 | 4,420 | 205,000 |
| 2021/06/04 | 4,420 | 4,435 | 4,315 | 4,385 | 184,700 |
| 2021/06/03 | 4,345 | 4,430 | 4,305 | 4,420 | 235,200 |
| 2021/06/02 | 4,200 | 4,300 | 4,155 | 4,295 | 193,100 |
| 2021/06/01 | 4,135 | 4,190 | 4,085 | 4,190 | 130,800 |
| 2021/05/31 | 4,180 | 4,215 | 4,070 | 4,120 | 165,000 |
| 2021/05/28 | 4,190 | 4,210 | 4,135 | 4,190 | 135,200 |
| 2021/05/27 | 4,180 | 4,210 | 4,120 | 4,120 | 115,600 |
| 2021/05/26 | 4,150 | 4,195 | 4,140 | 4,165 | 73,600 |
| 2021/05/25 | 4,205 | 4,240 | 4,140 | 4,165 | 120,300 |
| 2021/05/24 | 4,115 | 4,185 | 4,100 | 4,145 | 90,700 |
| 2021/05/21 | 4,155 | 4,225 | 4,105 | 4,110 | 170,200 |
| 2021/05/20 | 3,945 | 4,105 | 3,940 | 4,085 | 143,000 |
| 2021/05/19 | 4,040 | 4,055 | 3,945 | 3,960 | 220,400 |
| 2021/05/18 | 4,015 | 4,135 | 3,985 | 4,125 | 138,000 |
| 2021/05/17 | 4,100 | 4,140 | 3,935 | 3,965 | 230,800 |
| 2021/05/14 | 3,960 | 4,050 | 3,925 | 4,035 | 179,600 |
| 2021/05/13 | 3,905 | 4,015 | 3,850 | 3,905 | 173,900 |
| 2021/05/12 | 4,080 | 4,135 | 3,925 | 3,990 | 263,400 |
| 2021/05/11 | 4,115 | 4,135 | 4,000 | 4,020 | 301,400 |
| 2021/05/10 | 4,280 | 4,310 | 4,220 | 4,225 | 127,100 |
| 2021/05/07 | 4,325 | 4,365 | 4,260 | 4,315 | 116,100 |
| 2021/05/06 | 4,265 | 4,340 | 4,210 | 4,325 | 198,100 |
| 2021/04/30 | 4,400 | 4,410 | 4,235 | 4,260 | 203,000 |
| 2021/04/28 | 4,375 | 4,465 | 4,355 | 4,430 | 147,000 |
| 2021/04/27 | 4,500 | 4,505 | 4,335 | 4,335 | 226,500 |
| 2021/04/26 | 4,485 | 4,485 | 4,410 | 4,435 | 115,700 |
| 2021/04/23 | 4,510 | 4,545 | 4,395 | 4,440 | 219,200 |
| 2021/04/22 | 4,565 | 4,590 | 4,465 | 4,590 | 209,000 |
| 2021/04/21 | 4,515 | 4,580 | 4,435 | 4,450 | 223,600 |
| 2021/04/20 | 4,655 | 4,665 | 4,565 | 4,630 | 184,400 |
| 2021/04/19 | 4,800 | 4,810 | 4,665 | 4,760 | 242,800 |
| 2021/04/16 | 4,760 | 4,850 | 4,690 | 4,800 | 244,600 |
| 2021/04/15 | 4,755 | 4,785 | 4,670 | 4,720 | 121,900 |
| 2021/04/14 | 4,825 | 4,870 | 4,705 | 4,770 | 175,200 |
| 2021/04/13 | 4,865 | 4,930 | 4,775 | 4,800 | 195,700 |
| 2021/04/12 | 5,050 | 5,050 | 4,785 | 4,830 | 291,100 |
| 2021/04/09 | 5,140 | 5,190 | 5,000 | 5,000 | 187,900 |
| 2021/04/08 | 5,140 | 5,190 | 5,000 | 5,170 | 190,600 |
| 2021/04/07 | 5,070 | 5,150 | 4,985 | 5,140 | 223,400 |
| 2021/04/06 | 5,210 | 5,220 | 4,965 | 5,020 | 331,400 |
| 2021/04/05 | 5,260 | 5,330 | 5,120 | 5,220 | 381,200 |
| 2021/04/02 | 5,160 | 5,340 | 5,150 | 5,270 | 604,500 |
| 2021/04/01 | 4,700 | 5,020 | 4,680 | 5,020 | 811,900 |
| 2021/03/31 | 4,640 | 4,770 | 4,605 | 4,630 | 553,300 |
| 2021/03/30 | 4,350 | 4,580 | 4,340 | 4,575 | 322,100 |
| 2021/03/29 | 4,350 | 4,470 | 4,315 | 4,390 | 290,900 |
| 2021/03/26 | 4,205 | 4,310 | 4,205 | 4,285 | 220,000 |
| 2021/03/25 | 4,100 | 4,210 | 4,050 | 4,175 | 279,800 |
| 2021/03/24 | 4,255 | 4,285 | 4,160 | 4,160 | 385,800 |
| 2021/03/23 | 4,515 | 4,610 | 4,300 | 4,360 | 450,700 |
| 2021/03/22 | 4,655 | 4,660 | 4,470 | 4,485 | 354,600 |
| 2021/03/19 | 4,380 | 4,650 | 4,365 | 4,650 | 745,000 |
| 2021/03/18 | 4,195 | 4,540 | 4,155 | 4,520 | 784,200 |
| 2021/03/17 | 4,080 | 4,260 | 4,055 | 4,130 | 500,100 |
| 2021/03/16 | 4,290 | 4,340 | 4,040 | 4,070 | 992,700 |
| 2021/03/15 | 3,870 | 3,880 | 3,635 | 3,730 | 482,200 |
| 2021/03/12 | 3,740 | 3,915 | 3,725 | 3,885 | 297,100 |
| 2021/03/11 | 3,615 | 3,665 | 3,555 | 3,660 | 232,600 |
| 2021/03/10 | 3,730 | 3,820 | 3,615 | 3,625 | 286,200 |
| 2021/03/09 | 3,575 | 3,685 | 3,460 | 3,630 | 348,800 |
| 2021/03/08 | 3,860 | 3,875 | 3,605 | 3,635 | 294,700 |
| 2021/03/05 | 3,735 | 3,780 | 3,615 | 3,765 | 368,400 |
| 2021/03/04 | 3,950 | 3,990 | 3,750 | 3,835 | 401,600 |
| 2021/03/03 | 4,200 | 4,200 | 3,960 | 4,075 | 342,800 |
| 2021/03/02 | 4,315 | 4,355 | 4,200 | 4,250 | 155,000 |
| 2021/03/01 | 4,300 | 4,310 | 4,240 | 4,295 | 164,300 |
| 2021/02/26 | 4,335 | 4,395 | 4,220 | 4,235 | 333,400 |
| 2021/02/25 | 4,485 | 4,545 | 4,450 | 4,490 | 197,200 |
| 2021/02/24 | 4,485 | 4,505 | 4,365 | 4,390 | 258,200 |
| 2021/02/22 | 4,365 | 4,570 | 4,360 | 4,535 | 428,900 |
| 2021/02/19 | 4,060 | 4,300 | 4,050 | 4,285 | 208,400 |
| 2021/02/18 | 4,240 | 4,305 | 4,145 | 4,150 | 186,000 |
| 2021/02/17 | 4,210 | 4,300 | 4,200 | 4,290 | 151,200 |
| 2021/02/16 | 4,270 | 4,420 | 4,260 | 4,325 | 291,000 |
| 2021/02/15 | 4,200 | 4,265 | 4,145 | 4,225 | 168,000 |
| 2021/02/12 | 4,080 | 4,200 | 4,050 | 4,165 | 189,600 |
| 2021/02/10 | 4,085 | 4,100 | 4,010 | 4,030 | 207,600 |
| 2021/02/09 | 4,130 | 4,130 | 4,040 | 4,090 | 258,100 |
| 2021/02/08 | 4,070 | 4,135 | 3,920 | 4,120 | 308,900 |
| 2021/02/05 | 4,250 | 4,250 | 4,020 | 4,105 | 304,700 |
| 2021/02/04 | 4,205 | 4,290 | 4,140 | 4,240 | 269,900 |
| 2021/02/03 | 4,325 | 4,325 | 4,150 | 4,220 | 466,600 |
| 2021/02/02 | 4,240 | 4,410 | 4,225 | 4,395 | 298,800 |
| 2021/02/01 | 4,025 | 4,230 | 3,975 | 4,180 | 198,000 |
| 2021/01/29 | 4,140 | 4,230 | 4,070 | 4,095 | 411,300 |
| 2021/01/28 | 4,100 | 4,250 | 4,065 | 4,100 | 544,700 |
| 2021/01/27 | 4,350 | 4,360 | 4,140 | 4,265 | 308,000 |
| 2021/01/26 | 4,430 | 4,435 | 4,295 | 4,340 | 228,200 |
| 2021/01/25 | 4,425 | 4,495 | 4,365 | 4,395 | 209,800 |
| 2021/01/22 | 4,510 | 4,540 | 4,370 | 4,380 | 224,200 |
| 2021/01/21 | 4,555 | 4,575 | 4,360 | 4,480 | 349,900 |
| 2021/01/20 | 4,590 | 4,670 | 4,495 | 4,545 | 454,700 |
| 2021/01/19 | 4,500 | 4,545 | 4,380 | 4,520 | 306,200 |
| 2021/01/18 | 4,340 | 4,495 | 4,280 | 4,480 | 295,600 |
| 2021/01/15 | 4,450 | 4,640 | 4,370 | 4,430 | 534,700 |
| 2021/01/14 | 4,545 | 4,545 | 4,335 | 4,395 | 684,800 |
| 2021/01/13 | 4,575 | 4,670 | 4,470 | 4,590 | 757,300 |
| 2021/01/12 | 4,390 | 4,550 | 4,300 | 4,530 | 662,800 |
| 2021/01/08 | 4,240 | 4,475 | 4,180 | 4,370 | 1,035,300 |
| 2021/01/07 | 4,025 | 4,165 | 4,000 | 4,130 | 568,300 |
| 2021/01/06 | 3,970 | 4,030 | 3,870 | 3,900 | 332,500 |
| 2021/01/05 | 3,815 | 4,000 | 3,790 | 3,970 | 373,700 |
| 2021/01/04 | 3,930 | 3,950 | 3,780 | 3,855 | 297,300 |