6966 (株)三井ハイテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-128,9009,0008,8208,900337,1008,900
2022-08-108,7608,7708,5908,710388,9008,710
2022-08-099,0409,0508,8608,940288,8008,940
2022-08-089,0409,2209,0209,130320,9009,130
2022-08-058,8609,1608,8109,100402,0009,100
2022-08-049,0309,0508,8808,890270,9008,890
2022-08-038,9208,9308,7608,880257,0008,880
2022-08-028,9709,0008,8508,880328,6008,880
2022-08-018,8109,0608,7909,030386,8009,030
2022-07-299,0009,0808,7408,850529,0008,850
2022-07-289,3409,3408,7908,920953,1008,920
2022-07-278,4809,0808,4509,0601,097,8009,060
2022-07-268,3508,4508,2708,410350,9008,410
2022-07-258,4008,4608,3008,310299,9008,310
2022-07-228,6008,6308,5008,550290,2008,550
2022-07-218,5208,5908,4408,530340,2008,530
2022-07-208,5408,6408,4508,520546,6008,520
2022-07-198,3108,3308,2008,270337,4008,270
2022-07-158,4508,4808,1808,240478,0008,240
2022-07-148,0908,4007,9808,340511,6008,340
2022-07-138,1308,2408,0308,220616,1008,220
2022-07-128,2508,2807,9608,010552,0008,010
2022-07-118,5708,6008,2608,390600,1008,390
2022-07-088,4308,6808,3208,420905,2008,420
2022-07-078,1108,2507,9708,210557,3008,210
2022-07-068,1308,2107,9908,010553,8008,010
2022-07-058,1808,3408,1108,200700,9008,200
2022-07-047,9608,1807,8008,040940,3008,040
2022-07-018,3908,4907,9307,9901,204,8007,990
2022-06-308,9008,9308,4108,420853,8008,420
2022-06-298,7908,8808,6608,880662,3008,880
2022-06-289,0609,0808,8508,990713,4008,990
2022-06-279,3009,3109,0009,150931,9009,150
2022-06-248,8509,1308,7409,120796,3009,120
2022-06-238,7709,0408,6808,790886,6008,790
2022-06-229,2309,2808,7608,8401,198,7008,840
2022-06-219,0009,2508,8109,1301,014,6009,130
2022-06-209,1509,2208,5808,8201,358,2008,820
2022-06-178,8009,1708,7009,1201,791,7009,120
2022-06-169,7509,9209,1709,2102,515,2009,210
2022-06-159,86010,0609,3409,4002,375,9009,400
2022-06-149,78010,0209,53010,0102,836,00010,010
2022-06-1312,10012,56010,08010,1006,500,90010,100
2022-06-1011,50011,68011,22011,5601,071,40011,560
2022-06-0911,75011,80011,13011,6401,007,10011,640
2022-06-0811,58011,90011,49011,840596,80011,840
2022-06-0711,41011,50011,23011,480371,70011,480
2022-06-0611,12011,45011,06011,390369,50011,390
2022-06-0311,42011,48011,20011,320455,20011,320
2022-06-0211,20011,39011,07011,230557,50011,230
2022-06-0111,00011,32010,91011,290545,70011,290
2022-05-3110,90011,22010,67011,090611,70011,090
2022-05-3010,70010,99010,58010,960761,70010,960
2022-05-2710,35010,50010,20010,420829,20010,420
2022-05-2610,31010,4109,95010,010750,30010,010
2022-05-2510,65010,77010,12010,2501,240,60010,250
2022-05-2411,51011,65010,79010,8101,011,70010,810
2022-05-2311,22011,64011,06011,560743,40011,560
2022-05-2011,05011,16010,94011,130401,00011,130
2022-05-1910,55011,07010,55011,050511,20011,050
2022-05-1811,23011,33011,00011,020496,20011,020
2022-05-1710,92011,00010,58010,980510,50010,980
2022-05-1611,17011,27010,85010,890513,40010,890
2022-05-1310,90011,01010,77010,790442,00010,790
2022-05-1210,77010,95010,69010,760498,30010,760
2022-05-1110,89011,15010,76011,030532,20011,030
2022-05-1011,05011,09010,51010,980797,90010,980
2022-05-0911,21011,39011,11011,220493,60011,220
2022-05-0611,40011,43011,08011,260621,30011,260
2022-05-0211,20011,52011,14011,380698,70011,380
2022-04-2811,01011,40010,98011,390798,80011,390
2022-04-2710,76011,21010,59011,1801,173,30011,180
2022-04-2611,56011,57010,94011,0601,136,10011,060
2022-04-2511,50011,77011,44011,580833,10011,580
2022-04-2211,48011,86011,42011,710786,00011,710
2022-04-2111,84012,07011,66011,7101,092,10011,710
2022-04-2012,43012,45011,66011,7401,376,50011,740
2022-04-1911,70012,24011,62012,2401,397,50012,240
2022-04-1811,26011,52011,22011,520594,70011,520
2022-04-1511,48011,68011,21011,3401,233,30011,340
2022-04-1411,82012,05011,63011,8901,452,00011,890
2022-04-1311,14011,86011,03011,8001,913,50011,800
2022-04-1211,00011,17010,74010,8801,254,20010,880
2022-04-1111,07011,43010,97011,0801,238,40011,080
2022-04-0811,99012,04011,23011,2401,560,40011,240
2022-04-0712,12012,32011,75011,7701,369,60011,770
2022-04-0612,11012,39011,95012,3501,276,70012,350
2022-04-0512,63012,68012,21012,310991,50012,310
2022-04-0412,69012,84012,33012,4601,199,10012,460
2022-04-0112,38012,88012,31012,7801,754,90012,780
2022-03-3112,46012,70012,32012,4501,319,20012,450
2022-03-3012,44012,68012,14012,6201,983,20012,620
2022-03-2911,68012,34011,58012,3402,692,80012,340
2022-03-2811,56011,59011,17011,2101,185,00011,210
2022-03-2511,46011,78011,42011,6701,666,80011,670
2022-03-2410,69011,42010,69011,3801,569,10011,380
2022-03-2310,30011,10010,21010,9502,323,00010,950
2022-03-2210,25010,3409,88010,000917,40010,000
2022-03-189,90010,1909,61010,1502,078,60010,150
2022-03-1710,30010,6909,89010,0003,655,90010,000
2022-03-169,29010,0009,26010,0003,297,70010,000
2022-03-158,5008,5008,5008,500104,2008,500
2022-03-147,1307,3506,9507,0001,152,6007,000
2022-03-117,1907,2006,7906,910787,6006,910
2022-03-107,2907,4307,1807,400756,6007,400
2022-03-097,0507,2506,7906,830971,4006,830
2022-03-086,9107,3706,8907,1001,309,2007,100
2022-03-077,5407,5507,1307,270971,3007,270
2022-03-048,2808,2907,8207,840927,2007,840
2022-03-038,5508,5708,3808,430451,9008,430
2022-03-028,4308,5308,2408,370623,5008,370
2022-03-018,5008,5708,3208,550641,1008,550
2022-02-288,1608,4208,0108,350681,9008,350
2022-02-258,1008,2707,9508,260733,5008,260
2022-02-247,8107,9807,6307,740862,1007,740
2022-02-227,9208,1607,8107,910676,7007,910
2022-02-217,8208,1907,7208,160587,6008,160
2022-02-187,8908,1407,8208,100579,9008,100
2022-02-178,2308,2808,0508,130553,3008,130
2022-02-168,4008,4608,2108,330617,4008,330
2022-02-158,3908,4008,0308,100748,6008,100
2022-02-148,5108,6408,3008,300746,3008,300
2022-02-109,0009,1208,7008,8501,174,0008,850
2022-02-098,5808,8708,5608,8501,033,5008,850
2022-02-088,4308,5508,3308,380687,3008,380
2022-02-078,5108,5808,3408,500826,1008,500
2022-02-048,0308,5407,9908,5301,084,7008,530
2022-02-038,4108,4108,0708,140963,8008,140
2022-02-028,3608,6108,2208,610958,1008,610
2022-02-018,6308,7908,1608,2601,835,8008,260
2022-01-317,8508,4007,8008,3301,246,8008,330
2022-01-287,8207,9807,5007,9101,542,6007,910
2022-01-278,3308,3807,6307,7101,951,6007,710
2022-01-268,2508,3508,0308,2501,143,8008,250
2022-01-258,7308,8108,1508,1901,504,2008,190
2022-01-248,3008,7608,2308,6601,415,6008,660
2022-01-218,4108,5808,2708,4801,274,5008,480
2022-01-208,6708,9908,5908,8201,516,2008,820
2022-01-199,2009,3308,8008,8801,925,9008,880
2022-01-189,4909,9609,3609,6401,769,6009,640
2022-01-179,4809,5909,2309,380981,6009,380
2022-01-149,1509,5109,0809,4801,243,4009,480
2022-01-139,6809,7909,3709,4101,192,0009,410
2022-01-129,8209,8809,2909,6702,080,9009,670
2022-01-1110,09010,0909,4609,4801,637,2009,480
2022-01-0711,01011,06010,18010,2901,548,80010,290
2022-01-0611,18011,37010,71010,7101,284,20010,710
2022-01-0511,70011,89011,55011,5901,006,00011,590
2022-01-0411,40011,97011,32011,7401,741,40011,740

分割・併合履歴 : [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株