6966 (株)三井ハイテック の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 9,420 | 9,850 | 9,410 | 9,510 | 897,400 | 9,510 |
| 2023-05-25 | 9,300 | 9,380 | 9,160 | 9,220 | 355,800 | 9,220 |
| 2023-05-24 | 8,970 | 9,300 | 8,870 | 9,260 | 543,600 | 9,260 |
| 2023-05-23 | 9,140 | 9,440 | 8,970 | 8,980 | 972,900 | 8,980 |
| 2023-05-22 | 8,920 | 8,920 | 8,790 | 8,920 | 236,000 | 8,920 |
| 2023-05-19 | 8,900 | 8,920 | 8,750 | 8,860 | 356,100 | 8,860 |
| 2023-05-18 | 8,850 | 8,930 | 8,700 | 8,760 | 356,600 | 8,760 |
| 2023-05-17 | 8,820 | 8,840 | 8,660 | 8,690 | 306,300 | 8,690 |
| 2023-05-16 | 8,550 | 8,800 | 8,550 | 8,760 | 474,800 | 8,760 |
| 2023-05-15 | 8,530 | 8,530 | 8,350 | 8,470 | 191,800 | 8,470 |
| 2023-05-12 | 8,480 | 8,600 | 8,410 | 8,480 | 271,600 | 8,480 |
| 2023-05-11 | 8,400 | 8,610 | 8,400 | 8,550 | 316,600 | 8,550 |
| 2023-05-10 | 8,300 | 8,390 | 8,290 | 8,390 | 177,300 | 8,390 |
| 2023-05-09 | 8,350 | 8,440 | 8,290 | 8,390 | 269,200 | 8,390 |
| 2023-05-08 | 8,180 | 8,270 | 8,080 | 8,230 | 236,200 | 8,230 |
| 2023-05-02 | 8,090 | 8,280 | 8,060 | 8,180 | 303,000 | 8,180 |
| 2023-05-01 | 8,150 | 8,230 | 8,000 | 8,070 | 270,100 | 8,070 |
| 2023-04-28 | 7,920 | 8,170 | 7,810 | 8,150 | 609,800 | 8,150 |
| 2023-04-27 | 7,640 | 7,860 | 7,580 | 7,830 | 398,500 | 7,830 |
| 2023-04-26 | 7,770 | 7,810 | 7,650 | 7,690 | 412,600 | 7,690 |
| 2023-04-25 | 7,970 | 8,090 | 7,830 | 7,880 | 425,200 | 7,880 |
| 2023-04-24 | 8,170 | 8,190 | 7,980 | 8,010 | 367,800 | 8,010 |
| 2023-04-21 | 8,310 | 8,480 | 8,190 | 8,220 | 372,300 | 8,220 |
| 2023-04-20 | 8,230 | 8,440 | 8,220 | 8,390 | 197,200 | 8,390 |
| 2023-04-19 | 8,370 | 8,470 | 8,280 | 8,330 | 222,200 | 8,330 |
| 2023-04-18 | 8,430 | 8,470 | 8,340 | 8,400 | 244,100 | 8,400 |
| 2023-04-17 | 8,600 | 8,600 | 8,400 | 8,480 | 324,800 | 8,480 |
| 2023-04-14 | 8,760 | 8,760 | 8,560 | 8,560 | 251,600 | 8,560 |
| 2023-04-13 | 8,570 | 8,640 | 8,470 | 8,620 | 336,000 | 8,620 |
| 2023-04-12 | 8,630 | 8,780 | 8,590 | 8,690 | 358,400 | 8,690 |
| 2023-04-11 | 8,600 | 8,830 | 8,580 | 8,690 | 680,000 | 8,690 |
| 2023-04-10 | 8,380 | 8,580 | 8,350 | 8,470 | 514,800 | 8,470 |
| 2023-04-07 | 8,250 | 8,470 | 8,250 | 8,340 | 401,700 | 8,340 |
| 2023-04-06 | 8,280 | 8,290 | 8,060 | 8,260 | 578,200 | 8,260 |
| 2023-04-05 | 8,250 | 8,460 | 8,200 | 8,420 | 393,400 | 8,420 |
| 2023-04-04 | 8,390 | 8,480 | 8,310 | 8,320 | 316,000 | 8,320 |
| 2023-04-03 | 8,440 | 8,480 | 8,280 | 8,380 | 307,500 | 8,380 |
| 2023-03-31 | 8,260 | 8,410 | 8,220 | 8,360 | 497,900 | 8,360 |
| 2023-03-30 | 8,240 | 8,310 | 8,120 | 8,220 | 274,300 | 8,220 |
| 2023-03-29 | 7,940 | 8,130 | 7,890 | 8,120 | 335,900 | 8,120 |
| 2023-03-28 | 8,010 | 8,030 | 7,830 | 7,980 | 366,600 | 7,980 |
| 2023-03-27 | 8,160 | 8,250 | 8,050 | 8,100 | 387,300 | 8,100 |
| 2023-03-24 | 8,340 | 8,390 | 8,130 | 8,230 | 718,100 | 8,230 |
| 2023-03-23 | 7,850 | 8,140 | 7,730 | 8,140 | 708,700 | 8,140 |
| 2023-03-22 | 7,550 | 7,960 | 7,500 | 7,860 | 736,700 | 7,860 |
| 2023-03-20 | 7,650 | 7,650 | 7,440 | 7,450 | 299,800 | 7,450 |
| 2023-03-17 | 7,500 | 7,580 | 7,350 | 7,560 | 574,900 | 7,560 |
| 2023-03-16 | 7,890 | 7,980 | 7,400 | 7,440 | 1,913,900 | 7,440 |
| 2023-03-15 | 7,390 | 7,890 | 7,350 | 7,890 | 1,467,800 | 7,890 |
| 2023-03-14 | 6,960 | 7,020 | 6,860 | 6,890 | 436,000 | 6,890 |
| 2023-03-13 | 6,950 | 7,060 | 6,890 | 7,060 | 248,000 | 7,060 |
| 2023-03-10 | 7,050 | 7,130 | 7,030 | 7,060 | 218,200 | 7,060 |
| 2023-03-09 | 7,220 | 7,220 | 7,130 | 7,150 | 195,100 | 7,150 |
| 2023-03-08 | 7,100 | 7,220 | 7,090 | 7,130 | 170,800 | 7,130 |
| 2023-03-07 | 7,150 | 7,180 | 7,120 | 7,170 | 155,700 | 7,170 |
| 2023-03-06 | 7,110 | 7,210 | 7,080 | 7,190 | 308,500 | 7,190 |
| 2023-03-03 | 7,070 | 7,120 | 7,000 | 7,000 | 207,400 | 7,000 |
| 2023-03-02 | 7,090 | 7,090 | 6,950 | 6,990 | 195,400 | 6,990 |
| 2023-03-01 | 6,980 | 7,120 | 6,970 | 7,100 | 192,900 | 7,100 |
| 2023-02-28 | 7,070 | 7,120 | 6,990 | 7,010 | 179,100 | 7,010 |
| 2023-02-27 | 6,950 | 7,080 | 6,920 | 7,050 | 259,200 | 7,050 |
| 2023-02-24 | 6,790 | 7,080 | 6,790 | 6,970 | 460,000 | 6,970 |
| 2023-02-22 | 6,680 | 6,740 | 6,640 | 6,700 | 239,900 | 6,700 |
| 2023-02-21 | 6,950 | 6,960 | 6,790 | 6,800 | 227,500 | 6,800 |
| 2023-02-20 | 6,870 | 6,960 | 6,820 | 6,960 | 164,700 | 6,960 |
| 2023-02-17 | 6,970 | 7,000 | 6,870 | 6,910 | 263,300 | 6,910 |
| 2023-02-16 | 7,080 | 7,120 | 7,030 | 7,050 | 154,600 | 7,050 |
| 2023-02-15 | 7,060 | 7,150 | 6,970 | 7,040 | 217,600 | 7,040 |
| 2023-02-14 | 7,060 | 7,080 | 7,000 | 7,030 | 155,200 | 7,030 |
| 2023-02-13 | 7,000 | 7,040 | 6,910 | 7,010 | 200,500 | 7,010 |
| 2023-02-10 | 7,010 | 7,100 | 6,980 | 7,080 | 201,100 | 7,080 |
| 2023-02-09 | 7,060 | 7,100 | 7,020 | 7,060 | 177,100 | 7,060 |
| 2023-02-08 | 7,190 | 7,220 | 7,080 | 7,110 | 182,100 | 7,110 |
| 2023-02-07 | 7,070 | 7,220 | 7,060 | 7,150 | 236,200 | 7,150 |
| 2023-02-06 | 7,200 | 7,210 | 7,130 | 7,140 | 204,900 | 7,140 |
| 2023-02-03 | 7,150 | 7,210 | 7,070 | 7,190 | 447,400 | 7,190 |
| 2023-02-02 | 6,980 | 7,170 | 6,960 | 7,150 | 876,700 | 7,150 |
| 2023-02-01 | 6,750 | 6,910 | 6,740 | 6,740 | 319,800 | 6,740 |
| 2023-01-31 | 6,840 | 6,840 | 6,750 | 6,780 | 275,900 | 6,780 |
| 2023-01-30 | 6,890 | 6,920 | 6,820 | 6,880 | 158,100 | 6,880 |
| 2023-01-27 | 6,900 | 6,920 | 6,820 | 6,900 | 227,300 | 6,900 |
| 2023-01-26 | 6,950 | 6,960 | 6,850 | 6,890 | 190,300 | 6,890 |
| 2023-01-25 | 6,810 | 6,950 | 6,770 | 6,900 | 370,900 | 6,900 |
| 2023-01-24 | 6,950 | 7,100 | 6,940 | 6,980 | 568,300 | 6,980 |
| 2023-01-23 | 6,860 | 6,900 | 6,760 | 6,820 | 277,600 | 6,820 |
| 2023-01-20 | 6,610 | 6,760 | 6,570 | 6,760 | 191,100 | 6,760 |
| 2023-01-19 | 6,770 | 6,820 | 6,680 | 6,710 | 297,000 | 6,710 |
| 2023-01-18 | 6,750 | 6,930 | 6,630 | 6,870 | 479,400 | 6,870 |
| 2023-01-17 | 6,560 | 6,760 | 6,550 | 6,680 | 371,700 | 6,680 |
| 2023-01-16 | 6,620 | 6,810 | 6,520 | 6,580 | 452,900 | 6,580 |
| 2023-01-13 | 6,600 | 6,780 | 6,520 | 6,540 | 387,200 | 6,540 |
| 2023-01-12 | 6,630 | 6,760 | 6,580 | 6,630 | 384,500 | 6,630 |
| 2023-01-11 | 6,550 | 6,620 | 6,510 | 6,560 | 301,400 | 6,560 |
| 2023-01-10 | 6,490 | 6,560 | 6,440 | 6,550 | 366,800 | 6,550 |
| 2023-01-06 | 6,210 | 6,380 | 6,160 | 6,370 | 339,300 | 6,370 |
| 2023-01-05 | 6,150 | 6,300 | 6,150 | 6,240 | 354,100 | 6,240 |
| 2023-01-04 | 6,050 | 6,140 | 6,030 | 6,100 | 304,300 | 6,100 |
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
