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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,900 | 9,000 | 8,820 | 8,900 | 337,100 | 8,900 |
| 2022-08-10 | 8,760 | 8,770 | 8,590 | 8,710 | 388,900 | 8,710 |
| 2022-08-09 | 9,040 | 9,050 | 8,860 | 8,940 | 288,800 | 8,940 |
| 2022-08-08 | 9,040 | 9,220 | 9,020 | 9,130 | 320,900 | 9,130 |
| 2022-08-05 | 8,860 | 9,160 | 8,810 | 9,100 | 402,000 | 9,100 |
| 2022-08-04 | 9,030 | 9,050 | 8,880 | 8,890 | 270,900 | 8,890 |
| 2022-08-03 | 8,920 | 8,930 | 8,760 | 8,880 | 257,000 | 8,880 |
| 2022-08-02 | 8,970 | 9,000 | 8,850 | 8,880 | 328,600 | 8,880 |
| 2022-08-01 | 8,810 | 9,060 | 8,790 | 9,030 | 386,800 | 9,030 |
| 2022-07-29 | 9,000 | 9,080 | 8,740 | 8,850 | 529,000 | 8,850 |
| 2022-07-28 | 9,340 | 9,340 | 8,790 | 8,920 | 953,100 | 8,920 |
| 2022-07-27 | 8,480 | 9,080 | 8,450 | 9,060 | 1,097,800 | 9,060 |
| 2022-07-26 | 8,350 | 8,450 | 8,270 | 8,410 | 350,900 | 8,410 |
| 2022-07-25 | 8,400 | 8,460 | 8,300 | 8,310 | 299,900 | 8,310 |
| 2022-07-22 | 8,600 | 8,630 | 8,500 | 8,550 | 290,200 | 8,550 |
| 2022-07-21 | 8,520 | 8,590 | 8,440 | 8,530 | 340,200 | 8,530 |
| 2022-07-20 | 8,540 | 8,640 | 8,450 | 8,520 | 546,600 | 8,520 |
| 2022-07-19 | 8,310 | 8,330 | 8,200 | 8,270 | 337,400 | 8,270 |
| 2022-07-15 | 8,450 | 8,480 | 8,180 | 8,240 | 478,000 | 8,240 |
| 2022-07-14 | 8,090 | 8,400 | 7,980 | 8,340 | 511,600 | 8,340 |
| 2022-07-13 | 8,130 | 8,240 | 8,030 | 8,220 | 616,100 | 8,220 |
| 2022-07-12 | 8,250 | 8,280 | 7,960 | 8,010 | 552,000 | 8,010 |
| 2022-07-11 | 8,570 | 8,600 | 8,260 | 8,390 | 600,100 | 8,390 |
| 2022-07-08 | 8,430 | 8,680 | 8,320 | 8,420 | 905,200 | 8,420 |
| 2022-07-07 | 8,110 | 8,250 | 7,970 | 8,210 | 557,300 | 8,210 |
| 2022-07-06 | 8,130 | 8,210 | 7,990 | 8,010 | 553,800 | 8,010 |
| 2022-07-05 | 8,180 | 8,340 | 8,110 | 8,200 | 700,900 | 8,200 |
| 2022-07-04 | 7,960 | 8,180 | 7,800 | 8,040 | 940,300 | 8,040 |
| 2022-07-01 | 8,390 | 8,490 | 7,930 | 7,990 | 1,204,800 | 7,990 |
| 2022-06-30 | 8,900 | 8,930 | 8,410 | 8,420 | 853,800 | 8,420 |
| 2022-06-29 | 8,790 | 8,880 | 8,660 | 8,880 | 662,300 | 8,880 |
| 2022-06-28 | 9,060 | 9,080 | 8,850 | 8,990 | 713,400 | 8,990 |
| 2022-06-27 | 9,300 | 9,310 | 9,000 | 9,150 | 931,900 | 9,150 |
| 2022-06-24 | 8,850 | 9,130 | 8,740 | 9,120 | 796,300 | 9,120 |
| 2022-06-23 | 8,770 | 9,040 | 8,680 | 8,790 | 886,600 | 8,790 |
| 2022-06-22 | 9,230 | 9,280 | 8,760 | 8,840 | 1,198,700 | 8,840 |
| 2022-06-21 | 9,000 | 9,250 | 8,810 | 9,130 | 1,014,600 | 9,130 |
| 2022-06-20 | 9,150 | 9,220 | 8,580 | 8,820 | 1,358,200 | 8,820 |
| 2022-06-17 | 8,800 | 9,170 | 8,700 | 9,120 | 1,791,700 | 9,120 |
| 2022-06-16 | 9,750 | 9,920 | 9,170 | 9,210 | 2,515,200 | 9,210 |
| 2022-06-15 | 9,860 | 10,060 | 9,340 | 9,400 | 2,375,900 | 9,400 |
| 2022-06-14 | 9,780 | 10,020 | 9,530 | 10,010 | 2,836,000 | 10,010 |
| 2022-06-13 | 12,100 | 12,560 | 10,080 | 10,100 | 6,500,900 | 10,100 |
| 2022-06-10 | 11,500 | 11,680 | 11,220 | 11,560 | 1,071,400 | 11,560 |
| 2022-06-09 | 11,750 | 11,800 | 11,130 | 11,640 | 1,007,100 | 11,640 |
| 2022-06-08 | 11,580 | 11,900 | 11,490 | 11,840 | 596,800 | 11,840 |
| 2022-06-07 | 11,410 | 11,500 | 11,230 | 11,480 | 371,700 | 11,480 |
| 2022-06-06 | 11,120 | 11,450 | 11,060 | 11,390 | 369,500 | 11,390 |
| 2022-06-03 | 11,420 | 11,480 | 11,200 | 11,320 | 455,200 | 11,320 |
| 2022-06-02 | 11,200 | 11,390 | 11,070 | 11,230 | 557,500 | 11,230 |
| 2022-06-01 | 11,000 | 11,320 | 10,910 | 11,290 | 545,700 | 11,290 |
| 2022-05-31 | 10,900 | 11,220 | 10,670 | 11,090 | 611,700 | 11,090 |
| 2022-05-30 | 10,700 | 10,990 | 10,580 | 10,960 | 761,700 | 10,960 |
| 2022-05-27 | 10,350 | 10,500 | 10,200 | 10,420 | 829,200 | 10,420 |
| 2022-05-26 | 10,310 | 10,410 | 9,950 | 10,010 | 750,300 | 10,010 |
| 2022-05-25 | 10,650 | 10,770 | 10,120 | 10,250 | 1,240,600 | 10,250 |
| 2022-05-24 | 11,510 | 11,650 | 10,790 | 10,810 | 1,011,700 | 10,810 |
| 2022-05-23 | 11,220 | 11,640 | 11,060 | 11,560 | 743,400 | 11,560 |
| 2022-05-20 | 11,050 | 11,160 | 10,940 | 11,130 | 401,000 | 11,130 |
| 2022-05-19 | 10,550 | 11,070 | 10,550 | 11,050 | 511,200 | 11,050 |
| 2022-05-18 | 11,230 | 11,330 | 11,000 | 11,020 | 496,200 | 11,020 |
| 2022-05-17 | 10,920 | 11,000 | 10,580 | 10,980 | 510,500 | 10,980 |
| 2022-05-16 | 11,170 | 11,270 | 10,850 | 10,890 | 513,400 | 10,890 |
| 2022-05-13 | 10,900 | 11,010 | 10,770 | 10,790 | 442,000 | 10,790 |
| 2022-05-12 | 10,770 | 10,950 | 10,690 | 10,760 | 498,300 | 10,760 |
| 2022-05-11 | 10,890 | 11,150 | 10,760 | 11,030 | 532,200 | 11,030 |
| 2022-05-10 | 11,050 | 11,090 | 10,510 | 10,980 | 797,900 | 10,980 |
| 2022-05-09 | 11,210 | 11,390 | 11,110 | 11,220 | 493,600 | 11,220 |
| 2022-05-06 | 11,400 | 11,430 | 11,080 | 11,260 | 621,300 | 11,260 |
| 2022-05-02 | 11,200 | 11,520 | 11,140 | 11,380 | 698,700 | 11,380 |
| 2022-04-28 | 11,010 | 11,400 | 10,980 | 11,390 | 798,800 | 11,390 |
| 2022-04-27 | 10,760 | 11,210 | 10,590 | 11,180 | 1,173,300 | 11,180 |
| 2022-04-26 | 11,560 | 11,570 | 10,940 | 11,060 | 1,136,100 | 11,060 |
| 2022-04-25 | 11,500 | 11,770 | 11,440 | 11,580 | 833,100 | 11,580 |
| 2022-04-22 | 11,480 | 11,860 | 11,420 | 11,710 | 786,000 | 11,710 |
| 2022-04-21 | 11,840 | 12,070 | 11,660 | 11,710 | 1,092,100 | 11,710 |
| 2022-04-20 | 12,430 | 12,450 | 11,660 | 11,740 | 1,376,500 | 11,740 |
| 2022-04-19 | 11,700 | 12,240 | 11,620 | 12,240 | 1,397,500 | 12,240 |
| 2022-04-18 | 11,260 | 11,520 | 11,220 | 11,520 | 594,700 | 11,520 |
| 2022-04-15 | 11,480 | 11,680 | 11,210 | 11,340 | 1,233,300 | 11,340 |
| 2022-04-14 | 11,820 | 12,050 | 11,630 | 11,890 | 1,452,000 | 11,890 |
| 2022-04-13 | 11,140 | 11,860 | 11,030 | 11,800 | 1,913,500 | 11,800 |
| 2022-04-12 | 11,000 | 11,170 | 10,740 | 10,880 | 1,254,200 | 10,880 |
| 2022-04-11 | 11,070 | 11,430 | 10,970 | 11,080 | 1,238,400 | 11,080 |
| 2022-04-08 | 11,990 | 12,040 | 11,230 | 11,240 | 1,560,400 | 11,240 |
| 2022-04-07 | 12,120 | 12,320 | 11,750 | 11,770 | 1,369,600 | 11,770 |
| 2022-04-06 | 12,110 | 12,390 | 11,950 | 12,350 | 1,276,700 | 12,350 |
| 2022-04-05 | 12,630 | 12,680 | 12,210 | 12,310 | 991,500 | 12,310 |
| 2022-04-04 | 12,690 | 12,840 | 12,330 | 12,460 | 1,199,100 | 12,460 |
| 2022-04-01 | 12,380 | 12,880 | 12,310 | 12,780 | 1,754,900 | 12,780 |
| 2022-03-31 | 12,460 | 12,700 | 12,320 | 12,450 | 1,319,200 | 12,450 |
| 2022-03-30 | 12,440 | 12,680 | 12,140 | 12,620 | 1,983,200 | 12,620 |
| 2022-03-29 | 11,680 | 12,340 | 11,580 | 12,340 | 2,692,800 | 12,340 |
| 2022-03-28 | 11,560 | 11,590 | 11,170 | 11,210 | 1,185,000 | 11,210 |
| 2022-03-25 | 11,460 | 11,780 | 11,420 | 11,670 | 1,666,800 | 11,670 |
| 2022-03-24 | 10,690 | 11,420 | 10,690 | 11,380 | 1,569,100 | 11,380 |
| 2022-03-23 | 10,300 | 11,100 | 10,210 | 10,950 | 2,323,000 | 10,950 |
| 2022-03-22 | 10,250 | 10,340 | 9,880 | 10,000 | 917,400 | 10,000 |
| 2022-03-18 | 9,900 | 10,190 | 9,610 | 10,150 | 2,078,600 | 10,150 |
| 2022-03-17 | 10,300 | 10,690 | 9,890 | 10,000 | 3,655,900 | 10,000 |
| 2022-03-16 | 9,290 | 10,000 | 9,260 | 10,000 | 3,297,700 | 10,000 |
| 2022-03-15 | 8,500 | 8,500 | 8,500 | 8,500 | 104,200 | 8,500 |
| 2022-03-14 | 7,130 | 7,350 | 6,950 | 7,000 | 1,152,600 | 7,000 |
| 2022-03-11 | 7,190 | 7,200 | 6,790 | 6,910 | 787,600 | 6,910 |
| 2022-03-10 | 7,290 | 7,430 | 7,180 | 7,400 | 756,600 | 7,400 |
| 2022-03-09 | 7,050 | 7,250 | 6,790 | 6,830 | 971,400 | 6,830 |
| 2022-03-08 | 6,910 | 7,370 | 6,890 | 7,100 | 1,309,200 | 7,100 |
| 2022-03-07 | 7,540 | 7,550 | 7,130 | 7,270 | 971,300 | 7,270 |
| 2022-03-04 | 8,280 | 8,290 | 7,820 | 7,840 | 927,200 | 7,840 |
| 2022-03-03 | 8,550 | 8,570 | 8,380 | 8,430 | 451,900 | 8,430 |
| 2022-03-02 | 8,430 | 8,530 | 8,240 | 8,370 | 623,500 | 8,370 |
| 2022-03-01 | 8,500 | 8,570 | 8,320 | 8,550 | 641,100 | 8,550 |
| 2022-02-28 | 8,160 | 8,420 | 8,010 | 8,350 | 681,900 | 8,350 |
| 2022-02-25 | 8,100 | 8,270 | 7,950 | 8,260 | 733,500 | 8,260 |
| 2022-02-24 | 7,810 | 7,980 | 7,630 | 7,740 | 862,100 | 7,740 |
| 2022-02-22 | 7,920 | 8,160 | 7,810 | 7,910 | 676,700 | 7,910 |
| 2022-02-21 | 7,820 | 8,190 | 7,720 | 8,160 | 587,600 | 8,160 |
| 2022-02-18 | 7,890 | 8,140 | 7,820 | 8,100 | 579,900 | 8,100 |
| 2022-02-17 | 8,230 | 8,280 | 8,050 | 8,130 | 553,300 | 8,130 |
| 2022-02-16 | 8,400 | 8,460 | 8,210 | 8,330 | 617,400 | 8,330 |
| 2022-02-15 | 8,390 | 8,400 | 8,030 | 8,100 | 748,600 | 8,100 |
| 2022-02-14 | 8,510 | 8,640 | 8,300 | 8,300 | 746,300 | 8,300 |
| 2022-02-10 | 9,000 | 9,120 | 8,700 | 8,850 | 1,174,000 | 8,850 |
| 2022-02-09 | 8,580 | 8,870 | 8,560 | 8,850 | 1,033,500 | 8,850 |
| 2022-02-08 | 8,430 | 8,550 | 8,330 | 8,380 | 687,300 | 8,380 |
| 2022-02-07 | 8,510 | 8,580 | 8,340 | 8,500 | 826,100 | 8,500 |
| 2022-02-04 | 8,030 | 8,540 | 7,990 | 8,530 | 1,084,700 | 8,530 |
| 2022-02-03 | 8,410 | 8,410 | 8,070 | 8,140 | 963,800 | 8,140 |
| 2022-02-02 | 8,360 | 8,610 | 8,220 | 8,610 | 958,100 | 8,610 |
| 2022-02-01 | 8,630 | 8,790 | 8,160 | 8,260 | 1,835,800 | 8,260 |
| 2022-01-31 | 7,850 | 8,400 | 7,800 | 8,330 | 1,246,800 | 8,330 |
| 2022-01-28 | 7,820 | 7,980 | 7,500 | 7,910 | 1,542,600 | 7,910 |
| 2022-01-27 | 8,330 | 8,380 | 7,630 | 7,710 | 1,951,600 | 7,710 |
| 2022-01-26 | 8,250 | 8,350 | 8,030 | 8,250 | 1,143,800 | 8,250 |
| 2022-01-25 | 8,730 | 8,810 | 8,150 | 8,190 | 1,504,200 | 8,190 |
| 2022-01-24 | 8,300 | 8,760 | 8,230 | 8,660 | 1,415,600 | 8,660 |
| 2022-01-21 | 8,410 | 8,580 | 8,270 | 8,480 | 1,274,500 | 8,480 |
| 2022-01-20 | 8,670 | 8,990 | 8,590 | 8,820 | 1,516,200 | 8,820 |
| 2022-01-19 | 9,200 | 9,330 | 8,800 | 8,880 | 1,925,900 | 8,880 |
| 2022-01-18 | 9,490 | 9,960 | 9,360 | 9,640 | 1,769,600 | 9,640 |
| 2022-01-17 | 9,480 | 9,590 | 9,230 | 9,380 | 981,600 | 9,380 |
| 2022-01-14 | 9,150 | 9,510 | 9,080 | 9,480 | 1,243,400 | 9,480 |
| 2022-01-13 | 9,680 | 9,790 | 9,370 | 9,410 | 1,192,000 | 9,410 |
| 2022-01-12 | 9,820 | 9,880 | 9,290 | 9,670 | 2,080,900 | 9,670 |
| 2022-01-11 | 10,090 | 10,090 | 9,460 | 9,480 | 1,637,200 | 9,480 |
| 2022-01-07 | 11,010 | 11,060 | 10,180 | 10,290 | 1,548,800 | 10,290 |
| 2022-01-06 | 11,180 | 11,370 | 10,710 | 10,710 | 1,284,200 | 10,710 |
| 2022-01-05 | 11,700 | 11,890 | 11,550 | 11,590 | 1,006,000 | 11,590 |
| 2022-01-04 | 11,400 | 11,970 | 11,320 | 11,740 | 1,741,400 | 11,740 |
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
