6966 (株)三井ハイテック の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 3,580 | 3,580 | 3,450 | 3,450 | 10,000 | 475.21 |
| 1985-12-27 | 3,600 | 3,700 | 3,580 | 3,580 | 35,000 | 493.11 |
| 1985-12-26 | 3,640 | 3,640 | 3,560 | 3,600 | 22,000 | 495.87 |
| 1985-12-25 | 3,600 | 3,700 | 3,600 | 3,700 | 17,000 | 509.64 |
| 1985-12-24 | 3,590 | 3,600 | 3,590 | 3,600 | 22,000 | 495.87 |
| 1985-12-23 | 3,600 | 3,600 | 3,600 | 3,600 | 15,000 | 495.87 |
| 1985-12-21 | 3,650 | 3,650 | 3,530 | 3,600 | 17,000 | 495.87 |
| 1985-12-20 | 3,720 | 3,720 | 3,570 | 3,640 | 20,000 | 501.38 |
| 1985-12-19 | 3,850 | 3,850 | 3,690 | 3,750 | 12,000 | 516.53 |
| 1985-12-18 | 3,740 | 3,800 | 3,650 | 3,800 | 64,000 | 523.42 |
| 1985-12-17 | 3,940 | 3,960 | 3,820 | 3,890 | 92,000 | 535.81 |
| 1985-12-16 | 3,700 | 3,890 | 3,650 | 3,890 | 105,000 | 535.81 |
| 1985-12-13 | 3,490 | 3,650 | 3,450 | 3,650 | 106,000 | 502.76 |
| 1985-12-12 | 3,480 | 3,480 | 3,420 | 3,480 | 40,000 | 479.34 |
| 1985-12-11 | 3,300 | 3,500 | 3,300 | 3,410 | 85,000 | 469.70 |
| 1985-12-10 | 3,200 | 3,420 | 3,200 | 3,300 | 56,000 | 454.55 |
| 1985-12-09 | 3,190 | 3,200 | 3,190 | 3,200 | 10,000 | 440.77 |
| 1985-12-07 | 3,300 | 3,300 | 3,240 | 3,280 | 62,000 | 451.79 |
| 1985-12-06 | 3,300 | 3,410 | 3,270 | 3,350 | 197,000 | 461.43 |
| 1985-12-05 | 3,070 | 3,270 | 3,070 | 3,220 | 54,000 | 443.53 |
| 1985-12-04 | 3,030 | 3,030 | 2,950 | 3,020 | 17,000 | 415.98 |
| 1985-12-03 | 3,050 | 3,050 | 2,970 | 2,990 | 22,000 | 411.85 |
| 1985-12-02 | 3,120 | 3,120 | 3,070 | 3,070 | 8,000 | 422.87 |
| 1985-11-30 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 428.38 |
| 1985-11-29 | 3,150 | 3,150 | 3,050 | 3,150 | 7,000 | 433.88 |
| 1985-11-28 | 3,200 | 3,200 | 3,150 | 3,180 | 30,000 | 438.02 |
| 1985-11-27 | 3,110 | 3,180 | 3,100 | 3,160 | 51,000 | 435.26 |
| 1985-11-26 | 3,100 | 3,200 | 3,100 | 3,160 | 12,000 | 435.26 |
| 1985-11-25 | 3,250 | 3,250 | 3,050 | 3,050 | 21,000 | 420.11 |
| 1985-11-22 | 3,200 | 3,300 | 3,150 | 3,240 | 124,000 | 446.28 |
| 1985-11-21 | 3,100 | 3,200 | 3,050 | 3,190 | 34,000 | 439.39 |
| 1985-11-20 | 2,980 | 3,100 | 2,950 | 3,100 | 28,000 | 427 |
| 1985-11-19 | 2,950 | 2,950 | 2,940 | 2,950 | 4,000 | 406.34 |
| 1985-11-18 | 2,980 | 3,000 | 2,940 | 3,000 | 19,000 | 413.22 |
| 1985-11-16 | 2,900 | 2,910 | 2,900 | 2,900 | 35,000 | 399.45 |
| 1985-11-15 | 2,800 | 2,850 | 2,800 | 2,840 | 13,000 | 391.19 |
| 1985-11-14 | 2,800 | 2,800 | 2,800 | 2,800 | 17,000 | 385.68 |
| 1985-11-13 | 2,800 | 2,800 | 2,800 | 2,800 | 18,000 | 385.68 |
| 1985-11-12 | 2,900 | 2,900 | 2,890 | 2,890 | 12,000 | 398.07 |
| 1985-11-08 | 2,990 | 2,990 | 2,930 | 2,930 | 21,000 | 403.58 |
| 1985-11-07 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 411.85 |
| 1985-11-06 | 3,080 | 3,080 | 2,970 | 3,000 | 5,000 | 413.22 |
| 1985-11-05 | 3,120 | 3,150 | 3,100 | 3,100 | 7,000 | 427 |
| 1985-11-02 | 3,140 | 3,180 | 3,140 | 3,160 | 16,000 | 435.26 |
| 1985-11-01 | 3,090 | 3,180 | 3,090 | 3,160 | 30,000 | 435.26 |
| 1985-10-31 | 3,170 | 3,180 | 3,090 | 3,090 | 39,000 | 425.62 |
| 1985-10-30 | 3,090 | 3,160 | 3,000 | 3,160 | 58,000 | 435.26 |
| 1985-10-29 | 3,000 | 3,100 | 3,000 | 3,090 | 46,000 | 425.62 |
| 1985-10-28 | 2,990 | 3,000 | 2,930 | 2,980 | 12,000 | 410.47 |
| 1985-10-26 | 2,930 | 2,990 | 2,930 | 2,990 | 2,000 | 411.85 |
| 1985-10-25 | 3,000 | 3,000 | 2,930 | 2,930 | 10,000 | 403.58 |
| 1985-10-24 | 2,930 | 3,000 | 2,900 | 3,000 | 54,000 | 413.22 |
| 1985-10-23 | 2,910 | 2,940 | 2,910 | 2,930 | 23,000 | 403.58 |
| 1985-10-22 | 2,940 | 2,990 | 2,890 | 2,990 | 18,000 | 411.85 |
| 1985-10-21 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 406.34 |
| 1985-10-19 | 2,950 | 3,000 | 2,950 | 3,000 | 4,000 | 413.22 |
| 1985-10-18 | 3,020 | 3,020 | 2,950 | 2,950 | 17,000 | 406.34 |
| 1985-10-17 | 3,000 | 3,050 | 3,000 | 3,050 | 24,000 | 420.11 |
| 1985-10-16 | 2,900 | 3,000 | 2,900 | 3,000 | 20,000 | 413.22 |
| 1985-10-15 | 2,950 | 2,950 | 2,740 | 2,800 | 9,000 | 385.68 |
| 1985-10-14 | 2,950 | 2,960 | 2,950 | 2,950 | 9,000 | 406.34 |
| 1985-10-11 | 2,800 | 2,870 | 2,780 | 2,870 | 10,000 | 395.32 |
| 1985-10-09 | 2,610 | 2,780 | 2,600 | 2,780 | 14,000 | 382.92 |
| 1985-10-08 | 2,640 | 2,640 | 2,610 | 2,610 | 4,000 | 359.50 |
| 1985-10-07 | 2,610 | 2,650 | 2,600 | 2,600 | 6,000 | 358.13 |
| 1985-10-05 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 359.50 |
| 1985-10-04 | 2,550 | 2,600 | 2,540 | 2,600 | 33,000 | 358.13 |
| 1985-10-03 | 2,550 | 2,590 | 2,550 | 2,560 | 23,000 | 352.62 |
| 1985-10-02 | 2,590 | 2,600 | 2,500 | 2,550 | 13,000 | 351.24 |
| 1985-10-01 | 2,500 | 2,600 | 2,500 | 2,590 | 29,000 | 356.75 |
| 1985-09-30 | 2,580 | 2,580 | 2,540 | 2,550 | 11,000 | 351.24 |
| 1985-09-28 | 2,510 | 2,510 | 2,510 | 2,510 | 18,000 | 345.73 |
| 1985-09-25 | 2,990 | 2,990 | 2,870 | 2,870 | 63,000 | 395.32 |
| 1985-09-24 | 3,000 | 3,000 | 2,990 | 2,990 | 56,000 | 411.85 |
| 1985-09-21 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 413.22 |
| 1985-09-20 | 3,010 | 3,010 | 3,000 | 3,000 | 10,000 | 413.22 |
| 1985-09-19 | 3,000 | 3,020 | 3,000 | 3,010 | 14,000 | 414.60 |
| 1985-09-18 | 3,050 | 3,050 | 2,990 | 2,990 | 19,000 | 411.85 |
| 1985-09-17 | 3,100 | 3,100 | 3,100 | 3,100 | 11,000 | 427 |
| 1985-09-13 | 3,470 | 3,470 | 3,350 | 3,350 | 20,000 | 461.43 |
| 1985-09-12 | 3,400 | 3,550 | 3,300 | 3,500 | 65,000 | 482.09 |
| 1985-09-11 | 3,100 | 3,420 | 3,100 | 3,420 | 62,000 | 471.07 |
| 1985-09-10 | 3,070 | 3,100 | 3,060 | 3,060 | 55,000 | 421.49 |
| 1985-09-09 | 3,050 | 3,090 | 3,050 | 3,050 | 37,000 | 420.11 |
分割・併合履歴 ： [2024-07-30]1株→5株 [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
