6966 (株)三井ハイテックの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,790	2,840	2,790	2,830	79,000	1,949.04
1989-12-28	2,670	2,750	2,670	2,750	31,000	1,893.94
1989-12-27	2,690	2,690	2,670	2,670	4,000	1,838.84
1989-12-26	2,710	2,710	2,690	2,690	5,000	1,852.62
1989-12-25	2,700	2,700	2,640	2,640	5,000	1,818.18
1989-12-22	2,680	2,680	2,640	2,660	14,000	1,831.96
1989-12-21	2,650	2,680	2,640	2,680	19,000	1,845.73
1989-12-20	2,650	2,650	2,650	2,650	8,000	1,825.07
1989-12-19	2,660	2,660	2,630	2,650	27,000	1,825.07
1989-12-18	2,640	2,640	2,640	2,640	1,000	1,818.18
1989-12-15	2,660	2,670	2,630	2,640	18,000	1,818.18
1989-12-14	2,680	2,680	2,680	2,680	4,000	1,845.73
1989-12-13	2,650	2,700	2,640	2,690	25,000	1,852.62
1989-12-12	2,700	2,700	2,680	2,680	29,000	1,845.73
1989-12-11	2,740	2,740	2,700	2,700	9,000	1,859.50
1989-12-08	2,700	2,700	2,700	2,700	68,000	1,859.50
1989-12-07	2,680	2,680	2,680	2,680	33,000	1,845.73
1989-12-06	2,710	2,710	2,700	2,700	2,000	1,859.50
1989-12-05	2,630	2,710	2,600	2,710	25,000	1,866.39
1989-12-04	2,640	2,640	2,630	2,640	7,000	1,818.18
1989-12-01	2,640	2,640	2,620	2,620	10,000	1,804.41
1989-11-30	2,500	2,650	2,500	2,650	16,000	1,825.07
1989-11-29	2,460	2,500	2,460	2,490	6,000	1,714.88
1989-11-28	2,530	2,530	2,500	2,510	19,000	1,728.65
1989-11-22	2,440	2,470	2,430	2,470	52,000	1,701.10
1989-11-21	2,460	2,460	2,430	2,430	7,000	1,673.55
1989-11-20	2,450	2,450	2,450	2,450	5,000	1,687.33
1989-11-17	2,500	2,500	2,460	2,470	4,000	1,701.10
1989-11-16	2,510	2,510	2,510	2,510	3,000	1,728.65
1989-11-15	2,490	2,510	2,490	2,510	17,000	1,728.65
1989-11-14	2,540	2,540	2,500	2,530	33,000	1,742.42
1989-11-13	2,530	2,540	2,510	2,540	13,000	1,749.31
1989-11-10	2,530	2,550	2,510	2,540	11,000	1,749.31
1989-11-09	2,560	2,600	2,540	2,550	12,000	1,756.20
1989-11-08	2,600	2,600	2,570	2,590	12,000	1,783.75
1989-11-07	2,630	2,630	2,630	2,630	3,000	1,811.29
1989-11-06	2,670	2,670	2,670	2,670	4,000	1,838.84
1989-11-02	2,670	2,670	2,670	2,670	3,000	1,838.84
1989-11-01	2,710	2,710	2,670	2,670	9,000	1,838.84
1989-10-31	2,660	2,750	2,660	2,750	15,000	1,893.94
1989-10-30	2,680	2,690	2,680	2,690	4,000	1,852.62
1989-10-27	2,660	2,680	2,660	2,680	4,000	1,845.73
1989-10-26	2,710	2,710	2,700	2,700	4,000	1,859.50
1989-10-24	2,730	2,740	2,680	2,730	19,000	1,880.17
1989-10-23	2,710	2,730	2,710	2,730	6,000	1,880.17
1989-10-20	2,720	2,720	2,720	2,720	2,000	1,873.28
1989-10-19	2,780	2,800	2,700	2,700	16,000	1,859.50
1989-10-18	2,800	2,800	2,800	2,800	1,000	1,928.37
1989-10-17	2,700	2,760	2,700	2,760	11,000	1,900.83
1989-10-16	2,700	2,700	2,680	2,700	15,000	1,859.50
1989-10-13	2,930	2,940	2,800	2,800	25,000	1,928.37
1989-10-12	2,920	2,920	2,890	2,890	7,000	1,990.36
1989-10-11	2,990	2,990	2,920	2,920	28,000	2,011.02
1989-10-09	2,930	2,990	2,900	2,970	91,000	2,045.45
1989-10-06	2,820	2,900	2,790	2,900	41,000	1,997.25
1989-10-05	2,810	2,830	2,760	2,820	66,000	1,942.15
1989-10-04	2,830	2,830	2,800	2,810	23,000	1,935.26
1989-10-03	2,850	2,850	2,800	2,840	22,000	1,955.92
1989-10-02	2,900	2,900	2,860	2,860	15,000	1,969.70
1989-09-29	2,890	2,900	2,810	2,900	8,000	1,997.25
1989-09-28	2,960	2,960	2,950	2,950	4,000	2,031.68
1989-09-27	2,880	2,960	2,850	2,960	44,000	2,038.57
1989-09-26	2,860	2,900	2,800	2,850	37,000	1,962.81
1989-09-25	3,010	3,010	2,810	2,810	121,000	1,935.26
1989-09-22	2,890	2,950	2,850	2,930	129,000	2,017.91
1989-09-21	2,850	2,900	2,850	2,850	40,000	1,962.81
1989-09-20	2,860	2,880	2,850	2,850	29,000	1,962.81
1989-09-19	2,860	2,900	2,850	2,880	18,000	1,983.47
1989-09-18	2,850	2,900	2,820	2,820	14,000	1,942.15
1989-09-14	2,880	2,900	2,850	2,900	18,000	1,997.25
1989-09-13	2,840	2,900	2,820	2,900	76,000	1,997.25
1989-09-12	2,790	2,800	2,780	2,800	22,000	1,928.37
1989-09-11	2,810	2,810	2,800	2,800	11,000	1,928.37
1989-09-08	2,840	2,850	2,820	2,820	53,000	1,942.15
1989-09-07	2,800	2,840	2,800	2,840	33,000	1,955.92
1989-09-06	2,810	2,820	2,800	2,800	76,000	1,928.37
1989-09-05	2,840	2,850	2,800	2,840	28,000	1,955.92
1989-09-04	2,890	2,890	2,800	2,800	20,000	1,928.37
1989-09-01	2,760	3,000	2,760	2,900	270,000	1,997.25
1989-08-31	2,620	2,760	2,620	2,760	24,000	1,900.83
1989-08-30	2,710	2,710	2,670	2,670	8,000	1,838.84
1989-08-29	2,690	2,730	2,640	2,730	66,000	1,880.17
1989-08-28	2,780	2,800	2,740	2,740	29,000	1,887.05
1989-08-25	2,780	2,850	2,750	2,780	105,000	1,914.60
1989-08-24	2,730	2,830	2,730	2,750	105,000	1,893.94
1989-08-23	2,690	2,750	2,690	2,730	59,000	1,880.17
1989-08-22	2,680	2,690	2,660	2,680	38,000	1,845.73
1989-08-21	2,660	2,700	2,650	2,680	33,000	1,845.73
1989-08-18	2,670	2,670	2,640	2,660	111,000	1,831.96
1989-08-17	2,620	2,650	2,610	2,650	34,000	1,825.07
1989-08-16	2,620	2,650	2,610	2,610	18,000	1,797.52
1989-08-15	2,680	2,680	2,600	2,660	33,000	1,831.96
1989-08-14	2,600	2,680	2,600	2,680	54,000	1,845.73
1989-08-11	2,640	2,640	2,530	2,600	62,000	1,790.63
1989-08-10	2,500	2,650	2,500	2,650	251,000	1,825.07
1989-08-09	2,450	2,500	2,450	2,500	38,000	1,721.76
1989-08-08	2,210	2,300	2,210	2,300	9,000	1,584.02
1989-08-04	2,190	2,240	2,190	2,240	4,000	1,542.70
1989-08-03	2,200	2,200	2,200	2,200	6,000	1,515.15
1989-08-02	2,200	2,240	2,180	2,200	16,000	1,515.15
1989-08-01	2,260	2,260	2,200	2,200	4,000	1,515.15
1989-07-31	2,280	2,280	2,270	2,270	8,000	1,563.36
1989-07-28	2,270	2,320	2,270	2,320	2,000	1,597.80
1989-07-27	2,280	2,340	2,270	2,340	15,000	1,611.57
1989-07-26	2,290	2,300	2,270	2,280	7,000	1,570.25
1989-07-25	2,330	2,330	2,250	2,260	7,000	1,556.47
1989-07-24	2,330	2,330	2,320	2,330	4,000	1,604.68
1989-07-21	2,320	2,330	2,320	2,330	2,000	1,604.68
1989-07-20	2,350	2,350	2,320	2,320	6,000	1,597.80
1989-07-18	2,350	2,350	2,350	2,350	3,000	1,618.46
1989-07-17	2,410	2,410	2,350	2,350	9,000	1,618.46
1989-07-14	2,390	2,420	2,380	2,420	21,000	1,666.67
1989-07-13	2,410	2,410	2,370	2,400	5,000	1,652.89
1989-07-12	2,430	2,450	2,370	2,420	25,000	1,666.67
1989-07-11	2,430	2,440	2,390	2,430	10,000	1,673.55
1989-07-10	2,390	2,450	2,390	2,450	11,000	1,687.33
1989-07-07	2,430	2,540	2,430	2,500	119,000	1,721.76
1989-07-06	2,390	2,400	2,390	2,390	27,000	1,646.01
1989-07-05	2,400	2,450	2,400	2,430	58,000	1,673.55
1989-07-04	2,340	2,400	2,340	2,390	45,000	1,646.01
1989-07-03	2,350	2,390	2,350	2,380	55,000	1,639.12
1989-06-30	2,260	2,400	2,260	2,350	40,000	1,618.46
1989-06-29	2,120	2,280	2,120	2,250	17,000	1,549.59
1989-06-28	2,170	2,170	2,120	2,120	13,000	1,460.06
1989-06-27	2,190	2,190	2,130	2,170	11,000	1,494.49
1989-06-26	2,230	2,240	2,200	2,200	14,000	1,515.15
1989-06-23	2,240	2,250	2,240	2,240	7,000	1,542.70
1989-06-22	2,300	2,300	2,260	2,260	17,000	1,556.47
1989-06-21	2,290	2,300	2,290	2,300	11,000	1,584.02
1989-06-20	2,300	2,310	2,290	2,300	16,000	1,584.02
1989-06-19	2,310	2,310	2,290	2,300	4,000	1,584.02
1989-06-16	2,310	2,320	2,280	2,320	17,000	1,597.80
1989-06-15	2,300	2,320	2,300	2,320	5,000	1,597.80
1989-06-14	2,300	2,300	2,290	2,300	10,000	1,584.02
1989-06-13	2,300	2,350	2,300	2,320	24,000	1,597.80
1989-06-12	2,300	2,310	2,300	2,310	10,000	1,590.91
1989-06-09	2,300	2,350	2,300	2,310	16,000	1,590.91
1989-06-08	2,340	2,350	2,300	2,300	17,000	1,584.02
1989-06-07	2,350	2,350	2,330	2,350	7,000	1,618.46
1989-06-06	2,350	2,360	2,310	2,360	11,000	1,625.34
1989-06-05	2,360	2,360	2,340	2,360	5,000	1,625.34
1989-06-02	2,400	2,400	2,360	2,360	14,000	1,625.34
1989-06-01	2,400	2,480	2,360	2,430	45,000	1,673.55
1989-05-31	2,360	2,400	2,340	2,400	30,000	1,652.89
1989-05-30	2,390	2,400	2,340	2,340	8,000	1,611.57
1989-05-29	2,290	2,420	2,290	2,420	53,000	1,666.67
1989-05-26	2,300	2,310	2,290	2,290	12,000	1,577.14
1989-05-25	2,350	2,350	2,310	2,310	10,000	1,590.91
1989-05-24	2,310	2,380	2,300	2,310	29,000	1,590.91
1989-05-23	2,380	2,380	2,310	2,310	24,000	1,590.91
1989-05-22	2,490	2,500	2,370	2,390	46,000	1,646.01
1989-05-19	2,360	2,490	2,350	2,460	145,000	1,694.21
1989-05-18	2,160	2,340	2,160	2,290	77,000	1,577.14
1989-05-17	2,200	2,240	2,150	2,150	62,000	1,480.72
1989-05-16	2,060	2,200	2,030	2,200	64,000	1,515.15
1989-05-15	1,990	2,140	1,990	2,100	30,000	1,446.28
1989-05-12	1,900	1,910	1,900	1,910	14,000	1,315.43
1989-05-11	1,860	1,890	1,860	1,890	5,000	1,301.65
1989-05-10	1,860	1,860	1,860	1,860	1,000	1,280.99
1989-05-09	1,860	1,860	1,850	1,850	2,000	1,274.10
1989-05-08	1,860	1,860	1,860	1,860	10,000	1,280.99
1989-04-28	1,860	1,860	1,860	1,860	1,000	1,280.99
1989-04-27	1,870	1,870	1,860	1,860	3,000	1,280.99
1989-04-26	1,870	1,870	1,860	1,860	4,000	1,280.99
1989-04-25	1,860	1,860	1,860	1,860	8,000	1,280.99
1989-04-20	1,900	1,900	1,850	1,850	2,000	1,274.10
1989-04-19	1,860	1,860	1,860	1,860	3,000	1,280.99
1989-04-18	1,860	1,860	1,830	1,860	4,000	1,280.99
1989-04-17	1,860	1,860	1,860	1,860	1,000	1,280.99
1989-04-14	1,860	1,880	1,860	1,880	8,000	1,294.77
1989-04-13	1,880	1,880	1,860	1,860	4,000	1,280.99
1989-04-11	1,830	1,830	1,830	1,830	2,000	1,260.33
1989-04-10	1,850	1,850	1,850	1,850	5,000	1,274.10
1989-04-07	1,890	1,890	1,860	1,860	9,000	1,280.99
1989-04-05	1,780	1,800	1,760	1,800	10,000	1,239.67
1989-04-04	1,760	1,760	1,750	1,750	8,000	1,205.23
1989-03-31	1,720	1,730	1,720	1,730	3,000	1,191.46
1989-03-30	1,770	1,770	1,720	1,720	6,000	1,184.57
1989-03-29	1,770	1,770	1,770	1,770	1,000	1,219.01
1989-03-28	1,740	1,740	1,730	1,740	8,000	1,198.35
1989-03-27	1,750	1,760	1,750	1,750	28,000	1,205.23
1989-03-24	1,750	1,750	1,750	1,750	22,000	1,205.23
1989-03-23	1,750	1,750	1,750	1,750	3,000	1,205.23
1989-03-20	1,840	1,840	1,840	1,840	1,000	1,267.22
1989-03-17	1,810	1,850	1,810	1,840	4,000	1,267.22
1989-03-16	1,800	1,800	1,800	1,800	1,000	1,239.67
1989-03-15	1,850	1,850	1,790	1,850	14,000	1,274.10
1989-03-10	1,760	1,760	1,750	1,750	3,000	1,205.23
1989-03-09	1,760	1,760	1,750	1,750	7,000	1,205.23
1989-03-08	1,760	1,760	1,750	1,750	4,000	1,205.23
1989-03-07	1,750	1,750	1,750	1,750	1,000	1,205.23
1989-03-06	1,810	1,810	1,810	1,810	1,000	1,246.56
1989-03-03	1,820	1,830	1,810	1,830	6,000	1,260.33
1989-03-02	1,810	1,810	1,810	1,810	2,000	1,246.56
1989-03-01	1,840	1,840	1,810	1,810	5,000	1,246.56
1989-02-28	1,810	1,810	1,810	1,810	1,000	1,246.56
1989-02-27	1,810	1,810	1,810	1,810	1,000	1,246.56
1989-02-23	1,850	1,850	1,850	1,850	3,000	1,274.10
1989-02-21	1,890	1,890	1,850	1,850	3,000	1,274.10
1989-02-20	1,910	1,910	1,900	1,900	4,000	1,308.54
1989-02-17	1,920	1,920	1,920	1,920	4,000	1,322.31
1989-02-16	1,930	1,940	1,930	1,940	3,000	1,336.09
1989-02-14	1,980	1,980	1,920	1,920	5,000	1,322.31
1989-02-13	1,990	1,990	1,980	1,980	5,000	1,363.64
1989-02-10	2,030	2,030	1,990	1,990	5,000	1,370.52
1989-02-09	2,000	2,040	2,000	2,000	8,000	1,377.41
1989-02-08	2,000	2,040	1,980	2,040	11,000	1,404.96
1989-02-07	1,980	2,050	1,970	1,970	7,000	1,356.75
1989-02-03	1,960	1,960	1,960	1,960	2,000	1,349.86
1989-02-02	1,940	1,950	1,910	1,950	14,000	1,342.98
1989-02-01	2,000	2,050	2,000	2,050	4,000	1,411.85
1989-01-31	2,090	2,090	2,000	2,000	4,000	1,377.41
1989-01-30	2,080	2,100	2,080	2,100	20,000	1,446.28
1989-01-28	1,880	1,940	1,880	1,940	14,000	1,336.09
1989-01-26	1,850	1,850	1,850	1,850	3,000	1,274.10
1989-01-25	1,850	1,850	1,830	1,850	12,000	1,274.10
1989-01-24	1,860	1,860	1,850	1,850	6,000	1,274.10
1989-01-20	1,850	1,850	1,840	1,850	10,000	1,274.10
1989-01-19	1,900	1,900	1,850	1,850	12,000	1,274.10
1989-01-18	1,900	1,950	1,900	1,950	9,000	1,342.98
1989-01-17	1,850	1,910	1,850	1,900	13,000	1,308.54
1989-01-12	1,900	1,920	1,850	1,850	6,000	1,274.10
1989-01-11	1,900	1,900	1,900	1,900	8,000	1,308.54
1989-01-10	1,890	1,890	1,890	1,890	1,000	1,301.65
1989-01-09	1,830	1,900	1,830	1,900	4,000	1,308.54
1989-01-06	1,860	1,860	1,830	1,830	3,000	1,260.33
1989-01-04	1,870	1,870	1,870	1,870	1,000	1,287.88

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

6966 (株)三井ハイテック の時系列データ [1989年度]

6966 (株)三井ハイテックの時系列データ [1989年度]