6966 (株)三井ハイテック の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,4002,4002,4002,4002,000330.58
1990-12-272,4002,4002,4002,4005,000330.58
1990-12-262,5002,5002,5002,5007,000344.35
1990-12-212,4702,4902,4502,45031,000337.47
1990-12-202,5502,5502,5502,5503,000351.24
1990-12-192,5902,6402,5902,62012,000360.88
1990-12-182,6102,6102,6102,6101,000359.50
1990-12-172,6302,6302,6102,6109,000359.50
1990-12-142,6102,6102,6102,6104,000359.50
1990-12-132,5902,6002,5902,6004,000358.13
1990-12-112,5902,5902,5902,59011,000356.75
1990-12-102,4202,5502,4202,55018,000351.24
1990-12-072,3402,3402,3402,34010,000322.31
1990-12-062,3002,3102,2902,3008,000316.80
1990-12-052,3002,3002,3002,3006,000316.80
1990-12-042,3102,3102,3002,3004,000316.80
1990-12-032,3002,3002,3002,3005,000316.80
1990-11-302,3402,3402,3102,3102,000318.18
1990-11-292,3802,3802,3002,34026,000322.31
1990-11-282,3602,4302,3602,42010,000333.33
1990-11-272,4002,4002,4002,4005,000330.58
1990-11-262,4002,4402,4002,40010,000330.58
1990-11-222,3802,3802,3602,3604,000325.07
1990-11-212,3902,3902,3002,35015,000323.69
1990-11-202,5502,5502,3902,39026,000329.20
1990-11-162,6202,6202,6202,6202,000360.88
1990-11-152,7902,7902,7402,7407,000377.41
1990-11-132,6502,6902,6502,67014,000367.77
1990-11-092,6002,6102,6002,6106,000359.50
1990-11-082,8502,8502,7602,7605,000380.17
1990-11-072,9202,9202,8802,8802,000396.69
1990-11-062,9402,9402,9402,9402,000404.96
1990-11-052,9602,9802,9502,9803,000410.47
1990-11-022,9602,9902,9402,96010,000407.71
1990-11-013,1503,1502,9502,96018,000407.71
1990-10-312,9503,1002,9503,10010,000427
1990-10-302,9703,0002,9502,95014,000406.34
1990-10-292,8503,0002,8502,95032,000406.34
1990-10-262,8402,8602,8002,85022,000392.56
1990-10-252,7502,8002,7102,80021,000385.68
1990-10-242,8002,8002,7002,70028,000371.90
1990-10-232,7702,7702,7502,76020,000380.17
1990-10-222,6002,6802,5702,65031,000365.01
1990-10-192,5502,5502,5202,53030,000348.49
1990-10-182,6002,6002,5502,55011,000351.24
1990-10-172,6002,6002,6002,6008,000358.13
1990-10-162,8102,8102,7002,70010,000371.90
1990-10-152,8302,8402,8302,84012,000391.19
1990-10-122,8402,8402,8402,8403,000391.19
1990-10-112,9802,9802,9002,91018,000400.83
1990-10-092,9603,0202,9503,02022,000415.98
1990-10-082,7502,9602,7502,93035,000403.58
1990-10-052,7102,7402,7102,71039,000373.28
1990-10-042,6702,6702,6702,67015,000367.77
1990-10-032,5502,5502,5502,55014,000351.24
1990-10-022,4102,5002,4002,430122,000334.71
1990-09-262,9502,9502,9502,9502,000406.34
1990-09-252,9902,9902,9902,9901,000411.85
1990-09-213,0003,0003,0003,0004,000413.22
1990-09-203,1103,1103,1103,11010,000428.38
1990-09-193,2103,2103,1603,1602,000435.26
1990-09-183,2103,2203,2003,20013,000440.77
1990-09-173,2103,2103,2103,2102,000442.15
1990-09-143,3003,3003,2003,20017,000440.77
1990-09-133,1703,2603,1703,2606,000449.04
1990-09-123,1503,1503,1503,1503,000433.88
1990-09-113,1503,2003,1503,20020,000440.77
1990-09-073,0003,0003,0003,0003,000413.22
1990-09-063,2103,2103,1003,1008,000427
1990-09-053,4203,4203,2003,20019,000440.77
1990-09-043,6003,6003,6003,6002,000495.87
1990-09-033,6103,6103,6003,60027,000495.87
1990-08-313,6003,6503,6003,60020,000495.87
1990-08-303,5503,6503,4503,65043,000502.76
1990-08-293,5503,5503,5503,55012,000488.98
1990-08-283,7503,7503,7003,75026,000516.53
1990-08-273,5503,5503,5103,5505,000488.98
1990-08-223,8803,8803,8003,8007,000523.42
1990-08-214,0004,0003,8903,89017,000535.81
1990-08-204,0104,0104,0004,00022,000550.96
1990-08-174,0004,0903,9504,09086,000563.36
1990-08-164,0104,0103,9503,9508,000544.08
1990-08-153,9004,0003,9004,0005,000550.96
1990-08-143,9003,9003,9003,90014,000537.19
1990-08-133,9003,9003,8903,8904,000535.81
1990-08-104,0104,0103,9103,91028,000538.57
1990-08-094,0004,0104,0004,01016,000552.34
1990-08-084,0004,0003,9904,00013,000550.96
1990-08-074,0004,0004,0004,00018,000550.96
1990-08-064,2504,2504,2004,2009,000578.51
1990-08-034,3604,3604,3104,31021,000593.66
1990-08-024,4804,4804,4004,41049,000607.44
1990-08-014,4604,4904,4104,49097,000618.46
1990-07-314,4004,4604,4004,46051,000614.33
1990-07-274,4504,4504,3404,36041,000600.55
1990-07-264,4804,4804,4004,44072,000611.57
1990-07-254,3704,4504,3704,450105,000612.95
1990-07-244,3104,3604,3104,3608,000600.55
1990-07-234,4504,4504,3604,3603,000600.55
1990-07-204,4004,4304,3404,40057,000606.06
1990-07-194,4004,4504,3604,40012,000606.06
1990-07-184,3504,4004,3004,40020,000606.06
1990-07-174,4504,4504,3504,35040,000599.17
1990-07-164,5004,5504,4504,45080,000612.95
1990-07-134,5104,5504,4604,50098,000619.84
1990-07-124,5504,6004,5104,55060,000626.72
1990-07-114,5704,6004,4604,600107,000633.61
1990-07-104,7104,7304,6204,62083,000636.36
1990-07-094,6504,7904,6004,700218,000647.38
1990-07-064,5304,6004,5004,60083,000633.61
1990-07-054,5004,5204,4604,52053,000622.59
1990-07-044,5904,5904,5004,50057,000619.84
1990-07-034,6004,6204,4904,59072,000632.23
1990-07-024,4604,6504,4604,590215,000632.23
1990-06-294,3904,4904,3904,460116,000614.33
1990-06-284,4304,4504,4204,43085,000610.19
1990-06-274,4004,5004,4004,420265,000608.82
1990-06-264,2004,3504,2004,35058,000599.17
1990-06-254,1504,2104,1004,21085,000579.89
1990-06-224,2504,3004,2004,20057,000578.51
1990-06-214,3004,3504,2604,30062,000592.29
1990-06-204,3304,3504,3004,330120,000596.42
1990-06-194,4004,4004,3004,40073,000606.06
1990-06-184,3204,4504,3204,400343,000606.06
1990-06-154,2904,3604,2604,320404,000595.04
1990-06-144,1004,2404,1004,240445,000584.02
1990-06-134,0904,1404,0504,100419,000564.74
1990-06-123,9304,0703,9304,070281,000560.61
1990-06-113,9303,9303,8303,92043,000539.95
1990-06-083,9403,9503,8803,930137,000541.32
1990-06-073,8203,9203,8203,91070,000538.57
1990-06-063,9503,9703,8003,800211,000523.42
1990-06-053,7903,9503,7903,800147,000523.42
1990-06-043,8003,8503,7903,80026,000523.42
1990-06-013,7803,8303,7503,80084,000523.42
1990-05-313,7503,8103,7303,800106,000523.42
1990-05-303,7503,8003,7503,80022,000523.42
1990-05-283,8303,8303,8303,8303,000527.55
1990-05-253,8403,8503,7503,80066,000523.42
1990-05-243,8903,8903,8403,87022,000533.06
1990-05-233,8503,9003,8303,900199,000537.19
1990-05-223,7003,7503,6503,750189,000516.53
1990-05-183,6003,7103,6003,71077,000511.02
1990-05-173,5103,5503,4803,55010,000488.98
1990-05-163,5503,5503,5003,5004,000482.09
1990-05-153,5703,5803,5603,5808,000493.11
1990-05-143,5103,5703,5003,57053,000491.74
1990-05-113,5003,5003,4703,47013,000477.96
1990-05-103,5003,5003,4503,50011,000482.09
1990-05-093,5103,5103,5003,50012,000482.09
1990-05-083,5003,5003,5003,50010,000482.09
1990-05-073,5003,5003,5003,5002,000482.09
1990-05-013,5403,5403,5303,5304,000486.23
1990-04-273,5403,5403,5403,5401,000487.60
1990-04-263,5903,5903,5903,5901,000494.49
1990-04-253,6303,6303,6003,60012,000495.87
1990-04-243,6703,6703,6503,65022,000502.76
1990-04-233,6603,6703,6603,66011,000504.13
1990-04-203,6503,6503,6503,6507,000502.76
1990-04-193,6803,6803,6803,6801,000506.89
1990-04-183,6503,6503,6503,6503,000502.76
1990-04-173,7503,7503,7503,7503,000516.53
1990-04-163,8003,8003,7303,7304,000513.77
1990-04-133,7303,8003,7303,75013,000516.53
1990-04-123,8503,8503,8503,8501,000530.30
1990-04-113,7803,8603,7803,8507,000530.30
1990-04-103,7503,8003,7503,7804,000520.66
1990-04-093,6503,7503,6503,6607,000504.13
1990-04-063,6003,6103,6003,6105,000497.25
1990-04-053,6503,6503,5003,50040,000482.09
1990-04-043,8003,8503,7003,70021,000509.64
1990-04-033,7003,7803,6503,78028,000520.66
1990-04-023,8103,8103,7003,710145,000511.02
1990-03-303,9903,9903,8103,810171,000524.79
1990-03-293,8404,0903,8403,980245,000548.21
1990-03-283,7403,8403,6703,84054,000528.93
1990-03-273,6403,8003,6203,75060,000516.53
1990-03-263,6003,6503,5603,65047,000502.76
1990-03-233,4003,5003,3503,50093,000482.09
1990-03-223,4003,4003,4003,40030,000468.32
1990-03-203,6003,6003,5003,50032,000482.09
1990-03-193,7003,7003,6803,6804,000506.89
1990-03-163,7703,8003,7203,7208,000512.40
1990-03-153,7903,7903,7703,7707,000519.28
1990-03-143,7803,8003,7803,79098,000522.04
1990-03-133,8103,8103,7203,78049,000520.66
1990-03-123,8803,9303,8603,86047,000531.68
1990-03-093,9804,0003,9003,930292,000541.32
1990-03-083,6003,9503,6003,950553,000544.08
1990-03-073,6003,7003,6003,650140,000502.76
1990-03-063,6503,6903,6003,600110,000495.87
1990-03-053,6803,7803,6503,670135,000505.51
1990-03-023,5403,7203,5403,670464,000505.51
1990-03-013,4003,6203,3803,590254,000494.49
1990-02-283,3003,3603,3003,35031,000461.43
1990-02-273,0503,3003,0503,29096,000453.17
1990-02-263,0803,0802,9903,05020,000420.11
1990-02-233,3103,3103,2103,21016,000442.15
1990-02-223,3103,3303,2603,32068,000457.30
1990-02-213,3703,3703,3103,31033,000455.92
1990-02-203,3403,3703,3003,35072,000461.43
1990-02-193,4503,4503,3803,38070,000465.57
1990-02-163,5503,5503,4603,50076,000482.09
1990-02-153,7103,7203,6003,670215,000505.51
1990-02-143,6303,7403,6303,720266,000512.40
1990-02-133,5103,7403,5103,680330,000506.89
1990-02-093,4503,5903,3803,560601,000490.36
1990-02-083,1703,5003,1703,500383,000482.09
1990-02-073,1403,1803,1203,120232,000429.75
1990-02-062,9803,0502,9803,050128,000420.11
1990-02-052,9502,9502,9402,94010,000404.96
1990-02-022,9402,9402,8802,93018,000403.58
1990-02-012,8702,9402,8702,94079,000404.96
1990-01-312,8802,9002,8702,88011,000396.69
1990-01-302,8902,9202,8902,89024,000398.07
1990-01-292,8802,8902,8802,8908,000398.07
1990-01-262,9202,9202,8102,81026,000387.05
1990-01-252,9002,9802,8202,88052,000396.69
1990-01-243,0203,0202,9002,90031,000399.45
1990-01-233,0103,0202,9502,95040,000406.34
1990-01-223,0003,0102,9803,01045,000414.60
1990-01-193,0203,0502,9402,99044,000411.85
1990-01-183,0603,2103,0003,010251,000414.60
1990-01-172,8003,0502,8003,050171,000420.11
1990-01-162,9102,9102,8002,84024,000391.19
1990-01-122,9202,9302,8702,87067,000395.32
1990-01-112,9102,9102,8902,89090,000398.07
1990-01-102,8002,8702,8002,87049,000395.32
1990-01-092,8502,8502,8002,80013,000385.68
1990-01-082,8402,8702,8002,85018,000392.56
1990-01-052,8802,8802,8502,8509,000392.56
1990-01-042,8502,8502,8502,85012,000392.56

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