6966 (株)三井ハイテック の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,9801,9801,9801,9801,000327.27
1992-12-291,9802,0101,9802,01015,000332.23
1992-12-281,9901,9901,9901,99011,000328.93
1992-12-252,0002,0101,9901,99017,000328.93
1992-12-242,0202,0201,9702,00025,000330.58
1992-12-222,0102,0102,0002,0004,000330.58
1992-12-212,0502,0502,0302,03019,000335.54
1992-12-182,0402,0502,0302,04015,000337.19
1992-12-171,9402,0501,9402,05033,000338.84
1992-12-161,9901,9901,9701,9704,000325.62
1992-12-151,9801,9901,9701,97022,000325.62
1992-12-142,0502,0602,0402,04015,000337.19
1992-12-112,0502,0702,0302,05047,000338.84
1992-12-101,9602,0401,9602,04045,000337.19
1992-12-091,9601,9701,9501,960119,000323.97
1992-12-081,9001,9501,9001,95064,000322.31
1992-12-071,9101,9101,9001,91017,000315.70
1992-12-041,9001,9001,8301,90050,000314.05
1992-12-031,9101,9301,9001,90050,000314.05
1992-12-021,8201,9101,8201,90072,000314.05
1992-12-011,8001,8301,8001,81072,000299.17
1992-11-301,7701,7901,7701,79028,000295.87
1992-11-271,7501,7901,7401,77063,000292.56
1992-11-261,6701,7401,6701,74034,000287.60
1992-11-251,6201,6501,6201,64020,000271.07
1992-11-241,6201,6501,6201,6503,000272.73
1992-11-201,6701,6701,6101,61017,000266.12
1992-11-191,6601,6601,6501,65012,000272.73
1992-11-181,5701,6901,5701,6909,000279.34
1992-11-171,5701,5701,5701,5703,000259.50
1992-11-161,6101,6101,6101,6101,000266.12
1992-11-131,6501,6501,6001,60027,000264.46
1992-11-121,5801,6401,5801,63051,000269.42
1992-11-111,5901,5901,5901,5908,000262.81
1992-11-101,6201,6201,6201,6204,000267.77
1992-11-091,6401,6401,6401,6405,000271.07
1992-11-061,6501,6501,6501,6505,000272.73
1992-11-051,6901,6901,6501,6509,000272.73
1992-11-041,6901,6901,6901,69021,000279.34
1992-11-021,7001,7001,6901,6907,000279.34
1992-10-301,7001,7001,7001,70026,000280.99
1992-10-291,6901,7001,6901,70012,000280.99
1992-10-281,6501,6901,6501,69014,000279.34
1992-10-271,6801,6801,6501,6505,000272.73
1992-10-261,6901,6901,6501,6904,000279.34
1992-10-231,7001,7001,6901,69029,000279.34
1992-10-221,7001,7001,7001,7001,000280.99
1992-10-201,6401,6401,6101,61015,000266.12
1992-10-191,6201,6401,6101,61018,000266.12
1992-10-161,6801,8001,6801,74060,000287.60
1992-10-151,5801,6701,5701,67058,000276.03
1992-10-141,4801,5501,4801,55013,000256.20
1992-10-121,4101,4101,3801,38022,000228.10
1992-10-091,4101,4101,4001,40011,000231.41
1992-10-081,4001,4001,3801,4004,000231.41
1992-10-071,4001,4001,4001,40017,000231.41
1992-10-061,4001,4001,4001,40040,000231.41
1992-10-051,4101,4101,4001,40012,000231.41
1992-10-021,4001,4101,4001,41023,000233.06
1992-10-011,4001,4001,4001,40031,000231.41
1992-09-301,4101,4101,4001,40016,000231.41
1992-09-291,4201,4401,4001,42022,000234.71
1992-09-281,4401,4401,4001,40034,000231.41
1992-09-251,4601,4601,4401,44019,000238.02
1992-09-241,5401,5401,5001,50023,000247.93
1992-09-221,5501,5501,5501,55014,000256.20
1992-09-211,5901,6001,5501,55011,000256.20
1992-09-171,5801,6001,5701,6005,000264.46
1992-09-161,6001,6001,5501,5503,000256.20
1992-09-141,6201,6201,5501,5509,000256.20
1992-09-111,6701,6701,6301,65014,000272.73
1992-09-101,7301,7301,7201,7203,000284.30
1992-09-091,7501,7501,7301,7305,000285.95
1992-09-081,7501,7501,7401,7404,000287.60
1992-09-071,7401,7501,7401,74013,000287.60
1992-09-041,7501,7501,7201,74057,000287.60
1992-09-031,7001,7001,6601,70011,000280.99
1992-09-021,7901,7901,7201,72012,000284.30
1992-09-011,7601,8001,7601,8006,000297.52
1992-08-311,7401,7401,7201,74018,000287.60
1992-08-281,6301,6701,6201,67019,000276.03
1992-08-271,5901,6301,5901,62015,000267.77
1992-08-261,5501,5801,5501,57027,000259.50
1992-08-251,6001,6001,5501,55029,000256.20
1992-08-241,6001,6001,5701,57041,000259.50
1992-08-211,4101,4901,4101,49036,000246.28
1992-08-201,3801,4301,3801,41020,000233.06
1992-08-191,4001,4001,3801,38012,000228.10
1992-08-181,4501,4501,4401,44023,000238.02
1992-08-171,4601,4601,4401,4409,000238.02
1992-08-141,4501,4501,4501,4507,000239.67
1992-08-131,5001,5001,5001,50016,000247.93
1992-08-121,5501,5701,5401,54028,000254.55
1992-08-111,6101,6101,5901,6006,000264.46
1992-08-071,8001,8001,7201,72027,000284.30
1992-08-061,8001,8001,7901,80015,000297.52
1992-08-051,8201,8201,8001,8004,000297.52
1992-08-041,8201,8201,8201,8204,000300.83
1992-08-031,8301,8301,8301,8301,000302.48
1992-07-311,8101,8501,8101,83011,000302.48
1992-07-301,7901,8201,7901,82030,000300.83
1992-07-291,8001,8001,7501,80037,000297.52
1992-07-281,9101,9101,8701,87010,000309.09
1992-07-271,9301,9301,9101,9102,000315.70
1992-07-241,9001,9101,9001,90016,000314.05
1992-07-231,9001,9301,9001,91012,000315.70
1992-07-221,9501,9501,9001,93013,000319.01
1992-07-211,9101,9201,9001,9208,000317.36
1992-07-201,9301,9301,9001,9007,000314.05
1992-07-171,9501,9501,9401,94018,000320.66
1992-07-162,0202,0201,9501,9508,000322.31
1992-07-142,0102,0102,0102,0102,000332.23
1992-07-132,0502,0502,0002,00010,000330.58
1992-07-102,1002,1002,1002,1001,000347.11
1992-07-092,0502,1002,0502,0608,000340.50
1992-07-082,0502,0502,0502,0501,000338.84
1992-07-072,1002,1102,1002,1102,000348.76
1992-07-062,1502,1502,1102,1102,000348.76
1992-07-032,1002,1202,1002,10016,000347.11
1992-07-022,0302,0602,0302,06023,000340.50
1992-07-011,9402,0001,9202,00024,000330.58
1992-06-301,9301,9301,9101,9106,000315.70
1992-06-291,9601,9601,9601,9601,000323.97
1992-06-262,0002,0202,0002,00048,000330.58
1992-06-251,9602,0001,9502,00076,000330.58
1992-06-242,0002,0001,9601,96026,000323.97
1992-06-231,9801,9801,9801,9802,000327.27
1992-06-221,9801,9801,9801,98031,000327.27
1992-06-192,0002,0001,9601,98025,000327.27
1992-06-182,0102,0802,0002,00015,000330.58
1992-06-172,1002,1002,0902,0905,000345.46
1992-06-162,1802,2002,1102,1107,000348.76
1992-06-122,3002,3002,2602,2606,000373.55
1992-06-112,3202,3202,2802,30010,000380.17
1992-06-102,3502,3702,3202,33026,000385.12
1992-06-092,3902,4002,3902,40039,000396.69
1992-06-082,4002,4002,4002,40020,000396.69
1992-06-052,4002,4002,4002,4002,000396.69
1992-06-042,4002,4002,4002,4001,000396.69
1992-06-032,4002,4002,4002,4001,000396.69
1992-06-022,4002,4002,4002,4001,000396.69
1992-06-012,4402,4602,4002,4004,000396.69
1992-05-292,4102,4102,4102,4101,000398.35
1992-05-282,4202,4202,4202,4202,000400
1992-05-272,4202,4202,4002,40010,000396.69
1992-05-262,4202,4502,4202,43012,000401.65
1992-05-252,4502,4502,4202,42012,000400
1992-05-222,4502,4802,4502,4505,000404.96
1992-05-212,4502,5002,4502,5008,000413.22
1992-05-202,5402,5402,4502,49014,000411.57
1992-05-192,5002,5002,5002,5006,000413.22
1992-05-182,4702,4702,4302,47019,000408.26
1992-05-152,5102,5102,4502,4505,000404.96
1992-05-142,5202,5502,5202,52011,000416.53
1992-05-132,6202,6202,5502,60011,000429.75
1992-05-122,6502,7002,6502,66044,000439.67
1992-05-112,7202,7202,6402,64058,000436.36
1992-05-082,5902,6802,5702,68037,000442.98
1992-05-072,5202,5902,5102,59074,000428.10
1992-05-062,4902,5202,4902,5207,000416.53
1992-05-012,4002,4502,4002,4504,000404.96
1992-04-302,4102,4202,4002,40022,000396.69
1992-04-282,4602,4602,4502,4503,000404.96
1992-04-272,4102,4502,4002,43025,000401.65
1992-04-242,4002,4502,4002,41048,000398.35
1992-04-232,4002,4002,3502,40021,000396.69
1992-04-222,4702,4702,4002,40031,000396.69
1992-04-212,4502,5102,4502,4809,000409.92
1992-04-202,5202,5302,5202,52019,000416.53
1992-04-172,5802,5802,5302,55036,000421.49
1992-04-162,5502,5502,5402,54023,000419.84
1992-04-152,4902,5602,4902,51097,000414.88
1992-04-142,4902,5002,4402,50021,000413.22
1992-04-132,4302,4602,4302,46015,000406.61
1992-04-102,4602,5002,4602,50051,000413.22
1992-04-092,3602,4502,3602,40077,000396.69
1992-04-082,3702,4002,2602,38056,000393.39
1992-04-072,4902,5002,4002,45065,000404.96
1992-04-062,2702,5002,2702,50099,000413.22
1992-04-032,1802,2302,1502,23066,000368.60
1992-04-022,1102,1802,0902,18089,000360.33
1992-04-012,1102,1102,0802,11046,000348.76
1992-03-312,0702,1102,0502,10072,000347.11
1992-03-302,0202,0702,0202,0709,000342.15
1992-03-271,9802,0501,9802,02023,000333.88
1992-03-261,9501,9601,9401,96045,000323.97
1992-03-251,9201,9501,9001,93057,000319.01
1992-03-241,9301,9401,9101,92068,000317.36
1992-03-231,9401,9401,9201,93020,000319.01
1992-03-191,8701,9101,8701,91048,000315.70
1992-03-181,8501,8501,8001,84046,000304.13
1992-03-171,8501,8601,8401,85028,000305.79
1992-03-161,8901,8901,8301,83079,000302.48
1992-03-131,9001,9501,8701,88043,000310.74
1992-03-121,8501,9001,8501,90047,000314.05
1992-03-111,9001,9001,8601,90035,000314.05
1992-03-101,9501,9501,8701,87019,000309.09
1992-03-061,9702,0001,9601,9603,000323.97
1992-03-051,9901,9901,9601,97036,000325.62
1992-03-042,0302,0502,0002,00023,000330.58
1992-03-031,9501,9901,9501,980105,000327.27
1992-03-021,9501,9801,9501,97017,000325.62
1992-02-282,0202,0201,9801,98031,000327.27
1992-02-272,0902,0902,0102,05029,000338.84
1992-02-262,1102,1102,0502,0908,000345.46
1992-02-252,1202,1202,1002,11068,000348.76
1992-02-242,1402,1502,0802,11030,000348.76
1992-02-212,1002,1002,0902,10022,000347.11
1992-02-202,0602,0602,0402,0508,000338.84
1992-02-192,1002,1002,0602,06014,000340.50
1992-02-182,1802,1802,1102,11028,000348.76
1992-02-172,1802,1802,1302,17012,000358.68
1992-02-142,1502,1802,1502,18031,000360.33
1992-02-132,1902,1902,1502,18018,000360.33
1992-02-122,2502,2502,1502,20070,000363.64
1992-02-102,2302,2502,2002,25041,000371.90
1992-02-072,3002,3102,2502,27050,000375.21
1992-02-062,3102,3302,3002,30019,000380.17
1992-02-052,2902,3102,2502,31028,000381.82
1992-02-042,2602,2602,2502,25049,000371.90
1992-02-032,2402,2502,2002,25032,000371.90
1992-01-312,2002,2402,2002,24016,000370.25
1992-01-302,1602,1702,1602,16023,000357.03
1992-01-292,2102,2102,1502,15030,000355.37
1992-01-282,1402,1702,1402,17033,000358.68
1992-01-272,2102,2102,1502,15018,000355.37
1992-01-242,3302,3302,2502,25016,000371.90
1992-01-232,2702,4002,2702,33077,000385.12
1992-01-222,0202,1902,0102,19073,000361.98
1992-01-212,0502,0702,0102,02042,000333.88
1992-01-201,9802,0701,9802,05068,000338.84
1992-01-171,9001,9501,9001,95031,000322.31
1992-01-161,8501,8501,8201,85034,000305.79
1992-01-141,7901,8001,7901,80014,000297.52
1992-01-131,8001,8201,8001,80018,000297.52
1992-01-101,8401,8701,8001,8008,000297.52
1992-01-091,8601,8801,8001,80015,000297.52
1992-01-081,9001,9101,8501,85020,000305.79
1992-01-071,9601,9601,9001,90018,000314.05
1992-01-061,9301,9301,9001,93022,000319.01

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