6966 (株)三井ハイテックの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,300	2,330	2,300	2,310	7,000	1,909.09
1993-12-29	2,300	2,300	2,280	2,300	13,000	1,900.83
1993-12-28	2,260	2,300	2,260	2,300	7,000	1,900.83
1993-12-27	2,280	2,330	2,280	2,330	9,000	1,925.62
1993-12-24	2,260	2,350	2,260	2,350	17,000	1,942.15
1993-12-22	2,280	2,300	2,280	2,300	17,000	1,900.83
1993-12-21	2,190	2,290	2,190	2,290	18,000	1,892.56
1993-12-20	2,290	2,290	2,200	2,220	9,000	1,834.71
1993-12-17	2,250	2,290	2,250	2,290	6,000	1,892.56
1993-12-16	2,200	2,250	2,200	2,250	32,000	1,859.50
1993-12-15	2,080	2,100	2,070	2,100	13,000	1,735.54
1993-12-14	2,090	2,100	2,080	2,080	6,000	1,719.01
1993-12-13	2,080	2,080	2,080	2,080	3,000	1,719.01
1993-12-10	2,040	2,080	2,040	2,080	20,000	1,719.01
1993-12-09	2,000	2,040	2,000	2,000	8,000	1,652.89
1993-12-08	1,980	2,010	1,960	1,960	24,000	1,619.83
1993-12-07	1,960	1,980	1,950	1,980	29,000	1,636.36
1993-12-06	2,080	2,080	1,950	1,960	13,000	1,619.83
1993-12-03	2,090	2,090	2,090	2,090	3,000	1,727.27
1993-12-02	2,190	2,190	2,150	2,150	17,000	1,776.86
1993-12-01	1,970	2,020	1,970	2,020	7,000	1,669.42
1993-11-30	1,950	2,020	1,950	1,980	5,000	1,636.36
1993-11-29	2,040	2,040	1,950	1,950	34,000	1,611.57
1993-11-26	2,180	2,180	2,040	2,040	39,000	1,685.95
1993-11-25	2,200	2,200	2,180	2,180	8,000	1,801.65
1993-11-24	2,220	2,240	2,200	2,230	36,000	1,842.98
1993-11-22	2,240	2,240	2,230	2,230	18,000	1,842.98
1993-11-19	2,220	2,230	2,220	2,230	8,000	1,842.98
1993-11-18	2,210	2,220	2,210	2,220	3,000	1,834.71
1993-11-17	2,220	2,220	2,210	2,210	14,000	1,826.45
1993-11-16	2,220	2,220	2,210	2,210	3,000	1,826.45
1993-11-15	2,320	2,320	2,180	2,180	31,000	1,801.65
1993-11-12	2,290	2,320	2,290	2,320	22,000	1,917.36
1993-11-11	2,280	2,280	2,280	2,280	2,000	1,884.30
1993-11-10	2,260	2,270	2,260	2,270	17,000	1,876.03
1993-11-09	2,290	2,310	2,260	2,260	80,000	1,867.77
1993-11-08	2,260	2,260	2,260	2,260	1,000	1,867.77
1993-11-05	2,290	2,290	2,180	2,250	11,000	1,859.50
1993-11-04	2,300	2,300	2,300	2,300	13,000	1,900.83
1993-11-02	2,300	2,300	2,300	2,300	4,000	1,900.83
1993-11-01	2,300	2,300	2,290	2,290	2,000	1,892.56
1993-10-29	2,300	2,320	2,300	2,310	14,000	1,909.09
1993-10-27	2,300	2,300	2,300	2,300	19,000	1,900.83
1993-10-26	2,320	2,340	2,310	2,310	60,000	1,909.09
1993-10-25	2,330	2,330	2,320	2,320	53,000	1,917.36
1993-10-22	2,360	2,360	2,320	2,320	11,000	1,917.36
1993-10-21	2,370	2,370	2,360	2,370	32,000	1,958.68
1993-10-20	2,370	2,370	2,360	2,360	5,000	1,950.41
1993-10-19	2,360	2,360	2,350	2,350	15,000	1,942.15
1993-10-18	2,400	2,400	2,400	2,400	1,000	1,983.47
1993-10-15	2,360	2,400	2,360	2,400	5,000	1,983.47
1993-10-14	2,390	2,390	2,350	2,350	5,000	1,942.15
1993-10-13	2,440	2,440	2,350	2,350	25,000	1,942.15
1993-10-12	2,430	2,430	2,400	2,420	64,000	2,000
1993-10-08	2,370	2,420	2,370	2,420	35,000	2,000
1993-10-07	2,360	2,400	2,360	2,400	13,000	1,983.47
1993-10-06	2,320	2,370	2,320	2,370	12,000	1,958.68
1993-10-05	2,410	2,420	2,370	2,370	43,000	1,958.68
1993-10-04	2,400	2,450	2,400	2,420	62,000	2,000
1993-10-01	2,310	2,350	2,310	2,350	26,000	1,942.15
1993-09-30	2,300	2,310	2,300	2,310	5,000	1,909.09
1993-09-29	2,300	2,350	2,300	2,350	7,000	1,942.15
1993-09-28	2,300	2,300	2,300	2,300	8,000	1,900.83
1993-09-27	2,320	2,320	2,300	2,320	21,000	1,917.36
1993-09-24	2,320	2,400	2,320	2,400	14,000	1,983.47
1993-09-22	2,350	2,360	2,320	2,350	21,000	1,942.15
1993-09-21	2,340	2,360	2,330	2,360	60,000	1,950.41
1993-09-20	2,300	2,300	2,280	2,290	61,000	1,892.56
1993-09-17	2,310	2,310	2,300	2,300	57,000	1,900.83
1993-09-16	2,340	2,340	2,300	2,300	26,000	1,900.83
1993-09-14	2,300	2,310	2,280	2,300	80,000	1,900.83
1993-09-13	2,220	2,300	2,220	2,300	95,000	1,900.83
1993-09-10	2,200	2,240	2,200	2,220	58,000	1,834.71
1993-09-09	2,200	2,200	2,190	2,200	27,000	1,818.18
1993-09-08	2,210	2,210	2,180	2,200	26,000	1,818.18
1993-09-07	2,250	2,250	2,230	2,230	37,000	1,842.98
1993-09-06	2,250	2,270	2,250	2,250	46,000	1,859.50
1993-09-03	2,260	2,280	2,250	2,250	71,000	1,859.50
1993-09-02	2,220	2,280	2,220	2,250	116,000	1,859.50
1993-09-01	2,200	2,200	2,200	2,200	16,000	1,818.18
1993-08-31	2,190	2,190	2,190	2,190	15,000	1,809.92
1993-08-30	2,180	2,190	2,180	2,180	36,000	1,801.65
1993-08-27	2,180	2,180	2,160	2,180	4,000	1,801.65
1993-08-26	2,200	2,200	2,180	2,180	41,000	1,801.65
1993-08-25	2,200	2,220	2,200	2,220	6,000	1,834.71
1993-08-24	2,200	2,200	2,200	2,200	2,000	1,818.18
1993-08-23	2,210	2,210	2,190	2,190	16,000	1,809.92
1993-08-20	2,210	2,210	2,210	2,210	27,000	1,826.45
1993-08-19	2,180	2,190	2,150	2,150	25,000	1,776.86
1993-08-18	2,190	2,200	2,180	2,180	8,000	1,801.65
1993-08-17	2,200	2,200	2,180	2,180	46,000	1,801.65
1993-08-16	2,220	2,220	2,200	2,200	33,000	1,818.18
1993-08-13	2,260	2,300	2,260	2,300	8,000	1,900.83
1993-08-12	2,270	2,290	2,260	2,260	24,000	1,867.77
1993-08-11	2,260	2,260	2,260	2,260	1,000	1,867.77
1993-08-10	2,260	2,300	2,260	2,260	6,000	1,867.77
1993-08-09	2,230	2,250	2,230	2,250	22,000	1,859.50
1993-08-06	2,340	2,340	2,300	2,320	14,000	1,917.36
1993-08-05	2,340	2,340	2,300	2,330	4,000	1,925.62
1993-08-04	2,400	2,400	2,400	2,400	3,000	1,983.47
1993-08-03	2,420	2,420	2,420	2,420	2,000	2,000
1993-08-02	2,430	2,430	2,420	2,420	2,000	2,000
1993-07-30	2,430	2,450	2,420	2,450	5,000	2,024.79
1993-07-29	2,360	2,420	2,360	2,420	8,000	2,000
1993-07-27	2,400	2,400	2,350	2,350	10,000	1,942.15
1993-07-26	2,390	2,400	2,370	2,400	10,000	1,983.47
1993-07-23	2,440	2,440	2,380	2,400	22,000	1,983.47
1993-07-22	2,490	2,490	2,440	2,460	9,000	2,033.06
1993-07-21	2,430	2,450	2,430	2,450	30,000	2,024.79
1993-07-20	2,490	2,490	2,450	2,450	8,000	2,024.79
1993-07-19	2,510	2,510	2,450	2,450	5,000	2,024.79
1993-07-16	2,500	2,530	2,470	2,510	50,000	2,074.38
1993-07-15	2,490	2,500	2,450	2,450	24,000	2,024.79
1993-07-14	2,390	2,450	2,370	2,450	47,000	2,024.79
1993-07-13	2,340	2,400	2,330	2,350	84,000	1,942.15
1993-07-12	2,340	2,340	2,330	2,340	24,000	1,933.88
1993-07-09	2,250	2,300	2,250	2,300	3,000	1,900.83
1993-07-08	2,210	2,240	2,200	2,220	25,000	1,834.71
1993-07-07	2,210	2,240	2,200	2,240	48,000	1,851.24
1993-07-06	2,190	2,210	2,190	2,200	42,000	1,818.18
1993-07-05	2,250	2,270	2,200	2,210	45,000	1,826.45
1993-07-02	2,340	2,340	2,280	2,280	19,000	1,884.30
1993-07-01	2,300	2,300	2,290	2,290	12,000	1,892.56
1993-06-30	2,340	2,340	2,300	2,300	12,000	1,900.83
1993-06-29	2,340	2,340	2,330	2,340	8,000	1,933.88
1993-06-28	2,320	2,350	2,320	2,330	26,000	1,925.62
1993-06-25	2,340	2,360	2,310	2,320	70,000	1,917.36
1993-06-24	2,330	2,340	2,330	2,340	39,000	1,933.88
1993-06-23	2,330	2,340	2,300	2,310	16,000	1,909.09
1993-06-22	2,350	2,350	2,340	2,340	8,000	1,933.88
1993-06-21	2,360	2,360	2,260	2,260	27,000	1,867.77
1993-06-18	2,360	2,360	2,350	2,350	12,000	1,942.15
1993-06-17	2,360	2,400	2,360	2,380	16,000	1,966.94
1993-06-16	2,440	2,440	2,300	2,300	18,000	1,900.83
1993-06-15	2,480	2,480	2,400	2,400	20,000	1,983.47
1993-06-14	2,570	2,570	2,500	2,500	15,000	2,066.12
1993-06-11	2,620	2,630	2,600	2,610	29,000	2,157.02
1993-06-10	2,600	2,630	2,600	2,630	19,000	2,173.55
1993-06-08	2,650	2,650	2,620	2,650	26,000	2,190.08
1993-06-07	2,700	2,700	2,680	2,690	27,000	2,223.14
1993-06-04	2,680	2,740	2,670	2,680	64,000	2,214.88
1993-06-03	2,470	2,640	2,470	2,620	59,000	2,165.29
1993-06-02	2,450	2,450	2,410	2,450	21,000	2,024.79
1993-06-01	2,430	2,450	2,410	2,410	23,000	1,991.74
1993-05-31	2,500	2,500	2,470	2,470	5,000	2,041.32
1993-05-28	2,460	2,500	2,450	2,500	31,000	2,066.12
1993-05-27	2,470	2,480	2,460	2,470	23,000	2,041.32
1993-05-26	2,470	2,470	2,450	2,460	14,000	2,033.06
1993-05-25	2,450	2,450	2,420	2,450	30,000	2,024.79
1993-05-24	2,490	2,490	2,450	2,450	12,000	2,024.79
1993-05-21	2,500	2,520	2,480	2,500	7,000	2,066.12
1993-05-20	2,500	2,500	2,470	2,470	8,000	2,041.32
1993-05-19	2,440	2,440	2,420	2,420	7,000	2,000
1993-05-17	2,430	2,430	2,430	2,430	11,000	2,008.26
1993-05-14	2,430	2,460	2,430	2,430	13,000	2,008.26
1993-05-13	2,420	2,530	2,420	2,470	31,000	2,041.32
1993-05-12	2,570	2,570	2,460	2,480	16,000	2,049.59
1993-05-11	2,520	2,570	2,520	2,570	25,000	2,123.97
1993-05-10	2,550	2,600	2,420	2,600	40,000	2,148.76
1993-05-07	2,600	2,600	2,590	2,590	15,000	2,140.50
1993-05-06	2,610	2,640	2,570	2,600	76,000	2,148.76
1993-04-30	2,450	2,590	2,430	2,570	49,000	2,123.97
1993-04-28	2,350	2,470	2,350	2,400	135,000	1,983.47
1993-04-27	2,320	2,350	2,310	2,320	94,000	1,917.36
1993-04-26	2,320	2,320	2,320	2,320	5,000	1,917.36
1993-04-23	2,320	2,320	2,300	2,300	64,000	1,900.83
1993-04-22	2,340	2,350	2,320	2,320	6,000	1,917.36
1993-04-21	2,310	2,310	2,300	2,300	32,000	1,900.83
1993-04-20	2,320	2,350	2,310	2,350	14,000	1,942.15
1993-04-19	2,370	2,370	2,300	2,350	30,000	1,942.15
1993-04-16	2,410	2,430	2,350	2,400	45,000	1,983.47
1993-04-15	2,310	2,400	2,310	2,400	35,000	1,983.47
1993-04-14	2,300	2,380	2,290	2,290	42,000	1,892.56
1993-04-13	2,280	2,350	2,280	2,280	82,000	1,884.30
1993-04-12	2,260	2,290	2,250	2,250	16,000	1,859.50
1993-04-09	2,260	2,310	2,250	2,250	100,000	1,859.50
1993-04-08	2,300	2,360	2,260	2,260	117,000	1,867.77
1993-04-07	2,240	2,300	2,240	2,290	95,000	1,892.56
1993-04-06	2,200	2,280	2,190	2,280	46,000	1,884.30
1993-04-05	2,110	2,130	2,100	2,120	65,000	1,752.07
1993-04-02	2,110	2,150	2,100	2,150	28,000	1,776.86
1993-04-01	2,140	2,140	2,100	2,100	9,000	1,735.54
1993-03-31	2,260	2,260	2,150	2,150	10,000	1,776.86
1993-03-30	2,250	2,300	2,210	2,220	72,000	1,834.71
1993-03-29	2,090	2,230	2,080	2,230	77,000	1,842.98
1993-03-26	2,050	2,100	2,040	2,050	97,000	1,694.21
1993-03-25	2,040	2,050	2,040	2,040	26,000	1,685.95
1993-03-24	2,050	2,050	2,000	2,050	6,000	1,694.21
1993-03-23	2,090	2,090	2,050	2,050	66,000	1,694.21
1993-03-22	2,020	2,050	2,020	2,050	22,000	1,694.21
1993-03-19	2,050	2,050	1,940	1,940	36,000	1,603.31
1993-03-18	2,010	2,030	2,010	2,030	20,000	1,677.69
1993-03-17	2,030	2,050	2,010	2,010	16,000	1,661.16
1993-03-16	2,020	2,070	2,020	2,030	22,000	1,677.69
1993-03-15	2,000	2,010	2,000	2,000	16,000	1,652.89
1993-03-12	2,040	2,040	1,970	2,000	16,000	1,652.89
1993-03-11	2,030	2,030	1,990	2,000	4,000	1,652.89
1993-03-10	2,050	2,050	2,040	2,040	24,000	1,685.95
1993-03-09	2,000	2,080	1,970	2,050	45,000	1,694.21
1993-03-08	1,930	1,990	1,910	1,990	10,000	1,644.63
1993-03-05	1,860	1,910	1,860	1,910	8,000	1,578.51
1993-03-04	1,840	1,850	1,840	1,850	2,000	1,528.93
1993-03-03	1,850	1,850	1,850	1,850	5,000	1,528.93
1993-03-02	1,840	1,850	1,840	1,840	4,000	1,520.66
1993-03-01	1,910	1,910	1,850	1,850	49,000	1,528.93
1993-02-26	1,860	1,900	1,860	1,900	4,000	1,570.25
1993-02-25	1,860	1,890	1,820	1,840	75,000	1,520.66
1993-02-24	1,850	1,890	1,840	1,840	40,000	1,520.66
1993-02-23	1,950	1,950	1,850	1,850	30,000	1,528.93
1993-02-22	2,000	2,040	1,980	1,980	27,000	1,636.36
1993-02-19	1,980	2,010	1,980	2,010	12,000	1,661.16
1993-02-18	1,950	1,980	1,950	1,980	9,000	1,636.36
1993-02-17	1,950	1,950	1,950	1,950	24,000	1,611.57
1993-02-16	1,930	1,930	1,910	1,920	59,000	1,586.78
1993-02-15	1,960	1,960	1,940	1,950	20,000	1,611.57
1993-02-12	1,980	2,000	1,970	1,980	11,000	1,636.36
1993-02-10	2,060	2,060	2,000	2,000	46,000	1,652.89
1993-02-09	2,080	2,110	2,080	2,100	53,000	1,735.54
1993-02-08	2,100	2,120	2,080	2,120	40,000	1,752.07
1993-02-05	2,030	2,090	2,030	2,080	47,000	1,719.01
1993-02-04	2,050	2,070	2,030	2,030	12,000	1,677.69
1993-02-03	2,100	2,100	2,050	2,050	83,000	1,694.21
1993-02-02	2,010	2,090	2,010	2,020	9,000	1,669.42
1993-02-01	1,960	2,000	1,960	2,000	34,000	1,652.89
1993-01-29	1,990	1,990	1,960	1,980	20,000	1,636.36
1993-01-28	1,980	1,990	1,950	1,990	15,000	1,644.63
1993-01-27	2,010	2,010	1,990	2,010	9,000	1,661.16
1993-01-26	2,000	2,010	1,990	2,000	9,000	1,652.89
1993-01-25	2,010	2,020	2,000	2,010	20,000	1,661.16
1993-01-22	2,020	2,030	2,020	2,030	33,000	1,677.69
1993-01-21	2,070	2,070	2,030	2,060	43,000	1,702.48
1993-01-20	2,100	2,100	2,080	2,100	15,000	1,735.54
1993-01-19	2,150	2,150	2,080	2,100	8,000	1,735.54
1993-01-18	2,110	2,110	2,110	2,110	5,000	1,743.80
1993-01-14	2,100	2,130	2,090	2,110	26,000	1,743.80
1993-01-13	2,150	2,190	2,140	2,140	121,000	1,768.60
1993-01-12	2,140	2,170	2,110	2,150	41,000	1,776.86
1993-01-11	2,050	2,100	2,050	2,100	35,000	1,735.54
1993-01-08	2,000	2,050	2,000	2,050	39,000	1,694.21
1993-01-07	1,960	2,000	1,960	2,000	17,000	1,652.89
1993-01-06	1,980	1,980	1,940	1,970	11,000	1,628.10
1993-01-05	1,970	1,970	1,970	1,970	1,000	1,628.10
1993-01-04	1,980	1,980	1,980	1,980	2,000	1,636.36

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 [1993年度]

6966 (株)三井ハイテックの時系列データ [1993年度]