6966 (株)三井ハイテックの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,630	2,630	2,630	2,630	1,000	2,173.55
1994-12-29	2,610	2,640	2,610	2,610	11,000	2,157.02
1994-12-28	2,640	2,650	2,610	2,610	20,000	2,157.02
1994-12-27	2,640	2,640	2,630	2,640	12,000	2,181.82
1994-12-26	2,650	2,650	2,600	2,640	20,000	2,181.82
1994-12-22	2,590	2,650	2,550	2,650	96,000	2,190.08
1994-12-21	2,650	2,650	2,590	2,590	60,000	2,140.50
1994-12-20	2,640	2,650	2,640	2,650	90,000	2,190.08
1994-12-19	2,680	2,690	2,640	2,640	96,000	2,181.82
1994-12-16	2,700	2,700	2,650	2,680	15,000	2,214.88
1994-12-15	2,680	2,700	2,680	2,680	11,000	2,214.88
1994-12-14	2,690	2,730	2,690	2,700	33,000	2,231.41
1994-12-13	2,690	2,690	2,680	2,690	27,000	2,223.14
1994-12-12	2,690	2,690	2,690	2,690	5,000	2,223.14
1994-12-09	2,740	2,740	2,690	2,690	5,000	2,223.14
1994-12-08	2,710	2,740	2,700	2,700	9,000	2,231.41
1994-12-07	2,700	2,710	2,690	2,710	18,000	2,239.67
1994-12-06	2,690	2,720	2,690	2,700	53,000	2,231.41
1994-12-05	2,700	2,700	2,690	2,690	15,000	2,223.14
1994-12-02	2,730	2,730	2,690	2,690	18,000	2,223.14
1994-12-01	2,740	2,750	2,720	2,720	78,000	2,247.93
1994-11-30	2,690	2,750	2,690	2,750	23,000	2,272.73
1994-11-29	2,690	2,690	2,690	2,690	5,000	2,223.14
1994-11-28	2,680	2,690	2,680	2,680	7,000	2,214.88
1994-11-25	2,690	2,690	2,690	2,690	4,000	2,223.14
1994-11-24	2,680	2,680	2,680	2,680	11,000	2,214.88
1994-11-22	2,680	2,680	2,670	2,680	21,000	2,214.88
1994-11-21	2,750	2,750	2,700	2,700	33,000	2,231.41
1994-11-18	2,740	2,740	2,700	2,740	21,000	2,264.46
1994-11-17	2,700	2,700	2,690	2,700	8,000	2,231.41
1994-11-16	2,700	2,700	2,700	2,700	7,000	2,231.41
1994-11-15	2,700	2,710	2,690	2,690	19,000	2,223.14
1994-11-14	2,690	2,690	2,690	2,690	3,000	2,223.14
1994-11-11	2,690	2,690	2,650	2,680	20,000	2,214.88
1994-11-10	2,680	2,690	2,680	2,680	26,000	2,214.88
1994-11-09	2,680	2,720	2,660	2,680	22,000	2,214.88
1994-11-08	2,720	2,730	2,720	2,720	35,000	2,247.93
1994-11-07	2,700	2,720	2,700	2,720	14,000	2,247.93
1994-11-04	2,710	2,710	2,700	2,700	27,000	2,231.41
1994-11-02	2,730	2,730	2,700	2,700	25,000	2,231.41
1994-11-01	2,720	2,730	2,720	2,720	29,000	2,247.93
1994-10-31	2,720	2,720	2,720	2,720	10,000	2,247.93
1994-10-28	2,730	2,730	2,700	2,700	17,000	2,231.41
1994-10-27	2,720	2,730	2,720	2,730	7,000	2,256.20
1994-10-26	2,720	2,730	2,670	2,720	17,000	2,247.93
1994-10-25	2,730	2,730	2,720	2,720	36,000	2,247.93
1994-10-24	2,730	2,730	2,730	2,730	6,000	2,256.20
1994-10-21	2,720	2,720	2,720	2,720	1,000	2,247.93
1994-10-20	2,840	2,850	2,810	2,840	12,000	2,347.11
1994-10-19	2,850	2,850	2,850	2,850	10,000	2,355.37
1994-10-18	2,890	2,890	2,810	2,850	39,000	2,355.37
1994-10-17	2,850	2,900	2,850	2,900	35,000	2,396.69
1994-10-14	2,800	2,850	2,780	2,850	116,000	2,355.37
1994-10-13	2,700	2,800	2,700	2,800	74,000	2,314.05
1994-10-12	2,650	2,750	2,650	2,740	76,000	2,264.46
1994-10-11	2,640	2,640	2,620	2,630	31,000	2,173.55
1994-10-07	2,600	2,620	2,600	2,620	11,000	2,165.29
1994-10-06	2,580	2,630	2,580	2,620	6,000	2,165.29
1994-10-05	2,650	2,650	2,600	2,620	7,000	2,165.29
1994-10-04	2,750	2,750	2,700	2,700	17,000	2,231.41
1994-10-03	2,750	2,800	2,750	2,750	14,000	2,272.73
1994-09-30	2,640	2,700	2,640	2,700	11,000	2,231.41
1994-09-29	2,600	2,640	2,600	2,640	16,000	2,181.82
1994-09-28	2,600	2,600	2,560	2,600	31,000	2,148.76
1994-09-27	2,620	2,620	2,600	2,600	18,000	2,148.76
1994-09-26	2,650	2,650	2,620	2,620	3,000	2,165.29
1994-09-22	2,630	2,650	2,610	2,650	34,000	2,190.08
1994-09-21	2,630	2,680	2,630	2,650	27,000	2,190.08
1994-09-20	2,690	2,690	2,660	2,660	6,000	2,198.35
1994-09-19	2,660	2,660	2,650	2,650	7,000	2,190.08
1994-09-16	2,660	2,660	2,660	2,660	5,000	2,198.35
1994-09-14	2,660	2,660	2,650	2,650	13,000	2,190.08
1994-09-13	2,700	2,700	2,690	2,700	25,000	2,231.41
1994-09-12	2,710	2,710	2,700	2,700	8,000	2,231.41
1994-09-09	2,700	2,730	2,700	2,700	28,000	2,231.41
1994-09-08	2,720	2,730	2,700	2,700	14,000	2,231.41
1994-09-07	2,710	2,720	2,710	2,710	14,000	2,239.67
1994-09-06	2,780	2,780	2,720	2,720	18,000	2,247.93
1994-09-05	2,800	2,800	2,770	2,770	19,000	2,289.26
1994-09-02	2,810	2,820	2,800	2,810	45,000	2,322.31
1994-09-01	2,810	2,860	2,810	2,820	44,000	2,330.58
1994-08-31	2,850	2,850	2,820	2,820	53,000	2,330.58
1994-08-30	2,950	2,950	2,870	2,870	63,000	2,371.90
1994-08-29	2,910	2,920	2,900	2,910	25,000	2,404.96
1994-08-26	2,860	2,890	2,850	2,890	27,000	2,388.43
1994-08-25	2,890	2,890	2,840	2,850	62,000	2,355.37
1994-08-24	2,860	2,900	2,860	2,890	12,000	2,388.43
1994-08-23	2,880	2,900	2,880	2,900	9,000	2,396.69
1994-08-22	2,940	2,960	2,920	2,920	6,000	2,413.22
1994-08-19	2,960	2,960	2,940	2,940	42,000	2,429.75
1994-08-18	2,980	2,990	2,950	2,960	90,000	2,446.28
1994-08-17	2,910	2,990	2,910	2,990	103,000	2,471.07
1994-08-16	2,850	2,940	2,850	2,920	14,000	2,413.22
1994-08-15	2,900	2,900	2,890	2,890	11,000	2,388.43
1994-08-12	2,930	2,950	2,910	2,910	22,000	2,404.96
1994-08-11	3,000	3,000	2,950	2,950	110,000	2,438.02
1994-08-10	2,850	3,020	2,840	2,960	295,000	2,446.28
1994-08-09	2,790	2,850	2,790	2,850	59,000	2,355.37
1994-08-08	2,750	2,800	2,750	2,780	7,000	2,297.52
1994-08-05	2,750	2,790	2,750	2,780	21,000	2,297.52
1994-08-04	2,750	2,750	2,750	2,750	2,000	2,272.73
1994-08-03	2,710	2,710	2,700	2,700	15,000	2,231.41
1994-08-02	2,700	2,700	2,700	2,700	13,000	2,231.41
1994-08-01	2,700	2,700	2,670	2,670	9,000	2,206.61
1994-07-29	2,700	2,720	2,690	2,700	21,000	2,231.41
1994-07-28	2,710	2,710	2,660	2,710	51,000	2,239.67
1994-07-27	2,650	2,650	2,610	2,640	22,000	2,181.82
1994-07-26	2,650	2,650	2,640	2,640	3,000	2,181.82
1994-07-25	2,650	2,650	2,610	2,610	5,000	2,157.02
1994-07-22	2,740	2,740	2,700	2,700	24,000	2,231.41
1994-07-21	2,740	2,750	2,730	2,740	33,000	2,264.46
1994-07-20	2,800	2,800	2,740	2,740	18,000	2,264.46
1994-07-19	2,760	2,760	2,720	2,730	13,000	2,256.20
1994-07-18	2,760	2,760	2,760	2,760	10,000	2,280.99
1994-07-15	2,810	2,810	2,800	2,800	22,000	2,314.05
1994-07-14	2,800	2,800	2,770	2,800	15,000	2,314.05
1994-07-13	2,760	2,800	2,760	2,770	41,000	2,289.26
1994-07-12	2,840	2,840	2,800	2,800	41,000	2,314.05
1994-07-11	2,780	2,800	2,780	2,800	23,000	2,314.05
1994-07-08	2,790	2,800	2,760	2,790	19,000	2,305.79
1994-07-07	2,800	2,800	2,790	2,790	13,000	2,305.79
1994-07-06	2,870	2,870	2,820	2,820	10,000	2,330.58
1994-07-05	2,870	2,910	2,870	2,890	14,000	2,388.43
1994-07-04	2,900	2,920	2,880	2,890	64,000	2,388.43
1994-07-01	2,890	2,940	2,880	2,880	32,000	2,380.17
1994-06-30	2,850	2,900	2,850	2,880	52,000	2,380.17
1994-06-29	2,810	2,820	2,810	2,820	2,000	2,330.58
1994-06-28	2,810	2,820	2,800	2,810	13,000	2,322.31
1994-06-27	2,760	2,770	2,760	2,770	4,000	2,289.26
1994-06-24	2,800	2,800	2,800	2,800	1,000	2,314.05
1994-06-23	2,830	2,840	2,800	2,800	13,000	2,314.05
1994-06-22	2,770	2,840	2,770	2,830	21,000	2,338.84
1994-06-21	2,850	2,870	2,820	2,850	28,000	2,355.37
1994-06-20	2,950	2,950	2,850	2,860	50,000	2,363.64
1994-06-17	2,820	2,950	2,820	2,900	150,000	2,396.69
1994-06-16	2,710	2,790	2,700	2,780	73,000	2,297.52
1994-06-15	2,560	2,700	2,560	2,670	89,000	2,206.61
1994-06-14	2,600	2,620	2,580	2,600	60,000	2,148.76
1994-06-13	2,680	2,690	2,640	2,640	88,000	2,181.82
1994-06-10	2,670	2,700	2,670	2,690	119,000	2,223.14
1994-06-09	2,710	2,750	2,710	2,710	133,000	2,239.67
1994-06-08	2,660	2,750	2,660	2,750	40,000	2,272.73
1994-06-07	2,640	2,660	2,640	2,660	17,000	2,198.35
1994-06-06	2,690	2,690	2,680	2,680	18,000	2,214.88
1994-06-03	2,700	2,700	2,660	2,680	15,000	2,214.88
1994-06-02	2,710	2,720	2,710	2,720	32,000	2,247.93
1994-06-01	2,700	2,720	2,700	2,720	23,000	2,247.93
1994-05-31	2,650	2,720	2,650	2,720	20,000	2,247.93
1994-05-30	2,720	2,720	2,650	2,650	26,000	2,190.08
1994-05-27	2,600	2,650	2,590	2,650	44,000	2,190.08
1994-05-26	2,580	2,580	2,580	2,580	9,000	2,132.23
1994-05-25	2,600	2,600	2,580	2,580	19,000	2,132.23
1994-05-24	2,580	2,620	2,580	2,600	18,000	2,148.76
1994-05-23	2,540	2,600	2,540	2,600	14,000	2,148.76
1994-05-20	2,550	2,560	2,520	2,520	20,000	2,082.64
1994-05-19	2,530	2,550	2,520	2,550	19,000	2,107.44
1994-05-18	2,590	2,620	2,540	2,550	49,000	2,107.44
1994-05-17	2,560	2,590	2,560	2,590	29,000	2,140.50
1994-05-16	2,550	2,590	2,550	2,590	48,000	2,140.50
1994-05-13	2,560	2,600	2,560	2,590	15,000	2,140.50
1994-05-12	2,590	2,600	2,540	2,540	24,000	2,099.17
1994-05-11	2,680	2,680	2,600	2,610	61,000	2,157.02
1994-05-10	2,560	2,560	2,530	2,560	29,000	2,115.70
1994-05-09	2,520	2,560	2,520	2,560	13,000	2,115.70
1994-05-06	2,530	2,530	2,520	2,520	10,000	2,082.64
1994-05-02	2,490	2,490	2,450	2,450	12,000	2,024.79
1994-04-28	2,570	2,600	2,510	2,510	12,000	2,074.38
1994-04-27	2,500	2,500	2,490	2,500	24,000	2,066.12
1994-04-25	2,500	2,500	2,440	2,450	45,000	2,024.79
1994-04-22	2,500	2,520	2,500	2,520	39,000	2,082.64
1994-04-21	2,510	2,520	2,510	2,520	22,000	2,082.64
1994-04-20	2,620	2,620	2,510	2,520	10,000	2,082.64
1994-04-19	2,600	2,620	2,560	2,600	72,000	2,148.76
1994-04-18	2,650	2,670	2,640	2,640	40,000	2,181.82
1994-04-15	2,660	2,660	2,640	2,640	33,000	2,181.82
1994-04-14	2,650	2,680	2,650	2,650	85,000	2,190.08
1994-04-13	2,610	2,610	2,610	2,610	5,000	2,157.02
1994-04-12	2,650	2,650	2,630	2,650	19,000	2,190.08
1994-04-08	2,720	2,720	2,670	2,670	5,000	2,206.61
1994-04-07	2,730	2,730	2,710	2,720	41,000	2,247.93
1994-04-06	2,760	2,760	2,760	2,760	5,000	2,280.99
1994-04-05	2,710	2,750	2,710	2,750	34,000	2,272.73
1994-04-04	2,790	2,790	2,750	2,750	16,000	2,272.73
1994-04-01	2,710	2,750	2,710	2,750	9,000	2,272.73
1994-03-31	2,750	2,750	2,750	2,750	2,000	2,272.73
1994-03-30	2,830	2,830	2,750	2,830	48,000	2,338.84
1994-03-29	2,810	2,850	2,810	2,850	21,000	2,355.37
1994-03-28	2,850	2,850	2,810	2,810	11,000	2,322.31
1994-03-25	2,850	2,850	2,800	2,800	28,000	2,314.05
1994-03-24	2,800	2,900	2,780	2,890	37,000	2,388.43
1994-03-23	2,820	2,820	2,780	2,800	37,000	2,314.05
1994-03-22	2,810	2,810	2,800	2,800	14,000	2,314.05
1994-03-18	2,820	2,820	2,820	2,820	4,000	2,330.58
1994-03-17	2,840	2,840	2,800	2,800	49,000	2,314.05
1994-03-16	2,820	2,820	2,800	2,800	27,000	2,314.05
1994-03-15	2,800	2,820	2,800	2,800	54,000	2,314.05
1994-03-14	2,800	2,820	2,800	2,820	10,000	2,330.58
1994-03-11	2,810	2,810	2,790	2,790	33,000	2,305.79
1994-03-10	2,760	2,760	2,750	2,760	10,000	2,280.99
1994-03-09	2,780	2,780	2,760	2,770	24,000	2,289.26
1994-03-08	2,810	2,810	2,780	2,780	13,000	2,297.52
1994-03-07	2,860	2,860	2,820	2,820	31,000	2,330.58
1994-03-04	2,850	2,880	2,820	2,860	28,000	2,363.64
1994-03-03	2,850	2,850	2,820	2,850	31,000	2,355.37
1994-03-02	2,900	2,900	2,840	2,840	20,000	2,347.11
1994-03-01	2,920	2,920	2,880	2,910	45,000	2,404.96
1994-02-28	2,920	2,920	2,850	2,880	231,000	2,380.17
1994-02-25	2,880	2,970	2,880	2,920	328,000	2,413.22
1994-02-24	2,940	3,010	2,920	2,920	252,000	2,413.22
1994-02-23	2,800	2,910	2,800	2,900	186,000	2,396.69
1994-02-22	2,750	2,850	2,710	2,800	126,000	2,314.05
1994-02-21	2,740	2,740	2,730	2,740	21,000	2,264.46
1994-02-18	2,650	2,760	2,650	2,760	123,000	2,280.99
1994-02-17	2,660	2,690	2,660	2,690	32,000	2,223.14
1994-02-16	2,650	2,700	2,650	2,700	19,000	2,231.41
1994-02-15	2,670	2,670	2,590	2,610	36,000	2,157.02
1994-02-14	2,700	2,700	2,680	2,700	28,000	2,231.41
1994-02-10	2,650	2,700	2,650	2,690	27,000	2,223.14
1994-02-09	2,640	2,650	2,640	2,650	12,000	2,190.08
1994-02-08	2,600	2,680	2,600	2,650	57,000	2,190.08
1994-02-07	2,550	2,560	2,550	2,560	3,000	2,115.70
1994-02-04	2,610	2,650	2,600	2,600	12,000	2,148.76
1994-02-03	2,600	2,600	2,550	2,550	11,000	2,107.44
1994-02-02	2,780	2,780	2,620	2,650	77,000	2,190.08
1994-02-01	2,800	2,850	2,770	2,800	130,000	2,314.05
1994-01-31	2,610	2,840	2,610	2,840	165,000	2,347.11
1994-01-28	2,470	2,600	2,470	2,560	86,000	2,115.70
1994-01-27	2,500	2,500	2,500	2,500	3,000	2,066.12
1994-01-26	2,500	2,500	2,490	2,500	22,000	2,066.12
1994-01-25	2,410	2,420	2,410	2,420	43,000	2,000
1994-01-24	2,410	2,410	2,410	2,410	6,000	1,991.74
1994-01-21	2,500	2,500	2,460	2,500	17,000	2,066.12
1994-01-20	2,520	2,520	2,480	2,520	66,000	2,082.64
1994-01-19	2,430	2,510	2,430	2,510	103,000	2,074.38
1994-01-18	2,380	2,420	2,380	2,410	57,000	1,991.74
1994-01-17	2,380	2,380	2,340	2,380	18,000	1,966.94
1994-01-14	2,340	2,360	2,330	2,340	34,000	1,933.88
1994-01-13	2,320	2,360	2,320	2,340	11,000	1,933.88
1994-01-12	2,370	2,370	2,300	2,360	18,000	1,950.41
1994-01-11	2,390	2,390	2,390	2,390	10,000	1,975.21
1994-01-10	2,390	2,390	2,390	2,390	2,000	1,975.21
1994-01-07	2,350	2,400	2,350	2,400	12,000	1,983.47
1994-01-06	2,330	2,380	2,330	2,370	76,000	1,958.68
1994-01-05	2,320	2,350	2,320	2,350	16,000	1,942.15
1994-01-04	2,300	2,310	2,300	2,310	4,000	1,909.09

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 [1994年度]

6966 (株)三井ハイテックの時系列データ [1994年度]