6966 (株)三井ハイテックの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,700	2,700	2,700	2,700	2,000	2,231.41
1995-12-28	2,700	2,710	2,670	2,710	38,000	2,239.67
1995-12-27	2,690	2,690	2,650	2,660	56,000	2,198.35
1995-12-26	2,690	2,690	2,640	2,650	26,000	2,190.08
1995-12-25	2,620	2,650	2,620	2,650	35,000	2,190.08
1995-12-22	2,680	2,680	2,620	2,650	45,000	2,190.08
1995-12-21	2,650	2,650	2,600	2,600	54,000	2,148.76
1995-12-20	2,620	2,650	2,620	2,650	51,000	2,190.08
1995-12-19	2,650	2,650	2,600	2,610	24,000	2,157.02
1995-12-18	2,720	2,720	2,700	2,710	23,000	2,239.67
1995-12-15	2,700	2,740	2,650	2,740	59,000	2,264.46
1995-12-14	2,700	2,780	2,620	2,620	31,000	2,165.29
1995-12-13	2,790	2,800	2,720	2,740	41,000	2,264.46
1995-12-12	2,810	2,820	2,770	2,800	27,000	2,314.05
1995-12-11	2,880	2,880	2,840	2,850	23,000	2,355.37
1995-12-08	2,840	2,880	2,840	2,880	22,000	2,380.17
1995-12-07	2,830	2,920	2,820	2,920	73,000	2,413.22
1995-12-06	2,890	2,920	2,830	2,870	15,000	2,371.90
1995-12-05	2,870	2,930	2,870	2,930	17,000	2,421.49
1995-12-04	2,940	2,940	2,860	2,900	35,000	2,396.69
1995-12-01	2,800	2,870	2,790	2,860	43,000	2,363.64
1995-11-30	2,790	2,790	2,760	2,780	29,000	2,297.52
1995-11-29	2,800	2,800	2,770	2,770	48,000	2,289.26
1995-11-28	2,740	2,800	2,730	2,780	57,000	2,297.52
1995-11-27	2,700	2,730	2,700	2,730	66,000	2,256.20
1995-11-24	2,710	2,720	2,670	2,670	16,000	2,206.61
1995-11-22	2,800	2,800	2,740	2,750	16,000	2,272.73
1995-11-21	2,800	2,800	2,790	2,800	24,000	2,314.05
1995-11-20	2,760	2,830	2,760	2,800	27,000	2,314.05
1995-11-17	2,850	2,850	2,790	2,800	43,000	2,314.05
1995-11-16	2,800	2,850	2,790	2,850	32,000	2,355.37
1995-11-15	2,890	2,900	2,790	2,790	16,000	2,305.79
1995-11-14	2,930	2,930	2,890	2,930	30,000	2,421.49
1995-11-13	3,000	3,020	2,920	2,930	21,000	2,421.49
1995-11-10	3,010	3,030	3,000	3,030	25,000	2,504.13
1995-11-09	3,050	3,060	3,020	3,020	52,000	2,495.87
1995-11-08	3,060	3,070	3,020	3,050	40,000	2,520.66
1995-11-07	3,140	3,140	3,070	3,080	119,000	2,545.45
1995-11-06	2,970	3,140	2,970	3,110	191,000	2,570.25
1995-11-02	2,940	2,980	2,930	2,970	48,000	2,454.55
1995-11-01	2,820	2,900	2,810	2,900	75,000	2,396.69
1995-10-31	2,830	2,830	2,770	2,770	14,000	2,289.26
1995-10-30	2,860	2,860	2,850	2,850	19,000	2,355.37
1995-10-27	2,830	2,860	2,830	2,860	23,000	2,363.64
1995-10-26	2,980	2,980	2,910	2,910	44,000	2,404.96
1995-10-25	2,950	2,950	2,950	2,950	7,000	2,438.02
1995-10-24	2,970	3,000	2,960	2,960	25,000	2,446.28
1995-10-23	2,920	3,000	2,910	2,980	130,000	2,462.81
1995-10-20	2,940	2,940	2,890	2,910	21,000	2,404.96
1995-10-19	2,900	2,950	2,900	2,940	42,000	2,429.75
1995-10-18	2,910	2,910	2,900	2,900	70,000	2,396.69
1995-10-17	2,860	2,910	2,860	2,910	26,000	2,404.96
1995-10-16	2,780	2,780	2,780	2,780	2,000	2,297.52
1995-10-13	2,810	2,860	2,810	2,860	17,000	2,363.64
1995-10-12	2,840	2,850	2,840	2,850	34,000	2,355.37
1995-10-11	2,790	2,810	2,790	2,800	44,000	2,314.05
1995-10-09	2,860	2,900	2,860	2,860	35,000	2,363.64
1995-10-06	2,860	2,870	2,850	2,850	19,000	2,355.37
1995-10-05	2,840	2,860	2,790	2,860	27,000	2,363.64
1995-10-04	2,900	2,920	2,850	2,850	47,000	2,355.37
1995-10-03	2,850	2,860	2,800	2,860	12,000	2,363.64
1995-10-02	2,860	2,860	2,850	2,860	20,000	2,363.64
1995-09-29	2,900	2,910	2,860	2,860	44,000	2,363.64
1995-09-28	2,940	2,940	2,880	2,890	193,000	2,388.43
1995-09-27	2,850	2,940	2,830	2,930	164,000	2,421.49
1995-09-26	2,670	2,730	2,620	2,730	19,000	2,256.20
1995-09-25	2,660	2,660	2,650	2,650	17,000	2,190.08
1995-09-22	2,720	2,730	2,680	2,700	25,000	2,231.41
1995-09-21	2,760	2,760	2,730	2,760	23,000	2,280.99
1995-09-20	2,940	2,940	2,800	2,800	39,000	2,314.05
1995-09-19	2,880	2,900	2,840	2,900	39,000	2,396.69
1995-09-18	2,970	2,970	2,880	2,880	46,000	2,380.17
1995-09-14	2,930	2,980	2,900	2,950	74,000	2,438.02
1995-09-13	2,930	2,970	2,930	2,930	22,000	2,421.49
1995-09-12	3,000	3,060	2,930	2,930	86,000	2,421.49
1995-09-11	2,870	2,980	2,850	2,980	65,000	2,462.81
1995-09-08	2,800	2,890	2,800	2,840	76,000	2,347.11
1995-09-07	2,810	2,870	2,810	2,870	45,000	2,371.90
1995-09-06	2,730	2,900	2,730	2,850	89,000	2,355.37
1995-09-05	2,710	2,730	2,710	2,710	36,000	2,239.67
1995-09-04	2,790	2,800	2,710	2,710	22,000	2,239.67
1995-09-01	2,660	2,800	2,660	2,750	120,000	2,272.73
1995-08-31	2,720	2,720	2,690	2,700	20,000	2,231.41
1995-08-30	2,750	2,760	2,740	2,750	94,000	2,272.73
1995-08-29	2,690	2,750	2,680	2,740	83,000	2,264.46
1995-08-28	2,730	2,730	2,640	2,650	52,000	2,190.08
1995-08-25	2,690	2,800	2,690	2,700	272,000	2,231.41
1995-08-24	2,500	2,680	2,500	2,650	193,000	2,190.08
1995-08-23	2,480	2,490	2,460	2,460	88,000	2,033.06
1995-08-22	2,500	2,500	2,490	2,490	162,000	2,057.85
1995-08-21	2,460	2,500	2,460	2,500	67,000	2,066.12
1995-08-18	2,500	2,520	2,480	2,500	283,000	2,066.12
1995-08-17	2,540	2,540	2,540	2,540	3,000	2,099.17
1995-08-16	2,470	2,580	2,470	2,550	209,000	2,107.44
1995-08-15	2,370	2,480	2,370	2,480	18,000	2,049.59
1995-08-14	2,400	2,420	2,390	2,400	55,000	1,983.47
1995-08-11	2,440	2,450	2,400	2,420	50,000	2,000
1995-08-10	2,510	2,520	2,420	2,420	92,000	2,000
1995-08-09	2,420	2,520	2,420	2,500	43,000	2,066.12
1995-08-08	2,410	2,420	2,400	2,420	57,000	2,000
1995-08-07	2,420	2,440	2,410	2,410	30,000	1,991.74
1995-08-04	2,420	2,440	2,420	2,420	81,000	2,000
1995-08-03	2,390	2,460	2,380	2,430	71,000	2,008.26
1995-08-02	2,300	2,350	2,290	2,350	67,000	1,942.15
1995-08-01	2,330	2,360	2,310	2,310	44,000	1,909.09
1995-07-31	2,290	2,330	2,280	2,330	22,000	1,925.62
1995-07-28	2,260	2,280	2,260	2,280	31,000	1,884.30
1995-07-27	2,180	2,260	2,180	2,260	27,000	1,867.77
1995-07-26	2,110	2,140	2,100	2,140	38,000	1,768.60
1995-07-25	2,120	2,130	2,100	2,120	41,000	1,752.07
1995-07-24	2,150	2,150	2,120	2,140	22,000	1,768.60
1995-07-21	2,150	2,160	2,150	2,150	43,000	1,776.86
1995-07-20	2,150	2,160	2,130	2,130	14,000	1,760.33
1995-07-19	2,180	2,180	2,120	2,140	47,000	1,768.60
1995-07-18	2,260	2,310	2,200	2,200	87,000	1,818.18
1995-07-17	2,280	2,280	2,230	2,250	26,000	1,859.50
1995-07-14	2,340	2,340	2,300	2,310	17,000	1,909.09
1995-07-13	2,250	2,410	2,250	2,400	66,000	1,983.47
1995-07-12	2,230	2,250	2,220	2,240	128,000	1,851.24
1995-07-11	2,100	2,130	2,070	2,130	16,000	1,760.33
1995-07-10	2,130	2,130	2,100	2,100	29,000	1,735.54
1995-07-07	2,000	2,090	2,000	2,050	59,000	1,694.21
1995-07-06	2,000	2,000	1,990	2,000	14,000	1,652.89
1995-07-05	1,960	1,990	1,960	1,990	17,000	1,644.63
1995-07-04	2,000	2,000	1,970	1,970	24,000	1,628.10
1995-07-03	1,960	2,000	1,960	2,000	25,000	1,652.89
1995-06-30	2,020	2,020	1,990	2,000	64,000	1,652.89
1995-06-29	1,990	2,050	1,990	2,020	65,000	1,669.42
1995-06-28	1,950	1,990	1,940	1,980	79,000	1,636.36
1995-06-27	1,960	1,960	1,930	1,940	21,000	1,603.31
1995-06-26	1,890	1,990	1,890	1,970	49,000	1,628.10
1995-06-23	1,860	1,900	1,850	1,900	62,000	1,570.25
1995-06-22	1,850	1,870	1,850	1,850	29,000	1,528.93
1995-06-21	1,770	1,830	1,770	1,830	41,000	1,512.40
1995-06-20	1,740	1,780	1,740	1,780	4,000	1,471.07
1995-06-19	1,740	1,750	1,730	1,750	7,000	1,446.28
1995-06-16	1,750	1,750	1,730	1,750	13,000	1,446.28
1995-06-15	1,750	1,750	1,730	1,750	51,000	1,446.28
1995-06-14	1,770	1,780	1,750	1,750	36,000	1,446.28
1995-06-13	1,800	1,800	1,790	1,790	30,000	1,479.34
1995-06-12	1,800	1,800	1,770	1,800	59,000	1,487.60
1995-06-09	1,800	1,810	1,800	1,810	11,000	1,495.87
1995-06-08	1,800	1,810	1,790	1,800	35,000	1,487.60
1995-06-07	1,810	1,820	1,800	1,800	73,000	1,487.60
1995-06-06	1,820	1,830	1,800	1,810	23,000	1,495.87
1995-06-05	1,790	1,820	1,790	1,820	23,000	1,504.13
1995-06-02	1,800	1,840	1,800	1,820	70,000	1,504.13
1995-06-01	1,690	1,760	1,690	1,740	71,000	1,438.02
1995-05-31	1,680	1,690	1,660	1,690	18,000	1,396.69
1995-05-29	1,650	1,660	1,640	1,650	35,000	1,363.64
1995-05-26	1,630	1,650	1,630	1,650	57,000	1,363.64
1995-05-25	1,630	1,650	1,630	1,650	11,000	1,363.64
1995-05-24	1,600	1,610	1,600	1,600	36,000	1,322.31
1995-05-23	1,580	1,600	1,580	1,600	18,000	1,322.31
1995-05-22	1,600	1,620	1,580	1,580	12,000	1,305.79
1995-05-19	1,610	1,610	1,560	1,570	75,000	1,297.52
1995-05-18	1,650	1,650	1,580	1,580	29,000	1,305.79
1995-05-17	1,600	1,620	1,600	1,600	16,000	1,322.31
1995-05-16	1,620	1,630	1,590	1,590	45,000	1,314.05
1995-05-15	1,610	1,640	1,580	1,630	42,000	1,347.11
1995-05-12	1,670	1,670	1,600	1,610	50,000	1,330.58
1995-05-11	1,700	1,700	1,660	1,660	36,000	1,371.90
1995-05-10	1,740	1,740	1,680	1,680	7,000	1,388.43
1995-05-09	1,780	1,780	1,750	1,750	14,000	1,446.28
1995-05-08	1,780	1,780	1,770	1,770	47,000	1,462.81
1995-05-02	1,780	1,790	1,770	1,770	41,000	1,462.81
1995-05-01	1,780	1,780	1,780	1,780	6,000	1,471.07
1995-04-28	1,780	1,800	1,760	1,790	12,000	1,479.34
1995-04-27	1,780	1,820	1,780	1,780	43,000	1,471.07
1995-04-26	1,750	1,760	1,750	1,760	7,000	1,454.55
1995-04-25	1,750	1,780	1,750	1,750	9,000	1,446.28
1995-04-24	1,780	1,780	1,760	1,780	17,000	1,471.07
1995-04-21	1,740	1,780	1,740	1,780	42,000	1,471.07
1995-04-20	1,710	1,710	1,700	1,710	17,000	1,413.22
1995-04-19	1,680	1,700	1,680	1,700	7,000	1,404.96
1995-04-18	1,680	1,710	1,680	1,710	18,000	1,413.22
1995-04-17	1,740	1,740	1,700	1,700	37,000	1,404.96
1995-04-14	1,800	1,800	1,730	1,730	23,000	1,429.75
1995-04-13	1,880	1,880	1,810	1,810	22,000	1,495.87
1995-04-12	1,900	1,900	1,890	1,890	3,000	1,561.98
1995-04-11	1,860	1,880	1,850	1,870	11,000	1,545.45
1995-04-10	1,870	1,870	1,850	1,850	3,000	1,528.93
1995-04-07	1,870	1,870	1,870	1,870	3,000	1,545.45
1995-04-05	1,890	1,910	1,890	1,890	22,000	1,561.98
1995-04-04	1,920	1,920	1,900	1,920	17,000	1,586.78
1995-04-03	1,950	1,950	1,890	1,890	8,000	1,561.98
1995-03-31	2,010	2,010	1,940	1,980	29,000	1,636.36
1995-03-30	2,010	2,010	1,960	1,990	41,000	1,644.63
1995-03-29	1,950	2,000	1,950	1,980	12,000	1,636.36
1995-03-28	1,900	1,920	1,900	1,920	14,000	1,586.78
1995-03-27	1,800	1,820	1,780	1,780	18,000	1,471.07
1995-03-24	1,810	1,810	1,800	1,800	9,000	1,487.60
1995-03-23	1,860	1,860	1,860	1,860	2,000	1,537.19
1995-03-22	1,940	1,940	1,910	1,920	20,000	1,586.78
1995-03-20	1,930	1,930	1,930	1,930	1,000	1,595.04
1995-03-17	2,040	2,040	1,960	1,960	14,000	1,619.83
1995-03-16	2,040	2,040	2,000	2,000	33,000	1,652.89
1995-03-15	1,970	2,050	1,960	2,000	16,000	1,652.89
1995-03-14	1,980	1,980	1,960	1,970	45,000	1,628.10
1995-03-13	2,020	2,020	1,950	1,950	7,000	1,611.57
1995-03-10	2,000	2,020	2,000	2,020	12,000	1,669.42
1995-03-09	2,020	2,050	2,020	2,050	14,000	1,694.21
1995-03-08	2,020	2,020	2,000	2,020	11,000	1,669.42
1995-03-07	2,050	2,100	2,050	2,100	32,000	1,735.54
1995-03-06	2,160	2,160	2,140	2,150	6,000	1,776.86
1995-03-03	2,100	2,170	2,100	2,170	7,000	1,793.39
1995-03-02	2,100	2,190	2,100	2,190	17,000	1,809.92
1995-03-01	2,060	2,080	2,060	2,060	16,000	1,702.48
1995-02-28	2,060	2,060	2,050	2,060	16,000	1,702.48
1995-02-27	2,050	2,060	2,050	2,050	12,000	1,694.21
1995-02-24	2,110	2,150	2,100	2,110	44,000	1,743.80
1995-02-23	2,100	2,120	2,100	2,100	32,000	1,735.54
1995-02-22	2,110	2,110	2,100	2,100	57,000	1,735.54
1995-02-21	2,110	2,120	2,100	2,120	7,000	1,752.07
1995-02-20	2,100	2,100	2,100	2,100	12,000	1,735.54
1995-02-17	2,090	2,100	2,040	2,060	31,000	1,702.48
1995-02-16	2,180	2,180	2,100	2,100	18,000	1,735.54
1995-02-15	2,160	2,160	2,160	2,160	8,000	1,785.12
1995-02-14	2,250	2,280	2,240	2,240	11,000	1,851.24
1995-02-13	2,280	2,280	2,260	2,260	7,000	1,867.77
1995-02-10	2,260	2,280	2,240	2,280	13,000	1,884.30
1995-02-09	2,250	2,270	2,240	2,240	14,000	1,851.24
1995-02-08	2,200	2,230	2,200	2,230	16,000	1,842.98
1995-02-07	2,200	2,200	2,180	2,180	60,000	1,801.65
1995-02-06	2,180	2,180	2,180	2,180	21,000	1,801.65
1995-02-03	2,100	2,110	2,100	2,100	21,000	1,735.54
1995-02-02	2,230	2,230	2,150	2,150	54,000	1,776.86
1995-02-01	2,250	2,250	2,200	2,200	4,000	1,818.18
1995-01-31	2,330	2,330	2,250	2,260	9,000	1,867.77
1995-01-30	2,350	2,350	2,330	2,330	2,000	1,925.62
1995-01-27	2,330	2,420	2,300	2,300	38,000	1,900.83
1995-01-26	2,440	2,440	2,300	2,300	6,000	1,900.83
1995-01-25	2,440	2,440	2,440	2,440	24,000	2,016.53
1995-01-24	2,450	2,450	2,440	2,440	9,000	2,016.53
1995-01-23	2,610	2,610	2,500	2,500	2,000	2,066.12
1995-01-20	2,650	2,650	2,650	2,650	2,000	2,190.08
1995-01-19	2,650	2,650	2,620	2,620	14,000	2,165.29
1995-01-18	2,680	2,680	2,650	2,650	5,000	2,190.08
1995-01-17	2,720	2,720	2,700	2,700	23,000	2,231.41
1995-01-13	2,750	2,750	2,720	2,740	39,000	2,264.46
1995-01-12	2,780	2,780	2,770	2,780	7,000	2,297.52
1995-01-11	2,700	2,750	2,700	2,750	25,000	2,272.73
1995-01-10	2,700	2,700	2,700	2,700	16,000	2,231.41
1995-01-09	2,650	2,700	2,650	2,700	92,000	2,231.41
1995-01-06	2,620	2,650	2,620	2,650	18,000	2,190.08
1995-01-05	2,650	2,650	2,640	2,650	19,000	2,190.08
1995-01-04	2,630	2,650	2,630	2,650	9,000	2,190.08

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 [1995年度]

6966 (株)三井ハイテックの時系列データ [1995年度]