6966 (株)三井ハイテックの時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,270	2,270	2,240	2,270	1,200	2,063.64
1996-12-27	2,230	2,250	2,230	2,250	7,300	2,045.45
1996-12-26	2,220	2,250	2,220	2,250	7,000	2,045.45
1996-12-25	2,220	2,220	2,210	2,220	14,700	2,018.18
1996-12-24	2,210	2,220	2,200	2,210	12,200	2,009.09
1996-12-20	2,210	2,220	2,200	2,200	13,000	2,000
1996-12-19	2,340	2,340	2,210	2,210	10,400	2,009.09
1996-12-18	2,340	2,340	2,300	2,300	24,200	2,090.91
1996-12-17	2,360	2,400	2,360	2,360	5,800	2,145.45
1996-12-16	2,430	2,430	2,380	2,380	33,100	2,163.64
1996-12-13	2,420	2,420	2,380	2,410	44,200	2,190.91
1996-12-12	2,400	2,430	2,400	2,430	11,300	2,209.09
1996-12-11	2,420	2,430	2,390	2,400	21,700	2,181.82
1996-12-10	2,430	2,450	2,400	2,430	22,400	2,209.09
1996-12-09	2,400	2,420	2,370	2,420	78,100	2,200
1996-12-06	2,450	2,450	2,370	2,410	8,100	2,190.91
1996-12-05	2,380	2,450	2,350	2,450	23,100	2,227.27
1996-12-04	2,340	2,380	2,340	2,340	10,600	2,127.27
1996-12-03	2,390	2,400	2,340	2,340	3,600	2,127.27
1996-12-02	2,420	2,420	2,360	2,360	7,400	2,145.45
1996-11-29	2,430	2,430	2,410	2,420	9,400	2,200
1996-11-28	2,480	2,480	2,430	2,430	18,400	2,209.09
1996-11-27	2,490	2,490	2,430	2,430	15,600	2,209.09
1996-11-26	2,480	2,520	2,480	2,480	40,100	2,254.55
1996-11-25	2,370	2,440	2,370	2,440	51,800	2,218.18
1996-11-22	2,330	2,360	2,320	2,360	24,400	2,145.45
1996-11-21	2,300	2,350	2,300	2,350	21,800	2,136.36
1996-11-20	2,350	2,350	2,310	2,320	12,300	2,109.09
1996-11-19	2,300	2,330	2,300	2,330	13,900	2,118.18
1996-11-18	2,320	2,320	2,300	2,300	4,600	2,090.91
1996-11-15	2,330	2,330	2,300	2,300	52,300	2,090.91
1996-11-14	2,320	2,320	2,300	2,300	18,000	2,090.91
1996-11-13	2,320	2,340	2,310	2,320	7,800	2,109.09
1996-11-12	2,320	2,350	2,320	2,350	10,300	2,136.36
1996-11-11	2,300	2,350	2,300	2,350	18,600	2,136.36
1996-11-08	2,280	2,320	2,280	2,320	31,700	2,109.09
1996-11-07	2,350	2,350	2,300	2,300	10,400	2,090.91
1996-11-06	2,280	2,340	2,280	2,340	11,400	2,127.27
1996-11-05	2,290	2,310	2,280	2,280	20,600	2,072.73
1996-11-01	2,310	2,310	2,270	2,280	12,200	2,072.73
1996-10-31	2,380	2,380	2,300	2,300	22,000	2,090.91
1996-10-30	2,360	2,360	2,350	2,360	14,800	2,145.45
1996-10-29	2,350	2,370	2,350	2,370	14,800	2,154.55
1996-10-28	2,350	2,380	2,350	2,380	2,700	2,163.64
1996-10-25	2,350	2,360	2,330	2,360	29,900	2,145.45
1996-10-24	2,350	2,370	2,350	2,370	49,000	2,154.55
1996-10-23	2,360	2,390	2,350	2,370	61,600	2,154.55
1996-10-22	2,340	2,380	2,340	2,380	22,000	2,163.64
1996-10-21	2,370	2,380	2,360	2,380	31,400	2,163.64
1996-10-18	2,370	2,380	2,350	2,370	79,000	2,154.55
1996-10-17	2,300	2,380	2,300	2,350	114,100	2,136.36
1996-10-16	2,270	2,300	2,270	2,300	31,400	2,090.91
1996-10-15	2,210	2,280	2,210	2,230	46,000	2,027.27
1996-10-14	2,210	2,240	2,210	2,210	17,400	2,009.09
1996-10-11	2,230	2,240	2,230	2,240	8,500	2,036.36
1996-10-09	2,260	2,260	2,220	2,220	12,800	2,018.18
1996-10-08	2,310	2,330	2,310	2,310	35,400	2,100
1996-10-07	2,340	2,360	2,300	2,340	114,900	2,127.27
1996-10-04	2,340	2,360	2,330	2,340	21,600	2,127.27
1996-10-03	2,350	2,370	2,340	2,370	146,100	2,154.55
1996-10-02	2,330	2,340	2,300	2,340	93,800	2,127.27
1996-10-01	2,340	2,350	2,300	2,330	80,400	2,118.18
1996-09-30	2,280	2,350	2,280	2,340	141,700	2,127.27
1996-09-27	2,170	2,290	2,150	2,270	117,200	2,063.64
1996-09-26	2,080	2,190	2,080	2,190	51,100	1,990.91
1996-09-25	2,040	2,080	2,040	2,060	26,800	1,872.73
1996-09-24	2,040	2,040	2,020	2,040	34,700	1,854.55
1996-09-20	2,060	2,070	2,000	2,040	69,400	1,854.55
1996-09-19	2,080	2,080	2,050	2,050	18,500	1,863.64
1996-09-18	2,180	2,230	2,090	2,150	52,300	1,954.55
1996-09-17	2,100	2,150	2,100	2,110	37,400	1,918.18
1996-09-13	1,970	2,080	1,970	2,080	78,800	1,890.91
1996-09-12	2,000	2,000	1,970	1,970	81,000	1,790.91
1996-09-11	2,050	2,060	2,000	2,020	31,600	1,836.36
1996-09-10	2,000	2,080	2,000	2,040	47,000	1,854.55
1996-09-09	2,000	2,010	1,980	1,980	72,300	1,800
1996-09-06	2,100	2,130	2,080	2,100	30,700	1,909.09
1996-09-05	2,140	2,140	2,120	2,130	34,900	1,936.36
1996-09-04	2,130	2,140	2,110	2,120	27,500	1,927.27
1996-09-03	2,200	2,210	2,110	2,110	18,700	1,918.18
1996-09-02	2,180	2,190	2,180	2,190	6,900	1,990.91
1996-08-30	2,210	2,220	2,180	2,180	20,500	1,981.82
1996-08-29	2,200	2,220	2,200	2,200	21,900	2,000
1996-08-28	2,240	2,250	2,200	2,220	13,100	2,018.18
1996-08-27	2,240	2,260	2,240	2,240	124,200	2,036.36
1996-08-26	2,280	2,280	2,230	2,250	51,700	2,045.45
1996-08-23	2,300	2,310	2,280	2,280	49,300	2,072.73
1996-08-22	2,320	2,320	2,300	2,310	57,300	2,100
1996-08-21	2,300	2,330	2,270	2,300	12,900	2,090.91
1996-08-20	2,320	2,340	2,300	2,330	41,700	2,118.18
1996-08-19	2,220	2,330	2,220	2,330	37,000	2,118.18
1996-08-16	2,250	2,250	2,230	2,230	11,000	2,027.27
1996-08-15	2,190	2,230	2,190	2,230	45,800	2,027.27
1996-08-14	2,200	2,200	2,190	2,200	15,700	2,000
1996-08-13	2,210	2,210	2,190	2,200	8,400	2,000
1996-08-12	2,200	2,200	2,150	2,190	7,400	1,990.91
1996-08-09	2,210	2,230	2,190	2,200	13,500	2,000
1996-08-08	2,200	2,240	2,200	2,200	25,500	2,000
1996-08-07	2,230	2,270	2,180	2,190	52,400	1,990.91
1996-08-06	2,230	2,260	2,210	2,260	19,800	2,054.55
1996-08-05	2,260	2,260	2,230	2,230	25,600	2,027.27
1996-08-02	2,250	2,250	2,240	2,250	28,400	2,045.45
1996-08-01	2,250	2,250	2,220	2,250	20,700	2,045.45
1996-07-31	2,260	2,280	2,180	2,210	99,800	2,009.09
1996-07-30	2,300	2,310	2,260	2,260	16,500	2,054.55
1996-07-29	2,390	2,390	2,300	2,300	24,900	2,090.91
1996-07-26	2,410	2,420	2,400	2,410	15,000	2,190.91
1996-07-25	2,420	2,420	2,360	2,400	11,100	2,181.82
1996-07-24	2,410	2,410	2,380	2,380	13,000	2,163.64
1996-07-23	2,410	2,450	2,410	2,440	81,700	2,218.18
1996-07-22	2,440	2,500	2,440	2,470	24,300	2,245.45
1996-07-19	2,470	2,470	2,460	2,460	6,500	2,236.36
1996-07-18	2,480	2,480	2,450	2,450	11,300	2,227.27
1996-07-17	2,430	2,440	2,410	2,440	25,700	2,218.18
1996-07-16	2,470	2,470	2,400	2,460	19,100	2,236.36
1996-07-15	2,460	2,500	2,460	2,500	36,000	2,272.73
1996-07-12	2,480	2,480	2,450	2,460	48,800	2,236.36
1996-07-11	2,470	2,480	2,450	2,460	37,700	2,236.36
1996-07-10	2,500	2,510	2,470	2,470	8,900	2,245.45
1996-07-09	2,480	2,500	2,450	2,500	83,500	2,272.73
1996-07-08	2,520	2,520	2,450	2,490	20,500	2,263.64
1996-07-05	2,540	2,540	2,510	2,510	41,100	2,281.82
1996-07-04	2,580	2,580	2,520	2,530	10,500	2,300
1996-07-03	2,520	2,520	2,510	2,510	11,900	2,281.82
1996-07-02	2,560	2,580	2,510	2,520	12,400	2,290.91
1996-07-01	2,600	2,600	2,560	2,560	11,300	2,327.27
1996-06-28	2,540	2,580	2,540	2,560	43,400	2,327.27
1996-06-27	2,570	2,570	2,530	2,540	28,500	2,309.09
1996-06-26	2,570	2,580	2,550	2,570	29,000	2,336.36
1996-06-25	2,520	2,530	2,500	2,500	46,700	2,272.73
1996-06-24	2,560	2,560	2,520	2,530	39,800	2,300
1996-06-21	2,580	2,580	2,550	2,560	16,800	2,327.27
1996-06-20	2,600	2,600	2,570	2,580	19,900	2,345.45
1996-06-19	2,550	2,600	2,550	2,560	52,700	2,327.27
1996-06-18	2,530	2,560	2,500	2,550	40,500	2,318.18
1996-06-17	2,470	2,540	2,470	2,490	74,300	2,263.64
1996-06-14	2,380	2,470	2,380	2,470	77,500	2,245.45
1996-06-13	2,470	2,470	2,400	2,400	12,300	2,181.82
1996-06-12	2,420	2,450	2,400	2,400	29,600	2,181.82
1996-06-11	2,420	2,450	2,420	2,420	7,600	2,200
1996-06-10	2,460	2,470	2,460	2,460	18,300	2,236.36
1996-06-07	2,410	2,480	2,410	2,480	14,400	2,254.55
1996-06-06	2,500	2,510	2,410	2,410	20,400	2,190.91
1996-06-05	2,490	2,540	2,450	2,500	55,400	2,272.73
1996-06-04	2,510	2,510	2,490	2,490	4,800	2,263.64
1996-06-03	2,390	2,420	2,390	2,390	29,100	2,172.73
1996-05-31	2,450	2,500	2,450	2,490	24,000	2,263.64
1996-05-30	2,450	2,480	2,440	2,470	13,000	2,245.45
1996-05-29	2,440	2,470	2,410	2,470	22,000	2,245.45
1996-05-28	2,400	2,420	2,390	2,420	7,000	2,200
1996-05-27	2,420	2,420	2,400	2,400	28,000	2,181.82
1996-05-24	2,460	2,460	2,410	2,410	71,000	2,190.91
1996-05-23	2,500	2,510	2,450	2,450	62,000	2,227.27
1996-05-22	2,500	2,550	2,500	2,540	28,000	2,309.09
1996-05-21	2,510	2,540	2,510	2,530	40,000	2,300
1996-05-20	2,600	2,600	2,550	2,550	19,000	2,318.18
1996-05-17	2,550	2,600	2,550	2,600	24,000	2,363.64
1996-05-16	2,600	2,600	2,550	2,550	22,000	2,318.18
1996-05-15	2,560	2,630	2,550	2,570	23,000	2,336.36
1996-05-14	2,590	2,590	2,500	2,550	16,000	2,318.18
1996-05-13	2,570	2,590	2,570	2,570	10,000	2,336.36
1996-05-10	2,590	2,590	2,550	2,550	16,000	2,318.18
1996-05-09	2,620	2,630	2,590	2,590	30,000	2,354.55
1996-05-08	2,580	2,630	2,580	2,630	48,000	2,390.91
1996-05-07	2,600	2,630	2,570	2,570	36,000	2,336.36
1996-05-02	2,630	2,640	2,550	2,640	78,000	2,400
1996-05-01	2,650	2,650	2,630	2,630	26,000	2,390.91
1996-04-30	2,690	2,700	2,650	2,680	26,000	2,436.36
1996-04-26	2,630	2,710	2,600	2,710	148,000	2,463.64
1996-04-25	2,610	2,650	2,600	2,650	94,000	2,409.09
1996-04-24	2,560	2,600	2,560	2,600	65,000	2,363.64
1996-04-23	2,600	2,600	2,560	2,560	19,000	2,327.27
1996-04-22	2,580	2,600	2,570	2,600	19,000	2,363.64
1996-04-19	2,570	2,580	2,550	2,570	23,000	2,336.36
1996-04-18	2,570	2,580	2,550	2,570	37,000	2,336.36
1996-04-17	2,570	2,580	2,550	2,550	30,000	2,318.18
1996-04-16	2,520	2,560	2,500	2,510	7,000	2,281.82
1996-04-15	2,550	2,550	2,480	2,480	27,000	2,254.55
1996-04-12	2,580	2,580	2,540	2,540	13,000	2,309.09
1996-04-11	2,570	2,570	2,550	2,560	9,000	2,327.27
1996-04-10	2,570	2,590	2,570	2,580	36,000	2,345.45
1996-04-09	2,460	2,570	2,460	2,570	54,000	2,336.36
1996-04-08	2,480	2,480	2,440	2,450	15,000	2,227.27
1996-04-05	2,450	2,480	2,430	2,480	55,000	2,254.55
1996-04-04	2,490	2,500	2,450	2,450	9,000	2,227.27
1996-04-03	2,510	2,520	2,490	2,500	32,000	2,272.73
1996-04-02	2,440	2,500	2,440	2,500	27,000	2,272.73
1996-04-01	2,450	2,490	2,450	2,480	66,000	2,254.55
1996-03-29	2,390	2,390	2,340	2,370	70,000	2,154.55
1996-03-28	2,360	2,360	2,320	2,330	53,000	2,118.18
1996-03-27	2,320	2,330	2,320	2,320	13,000	2,109.09
1996-03-26	2,310	2,360	2,310	2,320	19,000	2,109.09
1996-03-25	2,290	2,360	2,290	2,290	38,000	2,081.82
1996-03-22	2,360	2,400	2,340	2,360	47,000	2,145.45
1996-03-21	2,300	2,380	2,290	2,380	27,000	2,163.64
1996-03-19	2,240	2,280	2,240	2,260	79,000	2,054.55
1996-03-18	2,340	2,340	2,200	2,200	55,000	2,000
1996-03-15	2,350	2,360	2,350	2,350	18,000	2,136.36
1996-03-14	2,350	2,370	2,350	2,370	34,000	2,154.55
1996-03-13	2,400	2,400	2,350	2,350	31,000	2,136.36
1996-03-12	2,470	2,490	2,460	2,460	28,000	2,236.36
1996-03-11	2,450	2,450	2,420	2,420	5,000	2,200
1996-03-08	2,560	2,560	2,500	2,530	36,000	2,300
1996-03-07	2,610	2,610	2,570	2,570	94,000	2,336.36
1996-03-06	2,640	2,650	2,600	2,630	18,000	2,390.91
1996-03-05	2,620	2,690	2,620	2,650	8,000	2,409.09
1996-03-04	2,690	2,700	2,670	2,700	79,000	2,454.55
1996-03-01	2,620	2,680	2,620	2,650	31,000	2,409.09
1996-02-29	2,650	2,650	2,610	2,610	7,000	2,372.73
1996-02-28	2,600	2,600	2,600	2,600	2,000	2,363.64
1996-02-27	2,620	2,620	2,590	2,590	17,000	2,354.55
1996-02-26	2,630	2,630	2,630	2,630	1,000	2,390.91
1996-02-23	2,610	2,670	2,610	2,630	15,000	2,390.91
1996-02-22	2,640	2,650	2,600	2,600	80,000	2,363.64
1996-02-21	2,650	2,650	2,610	2,610	18,000	2,372.73
1996-02-20	2,620	2,640	2,600	2,640	24,000	2,400
1996-02-19	2,580	2,580	2,580	2,580	8,000	2,345.45
1996-02-16	2,580	2,600	2,580	2,580	24,000	2,345.45
1996-02-15	2,580	2,600	2,580	2,600	13,000	2,363.64
1996-02-14	2,600	2,610	2,600	2,610	14,000	2,372.73
1996-02-13	2,640	2,640	2,590	2,590	19,000	2,354.55
1996-02-09	2,690	2,690	2,580	2,600	36,000	2,363.64
1996-02-08	2,650	2,680	2,600	2,630	23,000	2,390.91
1996-02-07	2,520	2,640	2,520	2,640	18,000	2,400
1996-02-06	2,480	2,480	2,450	2,480	17,000	2,254.55
1996-02-05	2,510	2,510	2,500	2,500	6,000	2,272.73
1996-02-02	2,550	2,550	2,510	2,550	14,000	2,318.18
1996-02-01	2,570	2,600	2,500	2,500	17,000	2,272.73
1996-01-31	2,630	2,630	2,600	2,600	19,000	2,363.64
1996-01-30	2,660	2,660	2,620	2,620	10,000	2,381.82
1996-01-29	2,640	2,670	2,620	2,620	19,000	2,381.82
1996-01-26	2,550	2,640	2,550	2,600	5,000	2,363.64
1996-01-25	2,800	2,810	2,780	2,810	21,000	2,322.31
1996-01-24	2,820	2,820	2,790	2,790	23,000	2,305.79
1996-01-23	2,820	2,820	2,800	2,800	18,000	2,314.05
1996-01-22	2,840	2,840	2,780	2,780	18,000	2,297.52
1996-01-19	2,830	2,830	2,780	2,820	27,000	2,330.58
1996-01-18	2,840	2,840	2,790	2,790	15,000	2,305.79
1996-01-17	2,850	2,850	2,780	2,780	58,000	2,297.52
1996-01-16	2,840	2,840	2,780	2,820	24,000	2,330.58
1996-01-12	2,830	2,850	2,790	2,850	58,000	2,355.37
1996-01-11	2,840	2,840	2,790	2,790	17,000	2,305.79
1996-01-10	2,850	2,900	2,850	2,870	67,000	2,371.90
1996-01-09	2,870	2,880	2,860	2,870	40,000	2,371.90
1996-01-08	2,850	2,850	2,800	2,850	102,000	2,355.37
1996-01-05	2,800	2,850	2,800	2,850	43,000	2,355.37
1996-01-04	2,810	2,810	2,790	2,800	11,000	2,314.05

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 [1996年度]

6966 (株)三井ハイテックの時系列データ [1996年度]