6966 (株)三井ハイテックの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,180	2,210	2,100	2,120	129,200	1,927.27
1997-12-29	2,230	2,230	2,210	2,220	28,900	2,018.18
1997-12-26	2,310	2,310	2,250	2,270	16,500	2,063.64
1997-12-25	2,340	2,420	2,310	2,310	78,800	2,100
1997-12-24	2,240	2,370	2,210	2,300	59,300	2,090.91
1997-12-22	2,320	2,340	2,280	2,280	35,200	2,072.73
1997-12-19	2,380	2,380	2,310	2,310	33,100	2,100
1997-12-18	2,430	2,430	2,390	2,410	18,200	2,190.91
1997-12-17	2,340	2,460	2,330	2,410	29,200	2,190.91
1997-12-16	2,440	2,440	2,320	2,370	40,100	2,154.55
1997-12-15	2,400	2,400	2,360	2,360	57,900	2,145.45
1997-12-12	2,400	2,420	2,400	2,410	49,600	2,190.91
1997-12-11	2,480	2,480	2,370	2,430	33,500	2,209.09
1997-12-10	2,510	2,520	2,480	2,480	31,600	2,254.55
1997-12-09	2,550	2,570	2,500	2,510	51,000	2,281.82
1997-12-08	2,540	2,570	2,500	2,570	45,300	2,336.36
1997-12-05	2,520	2,570	2,520	2,540	47,700	2,309.09
1997-12-04	2,550	2,560	2,510	2,510	66,200	2,281.82
1997-12-03	2,580	2,600	2,560	2,570	57,100	2,336.36
1997-12-02	2,630	2,650	2,570	2,570	59,100	2,336.36
1997-12-01	2,610	2,620	2,580	2,600	27,800	2,363.64
1997-11-28	2,650	2,650	2,510	2,530	105,600	2,300
1997-11-27	2,690	2,700	2,640	2,650	40,900	2,409.09
1997-11-26	2,780	2,780	2,650	2,650	61,900	2,409.09
1997-11-25	2,710	2,780	2,680	2,780	54,100	2,527.27
1997-11-21	2,800	2,820	2,780	2,810	93,100	2,554.55
1997-11-20	2,620	2,740	2,620	2,650	85,600	2,409.09
1997-11-19	2,700	2,700	2,630	2,650	81,100	2,409.09
1997-11-18	2,690	2,850	2,620	2,830	86,700	2,572.73
1997-11-17	2,460	2,720	2,460	2,700	80,900	2,454.55
1997-11-14	2,450	2,490	2,410	2,450	68,900	2,227.27
1997-11-13	2,510	2,540	2,440	2,440	69,700	2,218.18
1997-11-12	2,600	2,640	2,580	2,600	119,400	2,363.64
1997-11-11	2,670	2,680	2,560	2,580	219,900	2,345.45
1997-11-10	2,670	2,720	2,670	2,700	60,000	2,454.55
1997-11-07	2,690	2,720	2,680	2,720	49,400	2,472.73
1997-11-06	2,700	2,750	2,700	2,730	33,800	2,481.82
1997-11-05	2,770	2,770	2,670	2,700	45,600	2,454.55
1997-11-04	2,750	2,760	2,700	2,740	17,200	2,490.91
1997-10-31	2,680	2,750	2,620	2,740	99,100	2,490.91
1997-10-30	2,850	2,850	2,740	2,750	104,100	2,500
1997-10-29	2,810	2,850	2,810	2,820	94,200	2,563.64
1997-10-28	2,700	2,740	2,690	2,730	106,300	2,481.82
1997-10-27	2,940	2,980	2,900	2,900	104,400	2,636.36
1997-10-24	2,970	3,050	2,930	3,030	131,900	2,754.55
1997-10-23	3,060	3,090	3,000	3,010	80,500	2,736.36
1997-10-22	3,120	3,150	3,070	3,100	93,000	2,818.18
1997-10-21	3,180	3,180	3,080	3,100	109,600	2,818.18
1997-10-20	3,160	3,210	3,140	3,160	216,200	2,872.73
1997-10-17	3,160	3,190	3,130	3,190	120,600	2,900
1997-10-16	3,120	3,200	3,120	3,200	131,300	2,909.09
1997-10-15	3,170	3,180	3,120	3,140	100,700	2,854.55
1997-10-14	3,150	3,180	3,110	3,180	91,000	2,890.91
1997-10-13	3,120	3,150	3,110	3,150	84,400	2,863.64
1997-10-09	3,180	3,200	3,130	3,150	121,900	2,863.64
1997-10-08	3,100	3,190	3,080	3,190	159,300	2,900
1997-10-07	3,130	3,150	3,100	3,100	152,600	2,818.18
1997-10-06	3,070	3,130	3,070	3,130	125,700	2,845.45
1997-10-03	3,010	3,090	3,000	3,030	112,600	2,754.55
1997-10-02	3,030	3,060	3,000	3,000	80,200	2,727.27
1997-10-01	2,970	3,050	2,920	3,020	120,600	2,745.45
1997-09-30	2,990	3,010	2,950	2,970	84,000	2,700
1997-09-29	2,920	2,930	2,880	2,920	72,600	2,654.55
1997-09-26	3,000	3,020	2,900	2,900	109,200	2,636.36
1997-09-25	3,100	3,100	3,050	3,050	110,800	2,772.73
1997-09-24	3,000	3,090	2,990	3,060	106,100	2,781.82
1997-09-22	2,950	3,010	2,950	2,970	52,600	2,700
1997-09-19	2,920	2,940	2,900	2,920	38,500	2,654.55
1997-09-18	2,910	2,920	2,880	2,910	54,800	2,645.45
1997-09-17	2,950	2,970	2,920	2,930	71,700	2,663.64
1997-09-16	2,930	2,950	2,910	2,930	101,600	2,663.64
1997-09-12	2,910	2,930	2,890	2,930	86,200	2,663.64
1997-09-11	3,010	3,030	2,920	2,940	99,400	2,672.73
1997-09-10	3,010	3,050	3,000	3,030	91,700	2,754.55
1997-09-09	3,040	3,070	2,990	3,010	108,900	2,736.36
1997-09-08	3,000	3,050	2,980	3,020	119,500	2,745.45
1997-09-05	2,910	2,950	2,850	2,920	110,900	2,654.55
1997-09-04	3,000	3,000	2,950	2,950	56,800	2,681.82
1997-09-03	2,990	3,070	2,970	3,030	76,900	2,754.55
1997-09-02	2,800	2,950	2,800	2,850	139,000	2,590.91
1997-09-01	2,910	2,920	2,800	2,820	114,800	2,563.64
1997-08-29	2,920	2,970	2,900	2,900	143,700	2,636.36
1997-08-28	3,120	3,150	3,040	3,060	104,300	2,781.82
1997-08-27	3,100	3,200	3,080	3,090	181,100	2,809.09
1997-08-26	3,090	3,120	3,060	3,110	147,700	2,827.27
1997-08-25	3,170	3,170	3,100	3,100	59,000	2,818.18
1997-08-22	3,210	3,260	3,160	3,170	94,300	2,881.82
1997-08-21	3,350	3,370	3,250	3,300	146,300	3,000
1997-08-20	3,300	3,370	3,280	3,340	134,100	3,036.36
1997-08-19	3,390	3,390	3,250	3,250	126,900	2,954.55
1997-08-18	3,280	3,330	3,240	3,300	184,400	3,000
1997-08-15	3,340	3,390	3,300	3,360	421,100	3,054.55
1997-08-14	3,160	3,320	3,160	3,190	345,600	2,900
1997-08-13	3,100	3,130	3,080	3,110	83,300	2,827.27
1997-08-12	3,100	3,140	3,080	3,110	85,200	2,827.27
1997-08-11	3,100	3,150	3,050	3,090	99,600	2,809.09
1997-08-08	3,280	3,300	3,190	3,250	110,200	2,954.55
1997-08-07	3,320	3,330	3,280	3,320	139,800	3,018.18
1997-08-06	3,230	3,300	3,200	3,280	144,900	2,981.82
1997-08-05	3,300	3,320	3,180	3,280	164,900	2,981.82
1997-08-04	3,340	3,430	3,300	3,350	279,500	3,045.45
1997-08-01	3,480	3,480	3,360	3,360	649,900	3,054.55
1997-07-31	3,280	3,380	3,240	3,380	721,300	3,072.73
1997-07-30	3,180	3,270	3,160	3,240	740,000	2,945.45
1997-07-29	3,100	3,210	3,090	3,140	636,800	2,854.55
1997-07-28	3,040	3,090	3,030	3,070	102,500	2,790.91
1997-07-25	3,000	3,020	3,000	3,000	57,700	2,727.27
1997-07-24	3,020	3,040	2,990	2,990	81,000	2,718.18
1997-07-23	3,050	3,060	3,000	3,020	68,500	2,745.45
1997-07-22	3,060	3,070	3,010	3,030	113,600	2,754.55
1997-07-18	3,040	3,130	3,020	3,060	590,300	2,781.82
1997-07-17	3,090	3,110	3,010	3,040	380,800	2,763.64
1997-07-16	3,030	3,050	2,990	3,050	477,800	2,772.73
1997-07-15	2,920	2,990	2,890	2,990	396,700	2,718.18
1997-07-14	2,920	2,930	2,870	2,870	199,700	2,609.09
1997-07-11	2,810	2,900	2,810	2,850	296,600	2,590.91
1997-07-10	2,770	2,850	2,770	2,810	243,800	2,554.55
1997-07-09	2,750	2,780	2,720	2,770	93,000	2,518.18
1997-07-08	2,700	2,770	2,700	2,720	39,100	2,472.73
1997-07-07	2,700	2,730	2,670	2,700	69,400	2,454.55
1997-07-04	2,740	2,780	2,650	2,780	85,900	2,527.27
1997-07-03	2,710	2,750	2,680	2,750	187,600	2,500
1997-07-02	2,710	2,770	2,690	2,720	81,300	2,472.73
1997-07-01	2,750	2,760	2,700	2,720	100,300	2,472.73
1997-06-30	2,760	2,820	2,750	2,760	42,900	2,509.09
1997-06-27	2,830	2,830	2,800	2,800	21,100	2,545.45
1997-06-26	2,820	2,850	2,800	2,850	45,700	2,590.91
1997-06-25	2,790	2,820	2,750	2,820	56,800	2,563.64
1997-06-24	2,820	2,820	2,790	2,820	29,000	2,563.64
1997-06-23	2,860	2,860	2,820	2,830	27,800	2,572.73
1997-06-20	2,860	2,880	2,840	2,840	43,500	2,581.82
1997-06-19	2,870	2,880	2,850	2,880	65,800	2,618.18
1997-06-18	2,920	2,930	2,880	2,890	159,200	2,627.27
1997-06-17	2,840	2,860	2,800	2,840	23,400	2,581.82
1997-06-16	2,880	2,880	2,840	2,840	17,300	2,581.82
1997-06-13	2,890	2,900	2,840	2,840	68,500	2,581.82
1997-06-12	2,870	2,900	2,860	2,900	29,500	2,636.36
1997-06-11	2,910	2,930	2,870	2,870	166,700	2,609.09
1997-06-10	2,890	2,900	2,860	2,900	66,700	2,636.36
1997-06-09	2,920	2,920	2,850	2,860	75,700	2,600
1997-06-06	2,920	2,930	2,890	2,930	199,000	2,663.64
1997-06-05	2,910	2,920	2,840	2,920	141,600	2,654.55
1997-06-04	2,840	2,960	2,830	2,880	477,600	2,618.18
1997-06-03	2,840	2,870	2,820	2,830	268,300	2,572.73
1997-06-02	2,780	2,810	2,740	2,810	137,400	2,554.55
1997-05-30	2,740	2,760	2,710	2,750	102,600	2,500
1997-05-29	2,770	2,770	2,700	2,740	88,900	2,490.91
1997-05-28	2,660	2,780	2,620	2,750	76,600	2,500
1997-05-27	2,650	2,670	2,600	2,610	80,000	2,372.73
1997-05-26	2,620	2,650	2,620	2,650	35,000	2,409.09
1997-05-23	2,610	2,660	2,600	2,660	24,600	2,418.18
1997-05-22	2,580	2,610	2,580	2,580	42,100	2,345.45
1997-05-21	2,600	2,620	2,570	2,580	33,200	2,345.45
1997-05-20	2,620	2,640	2,530	2,570	129,900	2,336.36
1997-05-19	2,650	2,700	2,610	2,610	181,300	2,372.73
1997-05-16	2,780	2,790	2,750	2,770	94,200	2,518.18
1997-05-15	2,790	2,800	2,720	2,780	222,800	2,527.27
1997-05-14	2,700	2,780	2,700	2,780	214,800	2,527.27
1997-05-13	2,610	2,680	2,610	2,650	66,700	2,409.09
1997-05-12	2,510	2,600	2,500	2,600	104,600	2,363.64
1997-05-09	2,710	2,720	2,620	2,630	36,100	2,390.91
1997-05-08	2,700	2,710	2,670	2,710	42,000	2,463.64
1997-05-07	2,750	2,750	2,700	2,710	99,500	2,463.64
1997-05-06	2,740	2,780	2,700	2,730	141,400	2,481.82
1997-05-02	2,730	2,740	2,690	2,730	81,500	2,481.82
1997-05-01	2,760	2,770	2,710	2,740	83,300	2,490.91
1997-04-30	2,710	2,740	2,690	2,740	96,900	2,490.91
1997-04-28	2,710	2,720	2,680	2,700	17,800	2,454.55
1997-04-25	2,700	2,750	2,660	2,700	198,000	2,454.55
1997-04-24	2,680	2,680	2,640	2,680	102,100	2,436.36
1997-04-23	2,660	2,660	2,640	2,650	121,500	2,409.09
1997-04-22	2,650	2,660	2,640	2,650	39,400	2,409.09
1997-04-21	2,630	2,680	2,600	2,640	43,400	2,400
1997-04-18	2,600	2,660	2,600	2,620	42,600	2,381.82
1997-04-17	2,630	2,640	2,600	2,600	151,500	2,363.64
1997-04-16	2,630	2,680	2,630	2,630	59,300	2,390.91
1997-04-15	2,620	2,680	2,620	2,630	64,300	2,390.91
1997-04-14	2,660	2,660	2,610	2,620	38,900	2,381.82
1997-04-11	2,620	2,680	2,580	2,660	121,000	2,418.18
1997-04-10	2,690	2,730	2,610	2,630	186,400	2,390.91
1997-04-09	2,710	2,760	2,660	2,680	281,300	2,436.36
1997-04-08	2,680	2,690	2,660	2,690	114,800	2,445.45
1997-04-07	2,630	2,700	2,630	2,660	196,000	2,418.18
1997-04-04	2,620	2,650	2,600	2,600	117,200	2,363.64
1997-04-03	2,550	2,620	2,540	2,620	86,300	2,381.82
1997-04-02	2,490	2,630	2,480	2,560	80,000	2,327.27
1997-04-01	2,480	2,500	2,450	2,470	23,900	2,245.45
1997-03-31	2,540	2,540	2,500	2,510	19,600	2,281.82
1997-03-28	2,420	2,530	2,420	2,530	8,800	2,300
1997-03-27	2,470	2,500	2,400	2,410	35,300	2,190.91
1997-03-26	2,420	2,440	2,400	2,410	27,600	2,190.91
1997-03-25	2,460	2,480	2,430	2,470	17,800	2,245.45
1997-03-24	2,470	2,470	2,410	2,410	17,100	2,190.91
1997-03-21	2,480	2,500	2,470	2,470	6,200	2,245.45
1997-03-19	2,510	2,520	2,480	2,490	18,700	2,263.64
1997-03-18	2,470	2,500	2,440	2,470	22,000	2,245.45
1997-03-17	2,530	2,530	2,460	2,470	16,300	2,245.45
1997-03-14	2,430	2,530	2,420	2,510	19,600	2,281.82
1997-03-13	2,530	2,540	2,490	2,490	25,600	2,263.64
1997-03-12	2,500	2,550	2,490	2,550	36,600	2,318.18
1997-03-11	2,480	2,540	2,480	2,500	13,800	2,272.73
1997-03-10	2,560	2,570	2,500	2,500	9,600	2,272.73
1997-03-07	2,560	2,560	2,500	2,530	22,400	2,300
1997-03-06	2,570	2,580	2,520	2,560	35,600	2,327.27
1997-03-05	2,540	2,570	2,470	2,480	29,300	2,254.55
1997-03-04	2,530	2,600	2,530	2,570	33,300	2,336.36
1997-03-03	2,500	2,550	2,480	2,520	34,200	2,290.91
1997-02-28	2,590	2,590	2,540	2,550	78,300	2,318.18
1997-02-27	2,520	2,620	2,500	2,580	107,800	2,345.45
1997-02-26	2,400	2,540	2,400	2,520	133,200	2,290.91
1997-02-25	2,390	2,410	2,350	2,360	44,200	2,145.45
1997-02-24	2,410	2,410	2,360	2,390	10,700	2,172.73
1997-02-21	2,520	2,530	2,370	2,390	92,400	2,172.73
1997-02-20	2,510	2,550	2,500	2,520	22,800	2,290.91
1997-02-19	2,530	2,540	2,470	2,540	11,700	2,309.09
1997-02-18	2,580	2,590	2,530	2,540	15,800	2,309.09
1997-02-17	2,530	2,580	2,530	2,570	26,900	2,336.36
1997-02-14	2,580	2,590	2,560	2,580	34,000	2,345.45
1997-02-13	2,590	2,610	2,540	2,580	46,600	2,345.45
1997-02-12	2,550	2,590	2,470	2,580	56,200	2,345.45
1997-02-10	2,450	2,510	2,440	2,510	5,200	2,281.82
1997-02-07	2,500	2,560	2,470	2,470	20,300	2,245.45
1997-02-06	2,540	2,550	2,420	2,460	56,300	2,236.36
1997-02-05	2,540	2,540	2,440	2,490	17,200	2,263.64
1997-02-04	2,550	2,570	2,530	2,570	33,700	2,336.36
1997-02-03	2,560	2,570	2,520	2,550	12,400	2,318.18
1997-01-31	2,560	2,600	2,530	2,530	108,800	2,300
1997-01-30	2,520	2,620	2,500	2,550	181,600	2,318.18
1997-01-29	2,500	2,520	2,470	2,500	67,800	2,272.73
1997-01-28	2,420	2,470	2,420	2,460	54,700	2,236.36
1997-01-27	2,400	2,480	2,380	2,460	37,800	2,236.36
1997-01-24	2,370	2,400	2,360	2,400	21,700	2,181.82
1997-01-23	2,360	2,400	2,360	2,370	12,000	2,154.55
1997-01-22	2,380	2,400	2,360	2,400	19,100	2,181.82
1997-01-21	2,410	2,420	2,360	2,360	11,800	2,145.45
1997-01-20	2,430	2,430	2,370	2,410	11,800	2,190.91
1997-01-17	2,460	2,460	2,350	2,350	45,300	2,136.36
1997-01-16	2,460	2,530	2,450	2,500	124,400	2,272.73
1997-01-14	2,420	2,510	2,380	2,480	110,100	2,254.55
1997-01-13	2,390	2,450	2,380	2,430	76,900	2,209.09
1997-01-10	2,350	2,370	2,270	2,270	37,200	2,063.64
1997-01-09	2,420	2,450	2,360	2,360	50,700	2,145.45
1997-01-08	2,390	2,410	2,350	2,410	75,900	2,190.91
1997-01-07	2,250	2,400	2,250	2,390	148,600	2,172.73
1997-01-06	2,270	2,270	2,230	2,270	3,600	2,063.64

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 [1997年度]

6966 (株)三井ハイテックの時系列データ [1997年度]