6966 (株)三井ハイテックの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,930	1,960	1,930	1,960	84,000	1,781.82
1998-12-29	1,980	1,981	1,930	1,950	130,900	1,772.73
1998-12-28	2,045	2,045	1,990	1,990	130,600	1,809.09
1998-12-25	2,060	2,095	2,050	2,050	109,700	1,863.64
1998-12-24	2,150	2,150	2,010	2,020	217,400	1,836.36
1998-12-22	2,220	2,220	2,155	2,190	44,900	1,990.91
1998-12-21	2,260	2,260	2,220	2,220	33,600	2,018.18
1998-12-18	2,220	2,230	2,205	2,220	27,400	2,018.18
1998-12-17	2,225	2,230	2,200	2,220	59,100	2,018.18
1998-12-16	2,280	2,280	2,215	2,225	45,800	2,022.73
1998-12-15	2,215	2,295	2,215	2,240	96,400	2,036.36
1998-12-14	2,295	2,300	2,250	2,255	65,500	2,050
1998-12-11	2,370	2,370	2,295	2,295	67,700	2,086.36
1998-12-10	2,365	2,370	2,340	2,360	65,200	2,145.45
1998-12-09	2,275	2,365	2,275	2,340	136,500	2,127.27
1998-12-08	2,300	2,300	2,270	2,275	209,400	2,068.18
1998-12-07	2,390	2,395	2,290	2,300	343,300	2,090.91
1998-12-04	2,500	2,500	2,385	2,390	531,600	2,172.73
1998-12-03	2,820	2,820	2,780	2,780	9,700	2,527.27
1998-12-02	2,800	2,820	2,750	2,820	22,700	2,563.64
1998-12-01	2,755	2,835	2,755	2,805	17,500	2,550
1998-11-30	2,870	2,875	2,820	2,875	53,200	2,613.64
1998-11-27	2,840	2,870	2,800	2,870	28,300	2,609.09
1998-11-26	2,870	2,870	2,800	2,830	49,100	2,572.73
1998-11-25	2,830	2,840	2,800	2,840	73,500	2,581.82
1998-11-24	2,735	2,900	2,735	2,870	202,100	2,609.09
1998-11-20	2,720	2,750	2,700	2,700	120,900	2,454.55
1998-11-19	2,765	2,765	2,660	2,690	95,200	2,445.45
1998-11-18	2,750	2,770	2,750	2,765	83,400	2,513.64
1998-11-17	2,730	2,800	2,730	2,740	117,300	2,490.91
1998-11-16	2,780	2,780	2,730	2,760	27,900	2,509.09
1998-11-13	2,710	2,740	2,680	2,740	138,200	2,490.91
1998-11-12	2,710	2,710	2,655	2,670	143,300	2,427.27
1998-11-11	2,660	2,685	2,650	2,670	39,000	2,427.27
1998-11-10	2,700	2,720	2,670	2,675	52,700	2,431.82
1998-11-09	2,700	2,750	2,695	2,710	58,900	2,463.64
1998-11-06	2,700	2,700	2,655	2,690	37,800	2,445.45
1998-11-05	2,680	2,750	2,675	2,675	41,000	2,431.82
1998-11-04	2,655	2,670	2,655	2,655	24,900	2,413.64
1998-11-02	2,650	2,660	2,605	2,605	10,700	2,368.18
1998-10-30	2,650	2,675	2,645	2,665	35,900	2,422.73
1998-10-29	2,655	2,675	2,655	2,665	17,200	2,422.73
1998-10-28	2,630	2,675	2,630	2,655	37,600	2,413.64
1998-10-27	2,705	2,730	2,610	2,615	38,800	2,377.27
1998-10-26	2,820	2,820	2,770	2,770	40,900	2,518.18
1998-10-23	2,750	2,800	2,745	2,780	101,600	2,527.27
1998-10-22	2,720	2,745	2,700	2,735	73,400	2,486.36
1998-10-21	2,670	2,690	2,670	2,680	101,000	2,436.36
1998-10-20	2,605	2,650	2,600	2,625	72,800	2,386.36
1998-10-19	2,500	2,580	2,500	2,575	50,300	2,340.91
1998-10-16	2,485	2,515	2,435	2,500	42,500	2,272.73
1998-10-15	2,400	2,430	2,395	2,410	24,500	2,190.91
1998-10-14	2,400	2,500	2,395	2,395	32,200	2,177.27
1998-10-13	2,400	2,450	2,385	2,405	37,100	2,186.36
1998-10-12	2,380	2,575	2,380	2,430	22,800	2,209.09
1998-10-09	2,410	2,435	2,355	2,400	70,300	2,181.82
1998-10-08	2,535	2,535	2,415	2,450	22,700	2,227.27
1998-10-07	2,450	2,570	2,440	2,475	36,700	2,250
1998-10-06	2,520	2,560	2,460	2,460	127,500	2,236.36
1998-10-05	2,500	2,530	2,450	2,455	32,800	2,231.82
1998-10-02	2,530	2,570	2,500	2,525	52,700	2,295.45
1998-10-01	2,610	2,620	2,550	2,620	91,300	2,381.82
1998-09-30	2,620	2,740	2,620	2,650	162,100	2,409.09
1998-09-29	2,640	2,680	2,635	2,650	128,800	2,409.09
1998-09-28	2,550	2,670	2,540	2,610	206,800	2,372.73
1998-09-25	2,410	2,510	2,410	2,470	100,200	2,245.45
1998-09-24	2,390	2,470	2,280	2,440	50,100	2,218.18
1998-09-22	2,315	2,330	2,270	2,270	20,500	2,063.64
1998-09-21	2,315	2,325	2,270	2,275	25,200	2,068.18
1998-09-18	2,370	2,400	2,340	2,345	50,000	2,131.82
1998-09-17	2,520	2,520	2,330	2,400	55,700	2,181.82
1998-09-16	2,545	2,545	2,435	2,520	19,200	2,290.91
1998-09-14	2,505	2,505	2,445	2,505	36,600	2,277.27
1998-09-11	2,520	2,520	2,360	2,370	153,700	2,154.55
1998-09-10	2,600	2,625	2,525	2,525	45,000	2,295.45
1998-09-09	2,575	2,600	2,570	2,600	53,400	2,363.64
1998-09-08	2,580	2,600	2,525	2,570	49,900	2,336.36
1998-09-07	2,500	2,575	2,500	2,500	35,500	2,272.73
1998-09-04	2,500	2,555	2,500	2,550	172,000	2,318.18
1998-09-03	2,570	2,615	2,560	2,610	75,900	2,372.73
1998-09-02	2,650	2,680	2,625	2,650	62,900	2,409.09
1998-09-01	2,630	2,640	2,620	2,630	73,900	2,390.91
1998-08-31	2,660	2,700	2,660	2,680	80,300	2,436.36
1998-08-28	2,650	2,695	2,600	2,690	39,500	2,445.45
1998-08-27	2,705	2,715	2,695	2,715	22,100	2,468.18
1998-08-26	2,785	2,785	2,705	2,745	43,600	2,495.45
1998-08-25	2,700	2,720	2,665	2,665	77,900	2,422.73
1998-08-24	2,665	2,700	2,660	2,680	45,500	2,436.36
1998-08-21	2,755	2,775	2,705	2,705	31,500	2,459.09
1998-08-20	2,770	2,770	2,755	2,755	41,700	2,504.55
1998-08-19	2,780	2,810	2,770	2,795	33,100	2,540.91
1998-08-18	2,760	2,800	2,760	2,770	31,100	2,518.18
1998-08-17	2,805	2,805	2,705	2,750	39,900	2,500
1998-08-14	2,850	2,880	2,850	2,855	48,100	2,595.45
1998-08-13	2,880	2,920	2,870	2,890	21,900	2,627.27
1998-08-12	2,880	2,900	2,860	2,875	27,700	2,613.64
1998-08-11	2,880	2,925	2,880	2,900	14,700	2,636.36
1998-08-10	2,960	2,960	2,890	2,900	40,900	2,636.36
1998-08-07	3,020	3,040	2,950	3,010	19,400	2,736.36
1998-08-06	3,060	3,060	3,020	3,040	22,300	2,763.64
1998-08-05	3,050	3,050	3,030	3,050	38,100	2,772.73
1998-08-04	3,060	3,080	3,050	3,060	44,200	2,781.82
1998-08-03	3,080	3,090	3,040	3,060	85,900	2,781.82
1998-07-31	3,040	3,060	3,040	3,040	40,200	2,763.64
1998-07-30	2,990	3,030	2,990	3,020	21,500	2,745.45
1998-07-29	3,050	3,080	2,990	2,990	43,200	2,718.18
1998-07-28	2,995	3,000	2,980	3,000	47,600	2,727.27
1998-07-27	3,000	3,000	2,965	3,000	26,600	2,727.27
1998-07-24	2,990	3,000	2,970	3,000	17,300	2,727.27
1998-07-23	2,970	3,000	2,960	2,985	23,000	2,713.64
1998-07-22	2,990	3,010	2,970	2,970	79,900	2,700
1998-07-21	2,960	3,020	2,950	3,010	151,800	2,736.36
1998-07-17	3,070	3,080	2,990	3,010	156,300	2,736.36
1998-07-16	3,050	3,090	3,040	3,060	176,400	2,781.82
1998-07-15	3,000	3,070	3,000	3,060	200,500	2,781.82
1998-07-14	2,905	2,975	2,905	2,975	195,400	2,704.55
1998-07-13	2,830	2,930	2,830	2,930	457,000	2,663.64
1998-07-10	3,130	3,260	3,130	3,230	48,300	2,936.36
1998-07-09	3,190	3,200	3,160	3,180	75,100	2,890.91
1998-07-08	3,280	3,280	3,170	3,170	51,800	2,881.82
1998-07-07	3,210	3,270	3,170	3,230	52,700	2,936.36
1998-07-06	3,200	3,280	3,150	3,280	61,600	2,981.82
1998-07-03	3,290	3,310	3,250	3,280	119,000	2,981.82
1998-07-02	3,270	3,340	3,270	3,300	174,200	3,000
1998-07-01	3,300	3,300	3,260	3,270	64,100	2,972.73
1998-06-30	3,250	3,300	3,250	3,280	74,400	2,981.82
1998-06-29	3,260	3,260	3,220	3,240	37,700	2,945.45
1998-06-26	3,260	3,260	3,210	3,210	44,800	2,918.18
1998-06-25	3,200	3,260	3,200	3,230	123,500	2,936.36
1998-06-24	3,140	3,230	3,140	3,190	99,000	2,900
1998-06-23	3,040	3,150	3,040	3,120	90,300	2,836.36
1998-06-22	3,040	3,090	3,040	3,080	49,500	2,800
1998-06-19	3,010	3,100	3,010	3,090	64,200	2,809.09
1998-06-18	3,130	3,130	2,995	3,040	77,900	2,763.64
1998-06-17	2,945	3,000	2,945	2,985	50,900	2,713.64
1998-06-16	2,945	2,995	2,910	2,945	118,900	2,677.27
1998-06-15	3,010	3,050	2,920	2,945	237,100	2,677.27
1998-06-12	3,050	3,070	3,020	3,060	234,900	2,781.82
1998-06-11	3,190	3,190	3,070	3,100	86,400	2,818.18
1998-06-10	3,150	3,200	3,130	3,170	181,300	2,881.82
1998-06-09	3,070	3,130	3,070	3,120	176,000	2,836.36
1998-06-08	3,150	3,180	3,100	3,120	163,600	2,836.36
1998-06-05	3,220	3,260	3,100	3,150	94,500	2,863.64
1998-06-04	3,270	3,350	3,200	3,200	136,400	2,909.09
1998-06-03	3,370	3,380	3,350	3,370	109,900	3,063.64
1998-06-02	3,330	3,370	3,330	3,370	90,600	3,063.64
1998-06-01	3,400	3,420	3,350	3,350	134,900	3,045.45
1998-05-29	3,340	3,400	3,330	3,400	152,300	3,090.91
1998-05-28	3,280	3,340	3,280	3,340	160,300	3,036.36
1998-05-27	3,350	3,350	3,290	3,300	88,400	3,000
1998-05-26	3,290	3,360	3,290	3,330	133,100	3,027.27
1998-05-25	3,310	3,310	3,250	3,270	69,400	2,972.73
1998-05-22	3,290	3,300	3,260	3,280	91,400	2,981.82
1998-05-21	3,360	3,370	3,300	3,330	152,200	3,027.27
1998-05-20	3,400	3,420	3,370	3,370	213,800	3,063.64
1998-05-19	3,280	3,370	3,250	3,370	243,600	3,063.64
1998-05-18	3,340	3,360	3,270	3,300	165,100	3,000
1998-05-15	3,330	3,390	3,320	3,390	367,400	3,081.82
1998-05-14	3,290	3,330	3,270	3,300	199,700	3,000
1998-05-13	3,260	3,300	3,230	3,280	230,700	2,981.82
1998-05-12	3,220	3,260	3,190	3,210	401,600	2,918.18
1998-05-11	3,210	3,210	3,180	3,190	79,900	2,900
1998-05-08	3,180	3,200	3,170	3,190	141,800	2,900
1998-05-07	3,140	3,180	3,140	3,180	60,000	2,890.91
1998-05-06	3,180	3,200	3,140	3,140	144,600	2,854.55
1998-05-01	3,160	3,190	3,160	3,180	79,100	2,890.91
1998-04-30	3,150	3,180	3,120	3,150	86,700	2,863.64
1998-04-28	3,120	3,130	3,100	3,130	221,600	2,845.45
1998-04-27	3,120	3,130	3,110	3,130	56,500	2,845.45
1998-04-24	3,090	3,140	3,090	3,120	145,300	2,836.36
1998-04-23	3,110	3,140	3,090	3,100	199,600	2,818.18
1998-04-22	3,050	3,090	3,020	3,090	32,300	2,809.09
1998-04-21	3,080	3,100	3,030	3,060	61,300	2,781.82
1998-04-20	3,080	3,100	3,030	3,080	73,000	2,800
1998-04-17	3,100	3,120	3,050	3,120	120,400	2,836.36
1998-04-16	3,160	3,170	3,130	3,150	142,400	2,863.64
1998-04-15	3,110	3,150	3,100	3,120	127,600	2,836.36
1998-04-14	3,160	3,180	3,100	3,100	107,700	2,818.18
1998-04-13	3,160	3,200	3,120	3,170	110,300	2,881.82
1998-04-10	3,090	3,150	3,050	3,140	191,500	2,854.55
1998-04-09	3,080	3,100	3,020	3,060	143,500	2,781.82
1998-04-08	2,940	3,090	2,920	3,050	267,800	2,772.73
1998-04-07	2,970	2,970	2,920	2,940	69,500	2,672.73
1998-04-06	2,930	2,970	2,850	2,930	143,100	2,663.64
1998-04-03	3,000	3,030	2,900	2,970	149,300	2,700
1998-04-02	2,960	3,050	2,960	2,980	623,800	2,709.09
1998-04-01	2,800	2,970	2,760	2,920	478,500	2,654.55
1998-03-31	2,700	2,790	2,700	2,790	221,300	2,536.36
1998-03-30	2,690	2,740	2,690	2,700	127,100	2,454.55
1998-03-27	2,610	2,680	2,600	2,660	147,200	2,418.18
1998-03-26	2,480	2,500	2,450	2,450	46,300	2,227.27
1998-03-25	2,480	2,490	2,450	2,480	49,800	2,254.55
1998-03-24	2,550	2,550	2,480	2,490	45,500	2,263.64
1998-03-23	2,570	2,570	2,510	2,510	24,900	2,281.82
1998-03-20	2,530	2,580	2,520	2,550	18,200	2,318.18
1998-03-19	2,530	2,580	2,520	2,530	29,400	2,300
1998-03-18	2,520	2,560	2,510	2,520	18,200	2,290.91
1998-03-17	2,500	2,540	2,500	2,510	21,700	2,281.82
1998-03-16	2,470	2,490	2,470	2,480	7,100	2,254.55
1998-03-13	2,430	2,500	2,430	2,460	35,800	2,236.36
1998-03-12	2,440	2,480	2,440	2,470	12,100	2,245.45
1998-03-11	2,480	2,500	2,470	2,480	21,000	2,254.55
1998-03-10	2,530	2,540	2,480	2,520	38,800	2,290.91
1998-03-09	2,600	2,600	2,520	2,580	11,600	2,345.45
1998-03-06	2,560	2,590	2,560	2,560	12,400	2,327.27
1998-03-05	2,580	2,600	2,550	2,600	13,500	2,363.64
1998-03-04	2,660	2,660	2,560	2,600	14,700	2,363.64
1998-03-03	2,690	2,690	2,630	2,650	17,600	2,409.09
1998-03-02	2,640	2,680	2,620	2,680	35,200	2,436.36
1998-02-27	2,630	2,640	2,600	2,630	17,700	2,390.91
1998-02-26	2,600	2,640	2,600	2,600	20,000	2,363.64
1998-02-25	2,610	2,630	2,570	2,600	49,000	2,363.64
1998-02-24	2,510	2,590	2,500	2,570	87,300	2,336.36
1998-02-23	2,500	2,550	2,480	2,510	16,400	2,281.82
1998-02-20	2,530	2,540	2,510	2,540	54,000	2,309.09
1998-02-19	2,500	2,540	2,490	2,540	37,700	2,309.09
1998-02-18	2,490	2,520	2,490	2,500	28,200	2,272.73
1998-02-17	2,540	2,550	2,530	2,530	21,500	2,300
1998-02-16	2,490	2,520	2,490	2,520	25,500	2,290.91
1998-02-13	2,560	2,580	2,490	2,490	143,200	2,263.64
1998-02-12	2,560	2,600	2,540	2,600	29,800	2,363.64
1998-02-10	2,600	2,630	2,570	2,600	19,300	2,363.64
1998-02-09	2,640	2,640	2,600	2,640	14,000	2,400
1998-02-06	2,640	2,640	2,560	2,640	90,200	2,400
1998-02-05	2,640	2,650	2,620	2,640	66,100	2,400
1998-02-04	2,690	2,690	2,620	2,630	37,900	2,390.91
1998-02-03	2,690	2,730	2,660	2,660	45,000	2,418.18
1998-02-02	2,600	2,660	2,600	2,620	26,500	2,381.82
1998-01-30	2,580	2,610	2,550	2,600	103,700	2,363.64
1998-01-29	2,550	2,580	2,500	2,500	210,100	2,272.73
1998-01-28	2,570	2,600	2,510	2,510	51,800	2,281.82
1998-01-27	2,650	2,670	2,560	2,560	62,000	2,327.27
1998-01-26	2,720	2,720	2,670	2,670	42,600	2,427.27
1998-01-23	2,650	2,660	2,630	2,650	28,000	2,409.09
1998-01-22	2,790	2,790	2,620	2,620	137,900	2,381.82
1998-01-21	2,750	2,800	2,720	2,800	75,200	2,545.45
1998-01-20	2,780	2,780	2,690	2,690	74,200	2,445.45
1998-01-19	2,750	2,790	2,700	2,700	43,800	2,454.55
1998-01-16	2,680	2,800	2,650	2,710	188,300	2,463.64
1998-01-14	2,490	2,580	2,470	2,520	142,100	2,290.91
1998-01-13	2,430	2,450	2,380	2,430	82,200	2,209.09
1998-01-12	2,320	2,380	2,290	2,350	40,600	2,136.36
1998-01-09	2,310	2,370	2,300	2,350	17,700	2,136.36
1998-01-08	2,260	2,410	2,260	2,270	113,700	2,063.64
1998-01-07	2,160	2,260	2,150	2,210	43,800	2,009.09
1998-01-06	2,180	2,200	2,150	2,160	43,800	1,963.64
1998-01-05	2,140	2,200	2,140	2,160	22,100	1,963.64

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 [1998年度]

6966 (株)三井ハイテックの時系列データ [1998年度]