6966 (株)三井ハイテックの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,000	2,050	1,999	2,045	57,300	409
1999-12-29	2,060	2,100	2,015	2,020	62,800	404
1999-12-28	2,150	2,165	2,060	2,060	81,600	412
1999-12-27	2,165	2,185	2,130	2,140	142,100	428
1999-12-24	1,940	2,140	1,940	2,130	156,900	426
1999-12-22	1,952	1,995	1,935	1,951	114,400	390.20
1999-12-21	2,000	2,010	1,985	1,985	146,800	397
1999-12-20	2,045	2,050	1,995	1,999	196,300	399.80
1999-12-17	2,080	2,100	2,030	2,045	100,500	409
1999-12-16	2,140	2,140	2,080	2,100	101,600	420
1999-12-15	2,095	2,155	2,080	2,140	139,900	428
1999-12-14	2,150	2,200	2,090	2,095	97,700	419
1999-12-13	2,060	2,150	2,060	2,130	282,000	426
1999-12-10	2,175	2,270	2,175	2,220	174,300	444
1999-12-09	2,210	2,210	2,170	2,175	210,600	435
1999-12-08	2,245	2,245	2,200	2,205	98,600	441
1999-12-07	2,245	2,270	2,220	2,230	97,400	446
1999-12-06	2,235	2,240	2,220	2,230	43,500	446
1999-12-03	2,230	2,250	2,215	2,240	65,400	448
1999-12-02	2,295	2,295	2,215	2,240	61,800	448
1999-12-01	2,215	2,290	2,215	2,255	119,700	451
1999-11-30	2,230	2,270	2,205	2,205	495,500	441
1999-11-29	2,260	2,270	2,230	2,250	98,300	450
1999-11-26	2,270	2,315	2,270	2,295	90,900	459
1999-11-25	2,360	2,365	2,270	2,330	105,500	466
1999-11-24	2,400	2,410	2,355	2,360	133,800	472
1999-11-22	2,440	2,485	2,400	2,400	213,100	480
1999-11-19	2,400	2,420	2,370	2,400	107,700	480
1999-11-18	2,400	2,415	2,370	2,395	231,300	479
1999-11-17	2,400	2,415	2,365	2,400	63,900	480
1999-11-16	2,365	2,390	2,360	2,365	88,600	473
1999-11-15	2,445	2,445	2,365	2,395	199,200	479
1999-11-12	2,400	2,450	2,400	2,405	107,800	481
1999-11-11	2,500	2,500	2,400	2,420	128,700	484
1999-11-10	2,490	2,530	2,455	2,500	141,000	500
1999-11-09	2,515	2,575	2,500	2,500	360,800	500
1999-11-08	2,430	2,520	2,430	2,475	367,000	495
1999-11-05	2,430	2,450	2,420	2,425	99,800	485
1999-11-04	2,440	2,480	2,425	2,435	69,600	487
1999-11-02	2,450	2,475	2,420	2,425	103,500	485
1999-11-01	2,420	2,455	2,415	2,440	185,100	488
1999-10-29	2,425	2,440	2,400	2,415	66,300	483
1999-10-28	2,395	2,425	2,370	2,400	66,400	480
1999-10-27	2,400	2,420	2,380	2,415	94,600	483
1999-10-26	2,415	2,445	2,405	2,440	91,400	488
1999-10-25	2,465	2,475	2,430	2,455	46,700	491
1999-10-22	2,420	2,465	2,415	2,465	58,600	493
1999-10-21	2,510	2,520	2,415	2,460	58,400	492
1999-10-20	2,440	2,530	2,415	2,470	113,300	494
1999-10-19	2,465	2,480	2,400	2,440	76,200	488
1999-10-18	2,500	2,500	2,410	2,465	185,900	493
1999-10-15	2,550	2,580	2,505	2,575	156,600	515
1999-10-14	2,540	2,570	2,480	2,570	101,100	514
1999-10-13	2,615	2,645	2,570	2,570	65,600	514
1999-10-12	2,675	2,675	2,600	2,625	130,200	525
1999-10-08	2,610	2,700	2,580	2,700	157,400	540
1999-10-07	2,670	2,675	2,580	2,620	213,100	524
1999-10-06	2,690	2,700	2,590	2,630	343,900	526
1999-10-05	2,860	2,895	2,650	2,650	615,400	530
1999-10-04	2,595	2,895	2,580	2,820	2,036,300	564
1999-10-01	2,450	2,535	2,445	2,495	245,700	499
1999-09-30	2,415	2,450	2,410	2,445	77,600	489
1999-09-29	2,490	2,500	2,395	2,450	86,300	490
1999-09-28	2,470	2,530	2,445	2,460	84,000	492
1999-09-27	2,400	2,455	2,395	2,435	95,700	487
1999-09-24	2,370	2,415	2,355	2,415	92,200	483
1999-09-22	2,530	2,530	2,480	2,525	51,700	505
1999-09-21	2,500	2,550	2,480	2,540	42,100	508
1999-09-20	2,505	2,545	2,500	2,540	64,300	508
1999-09-17	2,520	2,545	2,500	2,545	36,000	509
1999-09-16	2,480	2,550	2,480	2,545	39,100	509
1999-09-14	2,595	2,595	2,520	2,585	75,600	517
1999-09-13	2,555	2,590	2,550	2,570	54,800	514
1999-09-10	2,625	2,625	2,560	2,570	70,800	514
1999-09-09	2,565	2,595	2,555	2,585	80,500	517
1999-09-08	2,585	2,595	2,550	2,565	69,400	513
1999-09-07	2,600	2,615	2,580	2,585	44,500	517
1999-09-06	2,585	2,620	2,585	2,620	71,700	524
1999-09-03	2,580	2,590	2,560	2,585	105,800	517
1999-09-02	2,610	2,630	2,555	2,590	126,900	518
1999-09-01	2,675	2,675	2,605	2,650	64,400	530
1999-08-31	2,650	2,685	2,610	2,680	115,000	536
1999-08-30	2,680	2,680	2,630	2,650	44,200	530
1999-08-27	2,680	2,680	2,605	2,640	50,700	528
1999-08-26	2,665	2,690	2,640	2,640	65,500	528
1999-08-25	2,650	2,665	2,600	2,625	62,000	525
1999-08-24	2,660	2,695	2,635	2,640	95,200	528
1999-08-23	2,650	2,695	2,650	2,660	29,700	532
1999-08-20	2,650	2,690	2,620	2,645	59,300	529
1999-08-19	2,655	2,700	2,650	2,690	38,500	538
1999-08-18	2,750	2,750	2,680	2,735	54,300	547
1999-08-17	2,765	2,770	2,755	2,765	85,500	553
1999-08-16	2,750	2,770	2,745	2,770	75,400	554
1999-08-13	2,670	2,725	2,640	2,710	123,300	542
1999-08-12	2,675	2,675	2,630	2,650	76,500	530
1999-08-11	2,610	2,645	2,585	2,600	193,200	520
1999-08-10	2,630	2,680	2,595	2,600	83,000	520
1999-08-09	2,620	2,715	2,615	2,695	58,800	539
1999-08-06	2,675	2,700	2,650	2,660	84,400	532
1999-08-05	2,710	2,720	2,645	2,700	95,400	540
1999-08-04	2,745	2,770	2,700	2,750	100,300	550
1999-08-03	2,730	2,765	2,650	2,730	95,000	546
1999-08-02	2,760	2,785	2,720	2,775	90,400	555
1999-07-30	2,810	2,820	2,780	2,795	62,200	559
1999-07-29	2,835	2,835	2,800	2,810	110,900	562
1999-07-28	2,810	2,820	2,750	2,795	94,700	559
1999-07-27	2,895	2,895	2,690	2,820	133,400	564
1999-07-26	3,080	3,190	3,060	3,170	194,400	576.36
1999-07-23	3,030	3,100	3,020	3,080	114,600	560
1999-07-22	3,190	3,190	3,070	3,130	119,500	569.09
1999-07-21	3,200	3,230	3,150	3,180	125,400	578.18
1999-07-19	3,290	3,320	3,200	3,230	170,300	587.27
1999-07-16	3,340	3,360	3,220	3,240	365,000	589.09
1999-07-15	3,360	3,380	3,290	3,310	558,900	601.82
1999-07-14	3,180	3,330	3,170	3,330	592,800	605.46
1999-07-13	3,230	3,270	3,200	3,200	425,300	581.82
1999-07-12	3,170	3,250	3,160	3,190	311,300	580
1999-07-09	3,100	3,150	3,090	3,120	115,200	567.27
1999-07-08	3,200	3,200	3,080	3,140	210,000	570.91
1999-07-07	3,230	3,230	3,170	3,170	235,100	576.36
1999-07-06	3,250	3,260	3,150	3,230	770,500	587.27
1999-07-05	3,050	3,190	3,040	3,190	808,700	580
1999-07-02	3,110	3,120	3,010	3,050	292,100	554.55
1999-07-01	3,080	3,150	3,030	3,060	516,300	556.36
1999-06-30	3,030	3,090	3,000	3,080	232,600	560
1999-06-29	2,930	2,990	2,925	2,985	269,300	542.73
1999-06-28	2,920	2,935	2,890	2,925	127,900	531.82
1999-06-25	2,960	2,960	2,915	2,925	46,600	531.82
1999-06-24	2,995	3,000	2,930	2,950	97,400	536.36
1999-06-23	3,000	3,040	2,970	2,995	214,400	544.55
1999-06-22	3,040	3,050	2,990	3,000	175,900	545.46
1999-06-21	2,915	3,000	2,915	2,990	117,800	543.64
1999-06-18	2,930	2,940	2,915	2,915	112,900	530
1999-06-17	2,930	2,940	2,910	2,915	98,700	530
1999-06-16	2,930	2,980	2,895	2,900	73,300	527.27
1999-06-15	2,950	2,950	2,890	2,890	42,100	525.46
1999-06-14	3,000	3,000	2,895	2,930	49,400	532.73
1999-06-11	3,040	3,040	2,895	2,930	255,300	532.73
1999-06-10	2,980	3,000	2,950	2,995	232,100	544.55
1999-06-09	2,845	2,945	2,825	2,930	100,900	532.73
1999-06-08	2,860	2,860	2,810	2,815	76,800	511.82
1999-06-07	2,875	2,880	2,835	2,835	97,300	515.46
1999-06-04	2,915	2,960	2,860	2,900	93,800	527.27
1999-06-03	2,870	2,990	2,850	2,875	121,500	522.73
1999-06-02	2,795	2,830	2,790	2,830	69,100	514.55
1999-06-01	2,720	2,810	2,700	2,790	55,200	507.27
1999-05-31	2,765	2,770	2,710	2,710	49,800	492.73
1999-05-28	2,800	2,805	2,760	2,760	68,400	501.82
1999-05-27	2,830	2,840	2,800	2,815	70,000	511.82
1999-05-26	2,800	2,840	2,790	2,805	65,500	510
1999-05-25	2,790	2,820	2,780	2,800	70,300	509.09
1999-05-24	2,800	2,820	2,770	2,800	45,800	509.09
1999-05-21	2,850	2,850	2,730	2,790	73,000	507.27
1999-05-20	2,870	2,880	2,810	2,855	39,300	519.09
1999-05-19	2,820	2,880	2,810	2,880	53,200	523.64
1999-05-18	2,880	2,880	2,815	2,825	33,700	513.64
1999-05-17	2,860	2,860	2,800	2,845	109,500	517.27
1999-05-14	2,890	2,890	2,850	2,860	74,600	520
1999-05-13	2,910	2,910	2,850	2,855	67,300	519.09
1999-05-12	2,890	2,920	2,880	2,885	104,900	524.55
1999-05-11	2,950	2,950	2,890	2,890	69,100	525.46
1999-05-10	2,910	2,930	2,900	2,925	71,700	531.82
1999-05-07	2,980	2,980	2,890	2,890	116,300	525.46
1999-05-06	2,935	2,950	2,900	2,945	73,300	535.46
1999-04-30	2,880	2,950	2,880	2,950	112,600	536.36
1999-04-28	3,010	3,050	2,940	2,960	156,500	538.18
1999-04-27	3,080	3,080	3,000	3,010	151,800	547.27
1999-04-26	3,090	3,090	3,040	3,050	271,500	554.55
1999-04-23	2,980	3,050	2,950	3,030	321,600	550.91
1999-04-22	2,860	2,900	2,830	2,875	164,200	522.73
1999-04-21	2,900	2,900	2,790	2,820	187,300	512.73
1999-04-20	2,920	2,945	2,850	2,865	131,700	520.91
1999-04-19	2,930	2,990	2,920	2,955	41,900	537.27
1999-04-16	3,010	3,100	2,990	3,000	126,000	545.46
1999-04-15	2,950	3,030	2,910	3,000	151,400	545.46
1999-04-14	3,020	3,050	2,950	2,955	215,900	537.27
1999-04-13	3,100	3,140	3,030	3,030	149,700	550.91
1999-04-12	3,130	3,170	3,050	3,070	138,900	558.18
1999-04-09	3,250	3,260	3,120	3,140	400,500	570.91
1999-04-08	3,240	3,280	3,080	3,170	601,900	576.36
1999-04-07	3,280	3,450	3,200	3,290	1,800,200	598.18
1999-04-06	3,000	3,180	2,950	3,180	1,425,600	578.18
1999-04-05	2,800	2,825	2,775	2,775	160,200	504.55
1999-04-02	2,760	2,825	2,750	2,800	224,100	509.09
1999-04-01	2,690	2,795	2,690	2,730	277,800	496.36
1999-03-31	2,785	2,785	2,690	2,695	147,000	490
1999-03-30	2,790	2,840	2,720	2,760	427,100	501.82
1999-03-29	2,600	2,720	2,600	2,695	470,500	490
1999-03-26	2,600	2,630	2,510	2,525	318,700	459.09
1999-03-25	2,460	2,460	2,445	2,460	51,700	447.27
1999-03-24	2,470	2,500	2,460	2,465	33,200	448.18
1999-03-23	2,550	2,550	2,470	2,490	59,000	452.73
1999-03-19	2,520	2,545	2,480	2,520	107,300	458.18
1999-03-18	2,500	2,530	2,470	2,500	169,100	454.55
1999-03-17	2,500	2,530	2,470	2,495	147,500	453.64
1999-03-16	2,470	2,485	2,440	2,485	117,500	451.82
1999-03-15	2,410	2,440	2,370	2,440	98,900	443.64
1999-03-12	2,470	2,470	2,400	2,450	131,600	445.46
1999-03-11	2,480	2,480	2,400	2,430	122,100	441.82
1999-03-10	2,350	2,430	2,330	2,400	268,200	436.36
1999-03-09	2,370	2,380	2,330	2,350	59,300	427.27
1999-03-08	2,350	2,380	2,330	2,350	121,100	427.27
1999-03-05	2,280	2,330	2,280	2,310	64,900	420
1999-03-04	2,265	2,320	2,265	2,280	65,600	414.55
1999-03-03	2,240	2,270	2,240	2,265	30,700	411.82
1999-03-02	2,290	2,290	2,200	2,200	36,800	400
1999-03-01	2,310	2,340	2,240	2,250	39,000	409.09
1999-02-26	2,230	2,300	2,230	2,300	148,000	418.18
1999-02-25	2,180	2,225	2,165	2,195	152,400	399.09
1999-02-24	2,180	2,190	2,170	2,185	31,700	397.27
1999-02-23	2,190	2,190	2,160	2,180	34,100	396.36
1999-02-22	2,170	2,190	2,150	2,190	33,800	398.18
1999-02-19	2,185	2,200	2,150	2,150	38,000	390.91
1999-02-18	2,200	2,200	2,150	2,185	52,200	397.27
1999-02-17	2,270	2,270	2,195	2,200	59,200	400
1999-02-16	2,300	2,300	2,265	2,265	56,700	411.82
1999-02-15	2,300	2,300	2,280	2,280	41,800	414.55
1999-02-12	2,285	2,285	2,270	2,275	13,300	413.64
1999-02-10	2,310	2,310	2,265	2,265	27,500	411.82
1999-02-09	2,370	2,375	2,285	2,320	126,100	421.82
1999-02-08	2,285	2,340	2,260	2,340	95,700	425.46
1999-02-05	2,300	2,300	2,275	2,285	56,400	415.46
1999-02-04	2,260	2,295	2,260	2,295	49,100	417.27
1999-02-03	2,255	2,300	2,255	2,290	79,500	416.36
1999-02-02	2,310	2,340	2,300	2,330	69,700	423.64
1999-02-01	2,360	2,360	2,290	2,310	66,400	420
1999-01-29	2,320	2,340	2,300	2,340	60,000	425.46
1999-01-28	2,360	2,365	2,320	2,320	79,900	421.82
1999-01-27	2,350	2,370	2,330	2,360	89,500	429.09
1999-01-26	2,335	2,340	2,290	2,330	80,600	423.64
1999-01-25	2,320	2,345	2,320	2,335	91,600	424.55
1999-01-22	2,400	2,400	2,315	2,325	138,700	422.73
1999-01-21	2,290	2,340	2,285	2,320	229,700	421.82
1999-01-20	2,240	2,265	2,220	2,250	85,400	409.09
1999-01-19	2,190	2,250	2,185	2,210	159,000	401.82
1999-01-18	2,190	2,205	2,160	2,180	83,300	396.36
1999-01-14	2,145	2,145	2,090	2,110	51,500	383.64
1999-01-13	2,105	2,165	2,105	2,155	69,100	391.82
1999-01-12	2,185	2,200	2,090	2,145	88,900	390
1999-01-11	2,200	2,225	2,180	2,185	302,300	397.27
1999-01-08	2,000	2,175	1,980	2,160	198,900	392.73
1999-01-07	2,010	2,030	1,970	1,980	206,800	360
1999-01-06	1,928	1,980	1,920	1,980	177,300	360
1999-01-05	1,950	1,950	1,920	1,928	136,400	350.55
1999-01-04	1,943	1,960	1,935	1,950	21,700	354.55

分割・併合履歴： [2024-07-30]1株→5株 [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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6966 (株)三井ハイテック の時系列データ [1999年度]

6966 (株)三井ハイテックの時系列データ [1999年度]