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
1999-12-302,0002,0501,9992,04557,3002,045
1999-12-292,0602,1002,0152,02062,8002,020
1999-12-282,1502,1652,0602,06081,6002,060
1999-12-272,1652,1852,1302,140142,1002,140
1999-12-241,9402,1401,9402,130156,9002,130
1999-12-221,9521,9951,9351,951114,4001,951
1999-12-212,0002,0101,9851,985146,8001,985
1999-12-202,0452,0501,9951,999196,3001,999
1999-12-172,0802,1002,0302,045100,5002,045
1999-12-162,1402,1402,0802,100101,6002,100
1999-12-152,0952,1552,0802,140139,9002,140
1999-12-142,1502,2002,0902,09597,7002,095
1999-12-132,0602,1502,0602,130282,0002,130
1999-12-102,1752,2702,1752,220174,3002,220
1999-12-092,2102,2102,1702,175210,6002,175
1999-12-082,2452,2452,2002,20598,6002,205
1999-12-072,2452,2702,2202,23097,4002,230
1999-12-062,2352,2402,2202,23043,5002,230
1999-12-032,2302,2502,2152,24065,4002,240
1999-12-022,2952,2952,2152,24061,8002,240
1999-12-012,2152,2902,2152,255119,7002,255
1999-11-302,2302,2702,2052,205495,5002,205
1999-11-292,2602,2702,2302,25098,3002,250
1999-11-262,2702,3152,2702,29590,9002,295
1999-11-252,3602,3652,2702,330105,5002,330
1999-11-242,4002,4102,3552,360133,8002,360
1999-11-222,4402,4852,4002,400213,1002,400
1999-11-192,4002,4202,3702,400107,7002,400
1999-11-182,4002,4152,3702,395231,3002,395
1999-11-172,4002,4152,3652,40063,9002,400
1999-11-162,3652,3902,3602,36588,6002,365
1999-11-152,4452,4452,3652,395199,2002,395
1999-11-122,4002,4502,4002,405107,8002,405
1999-11-112,5002,5002,4002,420128,7002,420
1999-11-102,4902,5302,4552,500141,0002,500
1999-11-092,5152,5752,5002,500360,8002,500
1999-11-082,4302,5202,4302,475367,0002,475
1999-11-052,4302,4502,4202,42599,8002,425
1999-11-042,4402,4802,4252,43569,6002,435
1999-11-022,4502,4752,4202,425103,5002,425
1999-11-012,4202,4552,4152,440185,1002,440
1999-10-292,4252,4402,4002,41566,3002,415
1999-10-282,3952,4252,3702,40066,4002,400
1999-10-272,4002,4202,3802,41594,6002,415
1999-10-262,4152,4452,4052,44091,4002,440
1999-10-252,4652,4752,4302,45546,7002,455
1999-10-222,4202,4652,4152,46558,6002,465
1999-10-212,5102,5202,4152,46058,4002,460
1999-10-202,4402,5302,4152,470113,3002,470
1999-10-192,4652,4802,4002,44076,2002,440
1999-10-182,5002,5002,4102,465185,9002,465
1999-10-152,5502,5802,5052,575156,6002,575
1999-10-142,5402,5702,4802,570101,1002,570
1999-10-132,6152,6452,5702,57065,6002,570
1999-10-122,6752,6752,6002,625130,2002,625
1999-10-082,6102,7002,5802,700157,4002,700
1999-10-072,6702,6752,5802,620213,1002,620
1999-10-062,6902,7002,5902,630343,9002,630
1999-10-052,8602,8952,6502,650615,4002,650
1999-10-042,5952,8952,5802,8202,036,3002,820
1999-10-012,4502,5352,4452,495245,7002,495
1999-09-302,4152,4502,4102,44577,6002,445
1999-09-292,4902,5002,3952,45086,3002,450
1999-09-282,4702,5302,4452,46084,0002,460
1999-09-272,4002,4552,3952,43595,7002,435
1999-09-242,3702,4152,3552,41592,2002,415
1999-09-222,5302,5302,4802,52551,7002,525
1999-09-212,5002,5502,4802,54042,1002,540
1999-09-202,5052,5452,5002,54064,3002,540
1999-09-172,5202,5452,5002,54536,0002,545
1999-09-162,4802,5502,4802,54539,1002,545
1999-09-142,5952,5952,5202,58575,6002,585
1999-09-132,5552,5902,5502,57054,8002,570
1999-09-102,6252,6252,5602,57070,8002,570
1999-09-092,5652,5952,5552,58580,5002,585
1999-09-082,5852,5952,5502,56569,4002,565
1999-09-072,6002,6152,5802,58544,5002,585
1999-09-062,5852,6202,5852,62071,7002,620
1999-09-032,5802,5902,5602,585105,8002,585
1999-09-022,6102,6302,5552,590126,9002,590
1999-09-012,6752,6752,6052,65064,4002,650
1999-08-312,6502,6852,6102,680115,0002,680
1999-08-302,6802,6802,6302,65044,2002,650
1999-08-272,6802,6802,6052,64050,7002,640
1999-08-262,6652,6902,6402,64065,5002,640
1999-08-252,6502,6652,6002,62562,0002,625
1999-08-242,6602,6952,6352,64095,2002,640
1999-08-232,6502,6952,6502,66029,7002,660
1999-08-202,6502,6902,6202,64559,3002,645
1999-08-192,6552,7002,6502,69038,5002,690
1999-08-182,7502,7502,6802,73554,3002,735
1999-08-172,7652,7702,7552,76585,5002,765
1999-08-162,7502,7702,7452,77075,4002,770
1999-08-132,6702,7252,6402,710123,3002,710
1999-08-122,6752,6752,6302,65076,5002,650
1999-08-112,6102,6452,5852,600193,2002,600
1999-08-102,6302,6802,5952,60083,0002,600
1999-08-092,6202,7152,6152,69558,8002,695
1999-08-062,6752,7002,6502,66084,4002,660
1999-08-052,7102,7202,6452,70095,4002,700
1999-08-042,7452,7702,7002,750100,3002,750
1999-08-032,7302,7652,6502,73095,0002,730
1999-08-022,7602,7852,7202,77590,4002,775
1999-07-302,8102,8202,7802,79562,2002,795
1999-07-292,8352,8352,8002,810110,9002,810
1999-07-282,8102,8202,7502,79594,7002,795
1999-07-272,8952,8952,6902,820133,4002,820
1999-07-263,0803,1903,0603,170194,4002,881.82
1999-07-233,0303,1003,0203,080114,6002,800
1999-07-223,1903,1903,0703,130119,5002,845.45
1999-07-213,2003,2303,1503,180125,4002,890.91
1999-07-193,2903,3203,2003,230170,3002,936.36
1999-07-163,3403,3603,2203,240365,0002,945.45
1999-07-153,3603,3803,2903,310558,9003,009.09
1999-07-143,1803,3303,1703,330592,8003,027.27
1999-07-133,2303,2703,2003,200425,3002,909.09
1999-07-123,1703,2503,1603,190311,3002,900
1999-07-093,1003,1503,0903,120115,2002,836.36
1999-07-083,2003,2003,0803,140210,0002,854.55
1999-07-073,2303,2303,1703,170235,1002,881.82
1999-07-063,2503,2603,1503,230770,5002,936.36
1999-07-053,0503,1903,0403,190808,7002,900
1999-07-023,1103,1203,0103,050292,1002,772.73
1999-07-013,0803,1503,0303,060516,3002,781.82
1999-06-303,0303,0903,0003,080232,6002,800
1999-06-292,9302,9902,9252,985269,3002,713.64
1999-06-282,9202,9352,8902,925127,9002,659.09
1999-06-252,9602,9602,9152,92546,6002,659.09
1999-06-242,9953,0002,9302,95097,4002,681.82
1999-06-233,0003,0402,9702,995214,4002,722.73
1999-06-223,0403,0502,9903,000175,9002,727.27
1999-06-212,9153,0002,9152,990117,8002,718.18
1999-06-182,9302,9402,9152,915112,9002,650
1999-06-172,9302,9402,9102,91598,7002,650
1999-06-162,9302,9802,8952,90073,3002,636.36
1999-06-152,9502,9502,8902,89042,1002,627.27
1999-06-143,0003,0002,8952,93049,4002,663.64
1999-06-113,0403,0402,8952,930255,3002,663.64
1999-06-102,9803,0002,9502,995232,1002,722.73
1999-06-092,8452,9452,8252,930100,9002,663.64
1999-06-082,8602,8602,8102,81576,8002,559.09
1999-06-072,8752,8802,8352,83597,3002,577.27
1999-06-042,9152,9602,8602,90093,8002,636.36
1999-06-032,8702,9902,8502,875121,5002,613.64
1999-06-022,7952,8302,7902,83069,1002,572.73
1999-06-012,7202,8102,7002,79055,2002,536.36
1999-05-312,7652,7702,7102,71049,8002,463.64
1999-05-282,8002,8052,7602,76068,4002,509.09
1999-05-272,8302,8402,8002,81570,0002,559.09
1999-05-262,8002,8402,7902,80565,5002,550
1999-05-252,7902,8202,7802,80070,3002,545.45
1999-05-242,8002,8202,7702,80045,8002,545.45
1999-05-212,8502,8502,7302,79073,0002,536.36
1999-05-202,8702,8802,8102,85539,3002,595.45
1999-05-192,8202,8802,8102,88053,2002,618.18
1999-05-182,8802,8802,8152,82533,7002,568.18
1999-05-172,8602,8602,8002,845109,5002,586.36
1999-05-142,8902,8902,8502,86074,6002,600
1999-05-132,9102,9102,8502,85567,3002,595.45
1999-05-122,8902,9202,8802,885104,9002,622.73
1999-05-112,9502,9502,8902,89069,1002,627.27
1999-05-102,9102,9302,9002,92571,7002,659.09
1999-05-072,9802,9802,8902,890116,3002,627.27
1999-05-062,9352,9502,9002,94573,3002,677.27
1999-04-302,8802,9502,8802,950112,6002,681.82
1999-04-283,0103,0502,9402,960156,5002,690.91
1999-04-273,0803,0803,0003,010151,8002,736.36
1999-04-263,0903,0903,0403,050271,5002,772.73
1999-04-232,9803,0502,9503,030321,6002,754.55
1999-04-222,8602,9002,8302,875164,2002,613.64
1999-04-212,9002,9002,7902,820187,3002,563.64
1999-04-202,9202,9452,8502,865131,7002,604.55
1999-04-192,9302,9902,9202,95541,9002,686.36
1999-04-163,0103,1002,9903,000126,0002,727.27
1999-04-152,9503,0302,9103,000151,4002,727.27
1999-04-143,0203,0502,9502,955215,9002,686.36
1999-04-133,1003,1403,0303,030149,7002,754.55
1999-04-123,1303,1703,0503,070138,9002,790.91
1999-04-093,2503,2603,1203,140400,5002,854.55
1999-04-083,2403,2803,0803,170601,9002,881.82
1999-04-073,2803,4503,2003,2901,800,2002,990.91
1999-04-063,0003,1802,9503,1801,425,6002,890.91
1999-04-052,8002,8252,7752,775160,2002,522.73
1999-04-022,7602,8252,7502,800224,1002,545.45
1999-04-012,6902,7952,6902,730277,8002,481.82
1999-03-312,7852,7852,6902,695147,0002,450
1999-03-302,7902,8402,7202,760427,1002,509.09
1999-03-292,6002,7202,6002,695470,5002,450
1999-03-262,6002,6302,5102,525318,7002,295.45
1999-03-252,4602,4602,4452,46051,7002,236.36
1999-03-242,4702,5002,4602,46533,2002,240.91
1999-03-232,5502,5502,4702,49059,0002,263.64
1999-03-192,5202,5452,4802,520107,3002,290.91
1999-03-182,5002,5302,4702,500169,1002,272.73
1999-03-172,5002,5302,4702,495147,5002,268.18
1999-03-162,4702,4852,4402,485117,5002,259.09
1999-03-152,4102,4402,3702,44098,9002,218.18
1999-03-122,4702,4702,4002,450131,6002,227.27
1999-03-112,4802,4802,4002,430122,1002,209.09
1999-03-102,3502,4302,3302,400268,2002,181.82
1999-03-092,3702,3802,3302,35059,3002,136.36
1999-03-082,3502,3802,3302,350121,1002,136.36
1999-03-052,2802,3302,2802,31064,9002,100
1999-03-042,2652,3202,2652,28065,6002,072.73
1999-03-032,2402,2702,2402,26530,7002,059.09
1999-03-022,2902,2902,2002,20036,8002,000
1999-03-012,3102,3402,2402,25039,0002,045.45
1999-02-262,2302,3002,2302,300148,0002,090.91
1999-02-252,1802,2252,1652,195152,4001,995.45
1999-02-242,1802,1902,1702,18531,7001,986.36
1999-02-232,1902,1902,1602,18034,1001,981.82
1999-02-222,1702,1902,1502,19033,8001,990.91
1999-02-192,1852,2002,1502,15038,0001,954.55
1999-02-182,2002,2002,1502,18552,2001,986.36
1999-02-172,2702,2702,1952,20059,2002,000
1999-02-162,3002,3002,2652,26556,7002,059.09
1999-02-152,3002,3002,2802,28041,8002,072.73
1999-02-122,2852,2852,2702,27513,3002,068.18
1999-02-102,3102,3102,2652,26527,5002,059.09
1999-02-092,3702,3752,2852,320126,1002,109.09
1999-02-082,2852,3402,2602,34095,7002,127.27
1999-02-052,3002,3002,2752,28556,4002,077.27
1999-02-042,2602,2952,2602,29549,1002,086.36
1999-02-032,2552,3002,2552,29079,5002,081.82
1999-02-022,3102,3402,3002,33069,7002,118.18
1999-02-012,3602,3602,2902,31066,4002,100
1999-01-292,3202,3402,3002,34060,0002,127.27
1999-01-282,3602,3652,3202,32079,9002,109.09
1999-01-272,3502,3702,3302,36089,5002,145.45
1999-01-262,3352,3402,2902,33080,6002,118.18
1999-01-252,3202,3452,3202,33591,6002,122.73
1999-01-222,4002,4002,3152,325138,7002,113.64
1999-01-212,2902,3402,2852,320229,7002,109.09
1999-01-202,2402,2652,2202,25085,4002,045.45
1999-01-192,1902,2502,1852,210159,0002,009.09
1999-01-182,1902,2052,1602,18083,3001,981.82
1999-01-142,1452,1452,0902,11051,5001,918.18
1999-01-132,1052,1652,1052,15569,1001,959.09
1999-01-122,1852,2002,0902,14588,9001,950
1999-01-112,2002,2252,1802,185302,3001,986.36
1999-01-082,0002,1751,9802,160198,9001,963.64
1999-01-072,0102,0301,9701,980206,8001,800
1999-01-061,9281,9801,9201,980177,3001,800
1999-01-051,9501,9501,9201,928136,4001,752.73
1999-01-041,9431,9601,9351,95021,7001,772.73

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