6966 (株)三井ハイテック の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3401,3411,3301,33019,3001,330
2004-12-291,3151,3391,3151,32747,5001,327
2004-12-281,3031,3221,3031,31337,6001,313
2004-12-271,3191,3191,3021,30927,2001,309
2004-12-241,3201,3301,3051,31063,5001,310
2004-12-221,3201,3291,3051,32579,5001,325
2004-12-211,3201,3271,3121,31852,7001,318
2004-12-201,3211,3281,3121,31542,8001,315
2004-12-171,3211,3451,3211,33934,0001,339
2004-12-161,3451,3451,3331,34051,9001,340
2004-12-151,3131,3411,3131,33243,5001,332
2004-12-141,3181,3231,2971,32061,5001,320
2004-12-131,3451,3451,3211,32924,7001,329
2004-12-101,3451,3521,3391,344287,9001,344
2004-12-091,3451,3471,3401,34578,5001,345
2004-12-081,3401,3521,3351,34528,6001,345
2004-12-071,3461,3521,3401,34551,7001,345
2004-12-061,3491,3551,3381,34775,5001,347
2004-12-031,3401,3491,3301,34149,1001,341
2004-12-021,3401,3501,3281,33442,4001,334
2004-12-011,3361,3481,3271,32766,9001,327
2004-11-301,3591,3591,3511,35118,7001,351
2004-11-291,3501,3591,3361,35818,0001,358
2004-11-261,3511,3611,3261,33942,6001,339
2004-11-251,3511,3701,3511,36111,0001,361
2004-11-241,3651,3701,3501,35614,1001,356
2004-11-221,3751,3761,3151,34726,8001,347
2004-11-191,3891,3931,3751,37714,3001,377
2004-11-181,3821,3931,3661,37530,5001,375
2004-11-171,3831,3981,3751,38060,1001,380
2004-11-161,4111,4111,3901,39223,9001,392
2004-11-151,3951,4351,3901,41034,8001,410
2004-11-121,3831,4041,3831,39429,3001,394
2004-11-111,4151,4151,3861,38719,3001,387
2004-11-101,4031,4211,4031,41518,0001,415
2004-11-091,4211,4491,3831,43630,0001,436
2004-11-081,4501,4751,4501,46168,0001,461
2004-11-051,4291,4441,4261,43628,0001,436
2004-11-041,4121,4321,4011,42740,1001,427
2004-11-021,3911,4181,3851,41826,4001,418
2004-11-011,3981,3981,3781,39230,7001,392
2004-10-291,3801,4081,3601,38422,7001,384
2004-10-281,3991,4211,3971,42091,5001,420
2004-10-271,3861,3981,3851,39448,7001,394
2004-10-261,3911,3951,3701,38557,8001,385
2004-10-251,3451,3601,3281,35150,3001,351
2004-10-221,3391,3491,3291,34841,0001,348
2004-10-211,3051,3411,3051,32645,4001,326
2004-10-201,3051,3261,3041,30514,1001,305
2004-10-191,3231,3441,3231,33415,9001,334
2004-10-181,3201,3251,3081,32316,7001,323
2004-10-151,3031,3371,3011,31831,8001,318
2004-10-141,3551,3701,3281,34320,1001,343
2004-10-131,3531,3701,3531,36943,4001,369
2004-10-121,3781,3781,3601,36517,0001,365
2004-10-081,3681,3951,3481,38234,0001,382
2004-10-071,4011,4081,4011,40831,5001,408
2004-10-061,3831,4101,3721,40956,8001,409
2004-10-051,3791,3861,3581,38433,3001,384
2004-10-041,3241,3801,3221,37935,1001,379
2004-10-011,3111,3221,3031,32142,0001,321
2004-09-301,3211,3251,3101,32434,8001,324
2004-09-291,3331,3401,3201,32317,6001,323
2004-09-281,3201,3421,3161,33219,2001,332
2004-09-271,3441,3461,3001,34031,5001,340
2004-09-241,3221,3501,3151,34355,5001,343
2004-09-221,3491,3551,3301,35533,4001,355
2004-09-211,3421,3601,3411,34916,5001,349
2004-09-171,3531,3601,3211,34631,6001,346
2004-09-161,3401,3651,3201,35866,1001,358
2004-09-151,3181,3491,3181,34550,7001,345
2004-09-141,3231,3401,3221,33823,1001,338
2004-09-131,3031,3291,3031,32219,7001,322
2004-09-101,3151,3251,3031,321113,5001,321
2004-09-091,3111,3241,3101,31122,6001,311
2004-09-081,3091,3201,3091,31018,0001,310
2004-09-071,3311,3311,3121,32619,0001,326
2004-09-061,3031,3401,3031,33032,7001,330
2004-09-031,3171,3251,3131,32129,6001,321
2004-09-021,3061,3231,3021,32125,7001,321
2004-09-011,3151,3501,3151,32033,6001,320
2004-08-311,3201,3231,3131,31315,4001,313
2004-08-301,3201,3211,3151,32023,5001,320
2004-08-271,3191,3241,3151,32124,9001,321
2004-08-261,3231,3231,3101,32123,5001,321
2004-08-251,2841,3201,2841,31725,7001,317
2004-08-241,3101,3141,2801,31041,3001,310
2004-08-231,2951,3121,2951,31018,6001,310
2004-08-201,3101,3111,2811,30524,0001,305
2004-08-191,2451,3101,2401,309210,2001,309
2004-08-181,2281,2451,2151,24517,1001,245
2004-08-171,2271,2521,2271,24013,4001,240
2004-08-161,2571,2571,2161,24321,8001,243
2004-08-131,2501,2731,2501,25727,0001,257
2004-08-121,2701,2901,2701,27310,1001,273
2004-08-111,2901,2901,2711,28611,9001,286
2004-08-101,2701,2861,2651,28626,1001,286
2004-08-091,2701,2801,2551,27719,1001,277
2004-08-061,3011,3011,2621,28636,5001,286
2004-08-051,2941,3091,2741,30024,6001,300
2004-08-041,3181,3181,2911,30528,4001,305
2004-08-031,3041,3191,2901,31927,3001,319
2004-08-021,3201,3201,3031,31551,9001,315
2004-07-301,3081,3201,3001,32028,3001,320
2004-07-291,3021,3181,2851,30515,3001,305
2004-07-281,3161,3221,3011,32234,4001,322
2004-07-271,3011,3071,2861,29643,8001,296
2004-07-261,3061,3151,3001,30821,6001,308
2004-07-231,3051,3221,3021,31823,6001,318
2004-07-221,3151,3211,3001,31330,2001,313
2004-07-211,3011,3211,2951,32126,8001,321
2004-07-201,3001,3031,2901,30043,0001,300
2004-07-161,3121,3121,2851,30418,9001,304
2004-07-151,2951,2951,2821,29230,1001,292
2004-07-141,3201,3261,3021,30931,5001,309
2004-07-131,2991,3201,2861,32029,9001,320
2004-07-121,3001,3071,2811,2999,2001,299
2004-07-091,2891,2931,2731,29030,6001,290
2004-07-081,2641,2881,2631,26914,3001,269
2004-07-071,2901,2901,2521,27022,9001,270
2004-07-061,2901,3101,2901,29026,9001,290
2004-07-051,3181,3181,3011,30222,3001,302
2004-07-021,3301,3301,3151,31626,1001,316
2004-07-011,3191,3441,3131,31326,7001,313
2004-06-301,3131,3181,3041,31248,8001,312
2004-06-291,3101,3191,3031,31150,5001,311
2004-06-281,3101,3161,3021,31055,0001,310
2004-06-251,3331,3331,3091,31348,2001,313
2004-06-241,3101,3201,3051,31717,7001,317
2004-06-231,3141,3141,2911,29121,6001,291
2004-06-221,2971,3031,2861,30310,7001,303
2004-06-211,3101,3241,2971,29720,3001,297
2004-06-181,3201,3201,2801,29119,8001,291
2004-06-171,3201,3201,2941,30612,2001,306
2004-06-161,3311,3311,2941,30020,2001,300
2004-06-151,3031,3031,2831,29125,3001,291
2004-06-141,3051,3291,3051,31615,4001,316
2004-06-111,3221,3401,3011,31573,1001,315
2004-06-101,3181,3551,3001,33940,8001,339
2004-06-091,3101,3351,2911,32651,1001,326
2004-06-081,3051,3051,2931,29532,8001,295
2004-06-071,2861,3121,2861,30040,4001,300
2004-06-041,2771,2921,2631,28617,9001,286
2004-06-031,2931,2931,2651,26627,6001,266
2004-06-021,2901,2901,2791,28513,7001,285
2004-06-011,2761,2951,2761,29324,1001,293
2004-05-311,3001,3001,2651,29014,9001,290
2004-05-281,2711,3041,2711,30025,9001,300
2004-05-271,3031,3031,2701,27731,0001,277
2004-05-261,2821,3021,2701,28638,2001,286
2004-05-251,2801,2921,2591,29228,4001,292
2004-05-241,3091,3091,2851,28635,8001,286
2004-05-211,2661,3181,2651,29747,6001,297
2004-05-201,2621,2891,2371,26647,7001,266
2004-05-191,2761,3201,2551,28023,8001,280
2004-05-181,2501,2821,2201,27549,1001,275
2004-05-171,3001,3001,2381,25955,6001,259
2004-05-141,2751,2921,2751,29198,8001,291
2004-05-131,3001,3001,2601,28047,4001,280
2004-05-121,2601,3001,2601,28535,6001,285
2004-05-111,2001,3001,2001,25578,0001,255
2004-05-101,3451,3461,2001,26071,6001,260
2004-05-071,3961,3961,3601,36079,9001,360
2004-05-061,4501,4501,3791,39540,8001,395
2004-04-301,4301,4501,3811,450120,6001,450
2004-04-281,4291,4341,4201,43092,3001,430
2004-04-271,4081,4231,4081,420116,2001,420
2004-04-261,4151,4301,4101,420119,5001,420
2004-04-231,3951,4081,3841,39977,1001,399
2004-04-221,3931,3931,3821,38242,0001,382
2004-04-211,3951,3951,3741,38133,5001,381
2004-04-201,3601,3741,3501,37482,0001,374
2004-04-191,3641,3741,3511,35779,0001,357
2004-04-161,3601,3651,3551,36244,5001,362
2004-04-151,3751,3791,3561,357143,6001,357
2004-04-141,3991,3991,3771,37967,0001,379
2004-04-131,4101,4151,3901,39461,1001,394
2004-04-121,3851,4191,3851,40446,1001,404
2004-04-091,3831,3901,3701,38187,1001,381
2004-04-081,4121,4191,3891,39979,1001,399
2004-04-071,4241,4311,4081,40890,7001,408
2004-04-061,4251,4601,4101,422117,1001,422
2004-04-051,4201,4301,4101,41097,9001,410
2004-04-021,4411,4411,4081,41071,8001,410
2004-04-011,4701,4701,4301,43245,8001,432
2004-03-311,4661,4801,4421,47343,1001,473
2004-03-301,4861,4921,4451,46976,2001,469
2004-03-291,4531,4861,4141,462116,1001,462
2004-03-261,4101,4151,4001,41385,2001,413
2004-03-251,4081,4201,3611,38183,5001,381
2004-03-241,4001,4061,3961,40073,1001,400
2004-03-231,4011,4111,3961,40364,5001,403
2004-03-221,4391,4391,4001,42140,2001,421
2004-03-191,4231,4501,4231,43931,6001,439
2004-03-181,4521,4681,4021,43877,6001,438
2004-03-171,4611,4811,3801,452173,8001,452
2004-03-161,5341,5351,5031,51119,5001,511
2004-03-151,5491,5531,5191,53324,7001,533
2004-03-121,5341,5481,5151,51968,0001,519
2004-03-111,5051,5481,4911,53423,3001,534
2004-03-101,5131,5411,5101,53025,1001,530
2004-03-091,5061,5661,5061,54343,7001,543
2004-03-081,5401,5481,5061,53627,2001,536
2004-03-051,5451,5601,5101,56044,4001,560
2004-03-041,5271,5501,5201,54548,0001,545
2004-03-031,5171,5471,5171,52745,2001,527
2004-03-021,5371,5551,5211,54747,9001,547
2004-03-011,5141,5501,5141,53860,5001,538
2004-02-271,4601,5151,4341,51474,7001,514
2004-02-261,4451,4701,4451,47029,2001,470
2004-02-251,4371,4381,4221,42815,5001,428
2004-02-241,4041,4371,4041,41719,9001,417
2004-02-231,3841,4501,3801,44418,8001,444
2004-02-201,4191,4191,3941,40013,5001,400
2004-02-191,4021,4291,4021,40610,3001,406
2004-02-181,4001,4171,4001,40017,9001,400
2004-02-171,3791,4101,3701,40013,8001,400
2004-02-161,3971,3971,3691,38115,6001,381
2004-02-131,3851,3991,3751,38025,6001,380
2004-02-121,4101,4101,3601,38016,9001,380
2004-02-101,4241,4301,3901,39048,2001,390
2004-02-091,4031,4231,4031,41511,2001,415
2004-02-061,4291,4291,4001,42316,6001,423
2004-02-051,4001,4351,4001,4359,9001,435
2004-02-041,4741,4741,4201,42021,3001,420
2004-02-031,4801,4801,4401,47132,1001,471
2004-02-021,4691,4791,4491,47325,7001,473
2004-01-301,4361,4631,4361,44127,2001,441
2004-01-291,4721,4881,4461,47668,8001,476
2004-01-281,4641,4771,4641,47228,7001,472
2004-01-271,4981,4981,4811,48339,4001,483
2004-01-261,4541,4981,4541,48157,1001,481
2004-01-231,4311,4801,4311,47457,8001,474
2004-01-221,4351,4541,4351,44818,6001,448
2004-01-211,4261,4501,4211,43419,3001,434
2004-01-201,4131,4731,4131,44526,1001,445
2004-01-191,4111,4231,4011,42220,1001,422
2004-01-161,4111,4171,4051,41123,6001,411
2004-01-151,4111,4181,4101,41127,3001,411
2004-01-141,4101,4201,4021,41132,7001,411
2004-01-131,4271,4271,4051,41065,4001,410
2004-01-091,3291,3921,3291,38728,9001,387
2004-01-081,3301,3311,3171,32310,6001,323
2004-01-071,3151,3331,3151,31811,5001,318
2004-01-061,3301,3401,3151,3157,2001,315
2004-01-051,3121,3331,3121,32912,8001,329

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