6966 (株)三井ハイテック の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,5601,5741,5371,54058,2001,540
2005-12-291,5021,5551,5021,554159,0001,554
2005-12-281,5001,5141,4811,51387,0001,513
2005-12-271,4801,5001,4711,485108,3001,485
2005-12-261,5001,5001,4801,48579,3001,485
2005-12-221,5021,5171,4851,50094,2001,500
2005-12-211,5191,5351,4951,502138,1001,502
2005-12-201,4531,5391,4531,515117,1001,515
2005-12-191,4811,4861,4501,464167,0001,464
2005-12-161,5051,5201,4701,481132,7001,481
2005-12-151,4801,5081,4501,505307,5001,505
2005-12-141,5121,5261,5001,500207,7001,500
2005-12-131,5501,5501,5111,528315,4001,528
2005-12-121,5061,5891,5061,557458,0001,557
2005-12-091,6001,6491,5911,626134,3001,626
2005-12-081,6511,6801,6301,64987,2001,649
2005-12-071,6721,6781,6461,67087,0001,670
2005-12-061,6901,6991,6611,66589,5001,665
2005-12-051,7001,7001,6701,700129,6001,700
2005-12-021,6551,6841,6401,674148,0001,674
2005-12-011,6151,6501,6021,63697,3001,636
2005-11-301,6381,6441,6021,610179,3001,610
2005-11-291,6391,6741,6201,646212,9001,646
2005-11-281,5601,6131,5591,600144,8001,600
2005-11-251,5431,5561,5261,55147,2001,551
2005-11-241,5441,5791,5441,55981,2001,559
2005-11-221,5621,5691,5421,56451,0001,564
2005-11-211,5651,5751,5351,542102,6001,542
2005-11-181,5101,5471,5001,54680,4001,546
2005-11-171,4971,5081,4801,49149,7001,491
2005-11-161,5001,5001,4721,48638,2001,486
2005-11-151,4711,4971,4701,48041,0001,480
2005-11-141,5011,5011,4771,47737,8001,477
2005-11-111,5031,5031,4701,49566,1001,495
2005-11-101,5001,5081,4831,49932,7001,499
2005-11-091,5091,5171,4821,500121,1001,500
2005-11-081,5301,5381,5101,51064,1001,510
2005-11-071,5401,5401,5161,53249,3001,532
2005-11-041,5151,5441,5141,521101,8001,521
2005-11-021,5311,5311,5101,51372,1001,513
2005-11-011,5201,5501,5201,54344,3001,543
2005-10-311,5001,5681,4971,540196,3001,540
2005-10-281,4801,4951,4651,495162,1001,495
2005-10-271,4841,4951,4751,488178,8001,488
2005-10-261,4321,4831,4301,481200,0001,481
2005-10-251,4071,4581,4001,429164,1001,429
2005-10-241,3971,3971,3761,38053,0001,380
2005-10-211,4011,4041,3811,39761,2001,397
2005-10-201,4101,4201,4021,40670,6001,406
2005-10-191,4131,4211,4011,41181,7001,411
2005-10-181,4031,4181,4011,40134,1001,401
2005-10-171,4251,4261,4011,40154,7001,401
2005-10-141,4251,4261,4011,41066,2001,410
2005-10-131,4051,4201,4001,41996,7001,419
2005-10-121,3851,4541,3821,417127,8001,417
2005-10-111,3761,3761,3591,36565,4001,365
2005-10-071,3631,3881,3601,37692,5001,376
2005-10-061,3811,3991,3571,36250,0001,362
2005-10-051,4191,4201,3871,39496,3001,394
2005-10-041,4031,4251,4001,419107,8001,419
2005-10-031,4001,4051,3801,39984,3001,399
2005-09-301,3741,3761,3451,370139,3001,370
2005-09-291,3611,3751,3401,373167,9001,373
2005-09-281,3601,3691,3401,369119,0001,369
2005-09-271,3631,3851,3631,37342,5001,373
2005-09-261,3851,3861,3711,38368,5001,383
2005-09-221,3851,3851,3751,37821,0001,378
2005-09-211,3761,3921,3731,38135,4001,381
2005-09-201,3961,4001,3721,38734,9001,387
2005-09-161,3951,4001,3811,39433,1001,394
2005-09-151,3921,4091,3851,39542,7001,395
2005-09-141,3901,3971,3901,39234,9001,392
2005-09-131,3821,3941,3821,38529,4001,385
2005-09-121,3991,3991,3661,38240,7001,382
2005-09-091,3531,3701,3511,368112,9001,368
2005-09-081,3541,3681,3301,33320,1001,333
2005-09-071,3501,3711,3421,34325,5001,343
2005-09-061,3621,3691,3431,34325,3001,343
2005-09-051,3671,3721,3591,36124,2001,361
2005-09-021,3791,3851,3681,37128,6001,371
2005-09-011,3731,3801,3681,36821,0001,368
2005-08-311,3701,3811,3651,37325,2001,373
2005-08-301,3851,3901,3731,37623,3001,376
2005-08-291,3951,3951,3781,38223,8001,382
2005-08-261,3941,3941,3821,39440,5001,394
2005-08-251,3701,3801,3611,37712,5001,377
2005-08-241,3881,3921,3771,38015,0001,380
2005-08-231,3751,3951,3751,38731,6001,387
2005-08-221,3761,3891,3681,38325,4001,383
2005-08-191,3751,3811,3651,37520,9001,375
2005-08-181,3711,3941,3711,38414,0001,384
2005-08-171,4001,4031,3641,36553,3001,365
2005-08-161,4001,4071,3911,40431,6001,404
2005-08-151,3821,4001,3811,39647,5001,396
2005-08-121,4211,4211,3781,38248,3001,382
2005-08-111,3811,4011,3701,39549,4001,395
2005-08-101,3521,4101,3391,40198,3001,401
2005-08-091,3501,3521,3321,34026,3001,340
2005-08-081,3261,3411,2811,33348,2001,333
2005-08-051,3311,3561,3251,35035,3001,350
2005-08-041,3441,3551,3311,35026,7001,350
2005-08-031,3341,3601,3341,35636,8001,356
2005-08-021,3161,3691,3161,35449,8001,354
2005-08-011,3541,3671,3411,35624,3001,356
2005-07-291,3601,3641,3471,35641,6001,356
2005-07-281,3511,3701,3411,36325,4001,363
2005-07-271,3661,3791,3591,37123,5001,371
2005-07-261,3601,3731,3381,37221,4001,372
2005-07-251,3661,3761,3481,37423,5001,374
2005-07-221,3731,3731,3561,36220,9001,362
2005-07-211,3841,3901,3721,37833,8001,378
2005-07-201,3741,3801,3561,37746,4001,377
2005-07-191,3671,3711,3621,37032,8001,370
2005-07-151,3751,3751,3611,36631,8001,366
2005-07-141,3521,3741,3521,365135,9001,365
2005-07-131,3361,3641,3341,36455,7001,364
2005-07-121,3601,3701,3471,35632,0001,356
2005-07-111,3301,3591,3201,34780,8001,347
2005-07-081,3501,3581,3451,34679,8001,346
2005-07-071,3671,3671,3451,35598,0001,355
2005-07-061,3511,3731,3511,37142,8001,371
2005-07-051,3631,3771,3251,371104,2001,371
2005-07-041,3641,3771,3581,37756,3001,377
2005-07-011,3501,3671,3201,36451,4001,364
2005-06-301,3751,3751,3681,36830,7001,368
2005-06-291,3561,3771,3551,37453,5001,374
2005-06-281,3701,3721,3581,37230,5001,372
2005-06-271,3611,3751,3561,37075,0001,370
2005-06-241,3791,3851,3581,381145,6001,381
2005-06-231,3301,3831,3301,380175,0001,380
2005-06-221,3201,3411,3181,338148,1001,338
2005-06-211,3001,3251,2961,318166,0001,318
2005-06-201,2851,3111,2821,29397,1001,293
2005-06-171,2591,2781,2481,27163,8001,271
2005-06-161,2601,2601,2451,25023,1001,250
2005-06-151,2551,2601,2501,26012,5001,260
2005-06-141,2451,2571,2431,25015,2001,250
2005-06-131,2641,2701,2301,23019,7001,230
2005-06-101,2491,2701,2491,26348,7001,263
2005-06-091,2481,2651,2371,24624,2001,246
2005-06-081,2581,2581,2361,24621,4001,246
2005-06-071,2491,2491,2311,23925,8001,239
2005-06-061,2551,2571,2451,25221,7001,252
2005-06-031,2591,2621,2481,25318,4001,253
2005-06-021,2601,2791,2601,26826,1001,268
2005-06-011,2601,2791,2601,27825,0001,278
2005-05-311,2681,2861,2571,27928,2001,279
2005-05-301,2561,2701,2551,26820,1001,268
2005-05-271,2401,2551,2361,25523,8001,255
2005-05-261,2321,2351,2301,23419,6001,234
2005-05-251,2471,2471,2311,23118,9001,231
2005-05-241,2421,2611,2421,24731,4001,247
2005-05-231,2451,2491,2411,24815,7001,248
2005-05-201,2601,2601,2421,24619,5001,246
2005-05-191,2421,2681,2411,25118,5001,251
2005-05-181,2371,2491,2371,24120,1001,241
2005-05-171,2851,2851,2471,25730,2001,257
2005-05-161,2641,2791,2541,26629,9001,266
2005-05-131,2601,2741,2601,26326,4001,263
2005-05-121,2661,2951,2661,27530,9001,275
2005-05-111,2811,2821,2701,27135,3001,271
2005-05-101,2721,2871,2651,27734,9001,277
2005-05-091,2721,2751,2571,27520,2001,275
2005-05-061,2601,2671,2571,26717,5001,267
2005-05-021,2601,2601,2421,25322,8001,253
2005-04-281,2381,2561,2361,25639,0001,256
2005-04-271,2501,2561,2351,25145,3001,251
2005-04-261,2521,2591,2421,25138,1001,251
2005-04-251,2501,2651,2501,25515,7001,255
2005-04-221,2531,2751,2531,26235,8001,262
2005-04-211,2401,2531,2301,24351,9001,243
2005-04-201,2691,2691,2411,25436,1001,254
2005-04-191,2321,2491,2311,23842,2001,238
2005-04-181,2601,2691,2301,23063,4001,230
2005-04-151,2951,3161,2801,28254,2001,282
2005-04-141,3051,3101,2921,31054,2001,310
2005-04-131,3111,3261,3071,31752,2001,317
2005-04-121,3111,3301,3101,31053,5001,310
2005-04-111,3241,3301,3101,31153,1001,311
2005-04-081,3061,3251,3061,31980,4001,319
2005-04-071,3201,3231,3171,31728,1001,317
2005-04-061,3101,3231,3101,32049,6001,320
2005-04-051,3101,3281,3101,32048,1001,320
2005-04-041,3201,3241,3001,31752,8001,317
2005-04-011,3251,3461,3151,32950,4001,329
2005-03-311,3451,3481,3301,34849,7001,348
2005-03-301,3361,3541,3311,34150,7001,341
2005-03-291,3521,3651,3351,335104,5001,335
2005-03-281,3111,3501,3111,345129,0001,345
2005-03-251,2911,3331,2771,331192,5001,331
2005-03-241,2601,2641,2511,25157,8001,251
2005-03-231,2601,2641,2461,254125,4001,254
2005-03-221,2791,2841,2611,26167,1001,261
2005-03-181,2711,2801,2681,27966,2001,279
2005-03-171,2791,2811,2691,27173,9001,271
2005-03-161,2961,2961,2751,28136,0001,281
2005-03-151,3001,3001,2861,28735,5001,287
2005-03-141,3001,3051,2911,29167,3001,291
2005-03-111,2961,3161,2961,297180,0001,297
2005-03-101,3451,3451,3341,33625,3001,336
2005-03-091,3251,3491,3251,34041,8001,340
2005-03-081,3431,3461,3251,34022,2001,340
2005-03-071,3451,3501,3311,34819,6001,348
2005-03-041,3341,3451,3331,33830,5001,338
2005-03-031,3421,3451,3301,34229,3001,342
2005-03-021,3191,3501,3161,33934,2001,339
2005-03-011,3301,3301,3111,31933,8001,319
2005-02-281,3261,3291,3101,31917,2001,319
2005-02-251,2911,3201,2911,30717,3001,307
2005-02-241,2911,3001,2911,29920,6001,299
2005-02-231,2961,2981,2821,29025,2001,290
2005-02-221,3061,3071,2901,29626,1001,296
2005-02-211,3231,3231,3061,31628,1001,316
2005-02-181,3201,3261,3101,32318,3001,323
2005-02-171,3241,3361,3241,32519,0001,325
2005-02-161,3221,3371,3221,33030,6001,330
2005-02-151,3521,3541,3101,33932,6001,339
2005-02-141,3611,3661,3421,35820,1001,358
2005-02-101,3471,3471,3401,34727,6001,347
2005-02-091,3401,3521,3401,34224,7001,342
2005-02-081,3551,3581,3301,33059,3001,330
2005-02-071,3171,3551,3151,34963,7001,349
2005-02-041,3111,3201,3101,31430,0001,314
2005-02-031,3331,3351,3151,31549,6001,315
2005-02-021,3081,3381,2871,331102,3001,331
2005-02-011,2671,2991,2671,27940,4001,279
2005-01-311,2781,2781,2611,26723,7001,267
2005-01-281,2801,2801,2571,26426,1001,264
2005-01-271,2921,3001,2831,28331,0001,283
2005-01-261,2821,2921,2811,28716,8001,287
2005-01-251,2921,2921,2801,28549,3001,285
2005-01-241,2901,2991,2901,29222,7001,292
2005-01-211,3011,3071,2911,29335,2001,293
2005-01-201,3011,3131,3001,30147,0001,301
2005-01-191,3141,3251,3131,31434,4001,314
2005-01-181,3351,3351,3121,31337,4001,313
2005-01-171,3301,3331,3201,32934,7001,329
2005-01-141,3191,3251,3141,32023,7001,320
2005-01-131,3281,3281,3201,32132,7001,321
2005-01-121,3251,3291,3181,32134,7001,321
2005-01-111,3201,3281,3201,32369,8001,323
2005-01-071,3121,3171,3061,31636,6001,316
2005-01-061,3101,3201,3101,31330,7001,313
2005-01-051,3101,3201,3081,31717,3001,317
2005-01-041,3251,3341,3101,3237,0001,323

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