6966 (株)三井ハイテック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 436 | 499 | 427 | 485 | 200,600 | 97 |
| 2008-12-29 | 420 | 429 | 412 | 426 | 36,900 | 85.20 |
| 2008-12-26 | 411 | 423 | 411 | 422 | 39,500 | 84.40 |
| 2008-12-25 | 423 | 426 | 420 | 421 | 21,600 | 84.20 |
| 2008-12-24 | 437 | 443 | 420 | 428 | 57,700 | 85.60 |
| 2008-12-22 | 437 | 457 | 435 | 449 | 49,800 | 89.80 |
| 2008-12-19 | 450 | 450 | 436 | 442 | 78,300 | 88.40 |
| 2008-12-18 | 448 | 454 | 441 | 450 | 68,300 | 90 |
| 2008-12-17 | 450 | 451 | 435 | 446 | 62,100 | 89.20 |
| 2008-12-16 | 467 | 469 | 431 | 445 | 123,600 | 89 |
| 2008-12-15 | 450 | 470 | 450 | 464 | 82,000 | 92.80 |
| 2008-12-12 | 458 | 465 | 446 | 447 | 106,300 | 89.40 |
| 2008-12-11 | 450 | 466 | 448 | 463 | 107,300 | 92.60 |
| 2008-12-10 | 446 | 481 | 446 | 461 | 234,900 | 92.20 |
| 2008-12-09 | 492 | 518 | 481 | 506 | 132,000 | 101.20 |
| 2008-12-08 | 483 | 505 | 481 | 502 | 43,100 | 100.40 |
| 2008-12-05 | 491 | 497 | 481 | 485 | 69,300 | 97 |
| 2008-12-04 | 505 | 512 | 483 | 493 | 46,900 | 98.60 |
| 2008-12-03 | 506 | 517 | 502 | 511 | 93,500 | 102.20 |
| 2008-12-02 | 480 | 502 | 473 | 490 | 79,000 | 98 |
| 2008-12-01 | 514 | 514 | 485 | 494 | 72,400 | 98.80 |
| 2008-11-28 | 515 | 521 | 505 | 519 | 118,500 | 103.80 |
| 2008-11-27 | 514 | 535 | 509 | 522 | 58,500 | 104.40 |
| 2008-11-26 | 521 | 545 | 503 | 513 | 54,200 | 102.60 |
| 2008-11-25 | 527 | 544 | 507 | 530 | 37,000 | 106 |
| 2008-11-21 | 482 | 525 | 480 | 524 | 69,300 | 104.80 |
| 2008-11-20 | 510 | 510 | 495 | 502 | 50,300 | 100.40 |
| 2008-11-19 | 519 | 532 | 508 | 516 | 70,200 | 103.20 |
| 2008-11-18 | 502 | 540 | 500 | 520 | 101,900 | 104 |
| 2008-11-17 | 514 | 524 | 495 | 512 | 97,900 | 102.40 |
| 2008-11-14 | 532 | 533 | 495 | 504 | 88,900 | 100.80 |
| 2008-11-13 | 500 | 515 | 490 | 500 | 99,100 | 100 |
| 2008-11-12 | 501 | 541 | 500 | 524 | 101,400 | 104.80 |
| 2008-11-11 | 530 | 530 | 504 | 508 | 90,300 | 101.60 |
| 2008-11-10 | 542 | 550 | 515 | 529 | 69,100 | 105.80 |
| 2008-11-07 | 526 | 540 | 506 | 518 | 79,500 | 103.60 |
| 2008-11-06 | 547 | 577 | 529 | 536 | 142,700 | 107.20 |
| 2008-11-05 | 600 | 617 | 579 | 617 | 107,400 | 123.40 |
| 2008-11-04 | 558 | 578 | 551 | 567 | 59,600 | 113.40 |
| 2008-10-31 | 549 | 575 | 529 | 538 | 82,100 | 107.60 |
| 2008-10-30 | 511 | 564 | 493 | 546 | 145,800 | 109.20 |
| 2008-10-29 | 520 | 520 | 466 | 496 | 89,100 | 99.20 |
| 2008-10-28 | 435 | 483 | 411 | 479 | 90,400 | 95.80 |
| 2008-10-27 | 451 | 467 | 421 | 425 | 113,700 | 85 |
| 2008-10-24 | 500 | 500 | 451 | 451 | 192,600 | 90.20 |
| 2008-10-23 | 482 | 495 | 470 | 495 | 131,400 | 99 |
| 2008-10-22 | 519 | 533 | 507 | 507 | 124,200 | 101.40 |
| 2008-10-21 | 560 | 567 | 513 | 539 | 130,900 | 107.80 |
| 2008-10-20 | 512 | 529 | 506 | 528 | 68,800 | 105.60 |
| 2008-10-17 | 503 | 507 | 465 | 492 | 81,900 | 98.40 |
| 2008-10-16 | 486 | 495 | 460 | 470 | 123,300 | 94 |
| 2008-10-15 | 547 | 552 | 529 | 536 | 94,400 | 107.20 |
| 2008-10-14 | 492 | 558 | 492 | 537 | 153,100 | 107.40 |
| 2008-10-10 | 490 | 495 | 464 | 482 | 64,100 | 96.40 |
| 2008-10-09 | 500 | 522 | 492 | 501 | 107,500 | 100.20 |
| 2008-10-08 | 516 | 538 | 500 | 511 | 186,000 | 102.20 |
| 2008-10-07 | 519 | 533 | 499 | 516 | 136,300 | 103.20 |
| 2008-10-06 | 573 | 573 | 541 | 548 | 71,700 | 109.60 |
| 2008-10-03 | 597 | 605 | 573 | 580 | 56,000 | 116 |
| 2008-10-02 | 635 | 636 | 606 | 607 | 70,800 | 121.40 |
| 2008-10-01 | 650 | 653 | 625 | 630 | 74,100 | 126 |
| 2008-09-30 | 648 | 650 | 620 | 650 | 93,800 | 130 |
| 2008-09-29 | 673 | 688 | 659 | 663 | 57,400 | 132.60 |
| 2008-09-26 | 701 | 701 | 673 | 683 | 92,100 | 136.60 |
| 2008-09-25 | 696 | 708 | 675 | 702 | 73,300 | 140.40 |
| 2008-09-24 | 694 | 699 | 683 | 699 | 50,000 | 139.80 |
| 2008-09-22 | 714 | 730 | 703 | 703 | 52,600 | 140.60 |
| 2008-09-19 | 729 | 739 | 700 | 712 | 104,900 | 142.40 |
| 2008-09-18 | 669 | 735 | 667 | 722 | 147,100 | 144.40 |
| 2008-09-17 | 690 | 712 | 689 | 695 | 63,600 | 139 |
| 2008-09-16 | 670 | 714 | 638 | 686 | 111,200 | 137.20 |
| 2008-09-12 | 690 | 713 | 690 | 690 | 88,300 | 138 |
| 2008-09-11 | 703 | 716 | 690 | 691 | 49,100 | 138.20 |
| 2008-09-10 | 708 | 731 | 707 | 712 | 72,300 | 142.40 |
| 2008-09-09 | 730 | 733 | 718 | 728 | 81,200 | 145.60 |
| 2008-09-08 | 720 | 739 | 718 | 723 | 114,300 | 144.60 |
| 2008-09-05 | 700 | 706 | 693 | 695 | 111,800 | 139 |
| 2008-09-04 | 733 | 736 | 708 | 710 | 90,400 | 142 |
| 2008-09-03 | 729 | 748 | 725 | 726 | 81,500 | 145.20 |
| 2008-09-02 | 739 | 741 | 717 | 720 | 96,700 | 144 |
| 2008-09-01 | 748 | 748 | 730 | 739 | 57,400 | 147.80 |
| 2008-08-29 | 743 | 754 | 734 | 750 | 88,700 | 150 |
| 2008-08-28 | 738 | 738 | 714 | 724 | 54,700 | 144.80 |
| 2008-08-27 | 745 | 746 | 725 | 728 | 107,500 | 145.60 |
| 2008-08-26 | 725 | 735 | 722 | 735 | 35,100 | 147 |
| 2008-08-25 | 739 | 759 | 731 | 735 | 71,100 | 147 |
| 2008-08-22 | 735 | 744 | 722 | 729 | 119,100 | 145.80 |
| 2008-08-21 | 746 | 746 | 730 | 732 | 57,300 | 146.40 |
| 2008-08-20 | 731 | 742 | 731 | 737 | 50,700 | 147.40 |
| 2008-08-19 | 729 | 743 | 728 | 729 | 43,600 | 145.80 |
| 2008-08-18 | 762 | 773 | 755 | 755 | 64,000 | 151 |
| 2008-08-15 | 721 | 763 | 721 | 754 | 92,300 | 150.80 |
| 2008-08-14 | 729 | 737 | 720 | 723 | 74,800 | 144.60 |
| 2008-08-13 | 724 | 733 | 721 | 723 | 67,900 | 144.60 |
| 2008-08-12 | 765 | 769 | 733 | 737 | 106,200 | 147.40 |
| 2008-08-11 | 745 | 769 | 745 | 755 | 49,500 | 151 |
| 2008-08-08 | 735 | 736 | 721 | 731 | 85,000 | 146.20 |
| 2008-08-07 | 745 | 748 | 724 | 735 | 83,800 | 147 |
| 2008-08-06 | 734 | 748 | 734 | 744 | 142,700 | 148.80 |
| 2008-08-05 | 727 | 740 | 722 | 724 | 71,500 | 144.80 |
| 2008-08-04 | 755 | 762 | 716 | 718 | 85,400 | 143.60 |
| 2008-08-01 | 769 | 772 | 731 | 745 | 98,300 | 149 |
| 2008-07-31 | 776 | 793 | 766 | 779 | 119,900 | 155.80 |
| 2008-07-30 | 758 | 765 | 753 | 764 | 130,600 | 152.80 |
| 2008-07-29 | 727 | 748 | 725 | 748 | 113,800 | 149.60 |
| 2008-07-28 | 768 | 768 | 749 | 749 | 57,100 | 149.80 |
| 2008-07-25 | 774 | 779 | 761 | 771 | 128,300 | 154.20 |
| 2008-07-24 | 750 | 786 | 745 | 784 | 187,600 | 156.80 |
| 2008-07-23 | 725 | 744 | 718 | 733 | 276,000 | 146.60 |
| 2008-07-22 | 698 | 739 | 698 | 715 | 407,400 | 143 |
| 2008-07-18 | 800 | 807 | 792 | 798 | 63,600 | 159.60 |
| 2008-07-17 | 789 | 807 | 788 | 805 | 66,500 | 161 |
| 2008-07-16 | 794 | 807 | 790 | 791 | 163,900 | 158.20 |
| 2008-07-15 | 797 | 802 | 789 | 793 | 112,300 | 158.60 |
| 2008-07-14 | 802 | 811 | 794 | 797 | 111,900 | 159.40 |
| 2008-07-11 | 797 | 811 | 792 | 798 | 143,800 | 159.60 |
| 2008-07-10 | 804 | 811 | 802 | 802 | 94,100 | 160.40 |
| 2008-07-09 | 818 | 827 | 802 | 803 | 152,800 | 160.60 |
| 2008-07-08 | 813 | 820 | 800 | 801 | 127,000 | 160.20 |
| 2008-07-07 | 822 | 822 | 806 | 810 | 114,400 | 162 |
| 2008-07-04 | 820 | 821 | 802 | 817 | 105,200 | 163.40 |
| 2008-07-03 | 821 | 826 | 804 | 817 | 97,500 | 163.40 |
| 2008-07-02 | 844 | 844 | 825 | 828 | 93,200 | 165.60 |
| 2008-07-01 | 835 | 854 | 835 | 844 | 87,800 | 168.80 |
| 2008-06-30 | 852 | 857 | 840 | 840 | 74,300 | 168 |
| 2008-06-27 | 847 | 862 | 841 | 852 | 84,700 | 170.40 |
| 2008-06-26 | 860 | 885 | 860 | 870 | 105,500 | 174 |
| 2008-06-25 | 872 | 872 | 847 | 865 | 71,700 | 173 |
| 2008-06-24 | 858 | 876 | 856 | 872 | 75,700 | 174.40 |
| 2008-06-23 | 864 | 876 | 860 | 868 | 57,700 | 173.60 |
| 2008-06-20 | 893 | 893 | 869 | 882 | 92,800 | 176.40 |
| 2008-06-19 | 893 | 905 | 879 | 883 | 125,200 | 176.60 |
| 2008-06-18 | 878 | 894 | 877 | 891 | 137,400 | 178.20 |
| 2008-06-17 | 889 | 894 | 874 | 880 | 117,100 | 176 |
| 2008-06-16 | 904 | 904 | 875 | 895 | 170,800 | 179 |
| 2008-06-13 | 880 | 880 | 843 | 877 | 203,800 | 175.40 |
| 2008-06-12 | 866 | 897 | 863 | 880 | 131,300 | 176 |
| 2008-06-11 | 861 | 887 | 856 | 886 | 218,800 | 177.20 |
| 2008-06-10 | 892 | 902 | 865 | 871 | 180,900 | 174.20 |
| 2008-06-09 | 841 | 897 | 837 | 892 | 313,700 | 178.40 |
| 2008-06-06 | 950 | 950 | 905 | 911 | 296,800 | 182.20 |
| 2008-06-05 | 920 | 940 | 910 | 935 | 316,000 | 187 |
| 2008-06-04 | 880 | 904 | 880 | 900 | 230,600 | 180 |
| 2008-06-03 | 870 | 883 | 860 | 878 | 193,200 | 175.60 |
| 2008-06-02 | 886 | 891 | 865 | 886 | 332,300 | 177.20 |
| 2008-05-30 | 823 | 866 | 823 | 866 | 305,200 | 173.20 |
| 2008-05-29 | 779 | 811 | 777 | 808 | 219,800 | 161.60 |
| 2008-05-28 | 795 | 795 | 765 | 770 | 109,300 | 154 |
| 2008-05-27 | 765 | 786 | 765 | 786 | 87,600 | 157.20 |
| 2008-05-26 | 777 | 784 | 763 | 767 | 61,700 | 153.40 |
| 2008-05-23 | 781 | 791 | 775 | 777 | 102,600 | 155.40 |
| 2008-05-22 | 771 | 778 | 760 | 775 | 74,200 | 155 |
| 2008-05-21 | 786 | 786 | 768 | 772 | 79,100 | 154.40 |
| 2008-05-20 | 786 | 796 | 786 | 790 | 63,500 | 158 |
| 2008-05-19 | 793 | 799 | 782 | 786 | 69,200 | 157.20 |
| 2008-05-16 | 800 | 800 | 772 | 773 | 163,200 | 154.60 |
| 2008-05-15 | 775 | 797 | 774 | 787 | 93,000 | 157.40 |
| 2008-05-14 | 774 | 778 | 761 | 775 | 103,200 | 155 |
| 2008-05-13 | 757 | 765 | 747 | 764 | 142,700 | 152.80 |
| 2008-05-12 | 774 | 774 | 747 | 747 | 292,500 | 149.40 |
| 2008-05-09 | 812 | 814 | 783 | 784 | 227,400 | 156.80 |
| 2008-05-08 | 802 | 814 | 800 | 807 | 106,500 | 161.40 |
| 2008-05-07 | 808 | 808 | 795 | 802 | 170,400 | 160.40 |
| 2008-05-02 | 791 | 796 | 779 | 788 | 130,900 | 157.60 |
| 2008-05-01 | 803 | 809 | 765 | 778 | 197,800 | 155.60 |
| 2008-04-30 | 806 | 810 | 796 | 804 | 78,600 | 160.80 |
| 2008-04-28 | 797 | 807 | 790 | 800 | 78,300 | 160 |
| 2008-04-25 | 797 | 801 | 789 | 796 | 98,700 | 159.20 |
| 2008-04-24 | 811 | 812 | 770 | 787 | 324,700 | 157.40 |
| 2008-04-23 | 833 | 838 | 820 | 824 | 67,900 | 164.80 |
| 2008-04-22 | 841 | 847 | 824 | 827 | 67,700 | 165.40 |
| 2008-04-21 | 859 | 868 | 850 | 851 | 133,300 | 170.20 |
| 2008-04-18 | 829 | 834 | 816 | 830 | 69,200 | 166 |
| 2008-04-17 | 807 | 823 | 801 | 819 | 131,100 | 163.80 |
| 2008-04-16 | 791 | 797 | 777 | 777 | 100,400 | 155.40 |
| 2008-04-15 | 760 | 780 | 752 | 768 | 106,600 | 153.60 |
| 2008-04-14 | 801 | 801 | 765 | 769 | 106,500 | 153.80 |
| 2008-04-11 | 785 | 808 | 774 | 807 | 116,600 | 161.40 |
| 2008-04-10 | 810 | 811 | 788 | 789 | 164,600 | 157.80 |
| 2008-04-09 | 843 | 847 | 811 | 820 | 182,100 | 164 |
| 2008-04-08 | 867 | 871 | 841 | 843 | 155,000 | 168.60 |
| 2008-04-07 | 838 | 864 | 832 | 857 | 123,900 | 171.40 |
| 2008-04-04 | 821 | 846 | 821 | 828 | 133,800 | 165.60 |
| 2008-04-03 | 815 | 825 | 807 | 821 | 200,200 | 164.20 |
| 2008-04-02 | 796 | 816 | 796 | 815 | 149,400 | 163 |
| 2008-04-01 | 767 | 795 | 766 | 788 | 164,900 | 157.60 |
| 2008-03-31 | 768 | 780 | 761 | 761 | 163,900 | 152.20 |
| 2008-03-28 | 765 | 767 | 757 | 765 | 190,400 | 153 |
| 2008-03-27 | 769 | 791 | 762 | 765 | 246,500 | 153 |
| 2008-03-26 | 755 | 776 | 755 | 766 | 198,400 | 153.20 |
| 2008-03-25 | 734 | 759 | 719 | 748 | 262,500 | 149.60 |
| 2008-03-24 | 739 | 741 | 724 | 724 | 52,300 | 144.80 |
| 2008-03-21 | 730 | 745 | 721 | 745 | 99,900 | 149 |
| 2008-03-19 | 713 | 729 | 710 | 720 | 146,100 | 144 |
| 2008-03-18 | 680 | 709 | 679 | 705 | 98,100 | 141 |
| 2008-03-17 | 701 | 710 | 675 | 690 | 120,700 | 138 |
| 2008-03-14 | 736 | 748 | 717 | 721 | 135,800 | 144.20 |
| 2008-03-13 | 773 | 774 | 732 | 740 | 185,700 | 148 |
| 2008-03-12 | 800 | 806 | 760 | 773 | 208,200 | 154.60 |
| 2008-03-11 | 766 | 792 | 753 | 788 | 161,800 | 157.60 |
| 2008-03-10 | 790 | 800 | 767 | 772 | 156,800 | 154.40 |
| 2008-03-07 | 810 | 817 | 805 | 806 | 152,200 | 161.20 |
| 2008-03-06 | 816 | 848 | 813 | 841 | 112,200 | 168.20 |
| 2008-03-05 | 819 | 831 | 807 | 812 | 107,800 | 162.40 |
| 2008-03-04 | 808 | 836 | 808 | 829 | 210,000 | 165.80 |
| 2008-03-03 | 818 | 825 | 803 | 813 | 180,100 | 162.60 |
| 2008-02-29 | 836 | 851 | 822 | 838 | 214,600 | 167.60 |
| 2008-02-28 | 845 | 851 | 832 | 842 | 81,400 | 168.40 |
| 2008-02-27 | 862 | 862 | 825 | 848 | 223,300 | 169.60 |
| 2008-02-26 | 860 | 864 | 820 | 822 | 234,500 | 164.40 |
| 2008-02-25 | 850 | 861 | 844 | 859 | 169,800 | 171.80 |
| 2008-02-22 | 815 | 830 | 811 | 827 | 170,500 | 165.40 |
| 2008-02-21 | 807 | 836 | 806 | 829 | 197,900 | 165.80 |
| 2008-02-20 | 811 | 822 | 795 | 797 | 268,500 | 159.40 |
| 2008-02-19 | 830 | 832 | 800 | 810 | 441,900 | 162 |
| 2008-02-18 | 828 | 849 | 823 | 825 | 333,200 | 165 |
| 2008-02-15 | 860 | 882 | 845 | 878 | 200,600 | 175.60 |
| 2008-02-14 | 847 | 865 | 846 | 860 | 109,800 | 172 |
| 2008-02-13 | 827 | 844 | 823 | 827 | 77,100 | 165.40 |
| 2008-02-12 | 822 | 834 | 811 | 817 | 102,400 | 163.40 |
| 2008-02-08 | 845 | 858 | 825 | 829 | 113,900 | 165.80 |
| 2008-02-07 | 868 | 874 | 827 | 845 | 98,100 | 169 |
| 2008-02-06 | 864 | 879 | 842 | 848 | 149,600 | 169.60 |
| 2008-02-05 | 900 | 908 | 890 | 896 | 132,900 | 179.20 |
| 2008-02-04 | 885 | 919 | 885 | 910 | 162,200 | 182 |
| 2008-02-01 | 896 | 896 | 868 | 881 | 254,500 | 176.20 |
| 2008-01-31 | 876 | 918 | 853 | 915 | 178,300 | 183 |
| 2008-01-30 | 880 | 907 | 861 | 870 | 97,500 | 174 |
| 2008-01-29 | 890 | 890 | 859 | 879 | 142,400 | 175.80 |
| 2008-01-28 | 890 | 896 | 848 | 854 | 134,700 | 170.80 |
| 2008-01-25 | 876 | 900 | 866 | 887 | 170,000 | 177.40 |
| 2008-01-24 | 817 | 859 | 817 | 846 | 136,300 | 169.20 |
| 2008-01-23 | 820 | 851 | 813 | 825 | 198,700 | 165 |
| 2008-01-22 | 840 | 850 | 797 | 800 | 201,000 | 160 |
| 2008-01-21 | 861 | 882 | 847 | 848 | 214,100 | 169.60 |
| 2008-01-18 | 849 | 913 | 838 | 887 | 261,900 | 177.40 |
| 2008-01-17 | 875 | 903 | 847 | 875 | 309,900 | 175 |
| 2008-01-16 | 900 | 920 | 862 | 865 | 208,500 | 173 |
| 2008-01-15 | 972 | 992 | 929 | 931 | 164,200 | 186.20 |
| 2008-01-11 | 1,003 | 1,014 | 976 | 977 | 153,000 | 195.40 |
| 2008-01-10 | 1,031 | 1,031 | 1,003 | 1,003 | 92,000 | 200.60 |
| 2008-01-09 | 1,001 | 1,025 | 1,001 | 1,024 | 102,900 | 204.80 |
| 2008-01-08 | 1,020 | 1,043 | 1,006 | 1,013 | 185,500 | 202.60 |
| 2008-01-07 | 1,021 | 1,059 | 1,017 | 1,045 | 115,600 | 209 |
| 2008-01-04 | 1,089 | 1,104 | 1,060 | 1,061 | 51,800 | 212.20 |
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
