6966 (株)三井ハイテック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 772 | 772 | 755 | 765 | 80,300 | 153 |
| 2009-12-29 | 779 | 779 | 763 | 768 | 103,800 | 153.60 |
| 2009-12-28 | 780 | 792 | 779 | 779 | 91,800 | 155.80 |
| 2009-12-25 | 791 | 796 | 775 | 779 | 208,800 | 155.80 |
| 2009-12-24 | 785 | 796 | 774 | 788 | 193,600 | 157.60 |
| 2009-12-22 | 758 | 791 | 753 | 785 | 364,300 | 157 |
| 2009-12-21 | 748 | 759 | 746 | 746 | 229,900 | 149.20 |
| 2009-12-18 | 755 | 760 | 742 | 748 | 199,400 | 149.60 |
| 2009-12-17 | 751 | 772 | 748 | 756 | 182,000 | 151.20 |
| 2009-12-16 | 754 | 762 | 742 | 755 | 387,700 | 151 |
| 2009-12-15 | 760 | 765 | 737 | 751 | 730,300 | 150.20 |
| 2009-12-14 | 820 | 822 | 779 | 796 | 365,400 | 159.20 |
| 2009-12-11 | 815 | 827 | 813 | 823 | 281,300 | 164.60 |
| 2009-12-10 | 848 | 849 | 815 | 825 | 256,700 | 165 |
| 2009-12-09 | 890 | 897 | 853 | 857 | 329,700 | 171.40 |
| 2009-12-08 | 935 | 936 | 906 | 920 | 197,500 | 184 |
| 2009-12-07 | 961 | 964 | 927 | 938 | 246,000 | 187.60 |
| 2009-12-04 | 874 | 886 | 855 | 881 | 106,400 | 176.20 |
| 2009-12-03 | 828 | 889 | 828 | 881 | 186,800 | 176.20 |
| 2009-12-02 | 814 | 828 | 804 | 823 | 96,300 | 164.60 |
| 2009-12-01 | 792 | 825 | 773 | 824 | 181,600 | 164.80 |
| 2009-11-30 | 804 | 819 | 794 | 812 | 125,100 | 162.40 |
| 2009-11-27 | 812 | 817 | 790 | 796 | 126,300 | 159.20 |
| 2009-11-26 | 840 | 866 | 830 | 837 | 141,400 | 167.40 |
| 2009-11-25 | 810 | 851 | 788 | 850 | 289,700 | 170 |
| 2009-11-24 | 817 | 850 | 807 | 826 | 251,700 | 165.20 |
| 2009-11-20 | 792 | 810 | 774 | 797 | 223,000 | 159.40 |
| 2009-11-19 | 821 | 822 | 795 | 809 | 119,200 | 161.80 |
| 2009-11-18 | 810 | 828 | 807 | 815 | 170,900 | 163 |
| 2009-11-17 | 813 | 819 | 801 | 804 | 142,200 | 160.80 |
| 2009-11-16 | 841 | 841 | 803 | 822 | 112,700 | 164.40 |
| 2009-11-13 | 863 | 882 | 838 | 851 | 170,900 | 170.20 |
| 2009-11-12 | 907 | 907 | 863 | 871 | 91,400 | 174.20 |
| 2009-11-11 | 915 | 919 | 881 | 887 | 181,600 | 177.40 |
| 2009-11-10 | 889 | 925 | 887 | 905 | 252,500 | 181 |
| 2009-11-09 | 866 | 873 | 843 | 859 | 301,500 | 171.80 |
| 2009-11-06 | 910 | 910 | 874 | 882 | 195,500 | 176.40 |
| 2009-11-05 | 915 | 915 | 903 | 911 | 115,600 | 182.20 |
| 2009-11-04 | 915 | 926 | 905 | 915 | 98,700 | 183 |
| 2009-11-02 | 909 | 920 | 903 | 914 | 114,900 | 182.80 |
| 2009-10-30 | 937 | 956 | 907 | 929 | 166,400 | 185.80 |
| 2009-10-29 | 931 | 931 | 900 | 917 | 228,400 | 183.40 |
| 2009-10-28 | 986 | 987 | 940 | 951 | 133,400 | 190.20 |
| 2009-10-27 | 985 | 988 | 964 | 978 | 95,000 | 195.60 |
| 2009-10-26 | 985 | 1,004 | 985 | 999 | 78,000 | 199.80 |
| 2009-10-23 | 1,008 | 1,010 | 983 | 995 | 125,400 | 199 |
| 2009-10-22 | 1,001 | 1,002 | 958 | 989 | 210,300 | 197.80 |
| 2009-10-21 | 1,017 | 1,025 | 1,008 | 1,015 | 111,200 | 203 |
| 2009-10-20 | 1,046 | 1,050 | 1,014 | 1,030 | 116,200 | 206 |
| 2009-10-19 | 1,013 | 1,026 | 995 | 1,026 | 120,900 | 205.20 |
| 2009-10-16 | 1,051 | 1,051 | 1,009 | 1,029 | 86,000 | 205.80 |
| 2009-10-15 | 1,075 | 1,079 | 1,035 | 1,051 | 144,700 | 210.20 |
| 2009-10-14 | 1,093 | 1,093 | 1,050 | 1,055 | 108,200 | 211 |
| 2009-10-13 | 1,100 | 1,103 | 1,074 | 1,088 | 134,600 | 217.60 |
| 2009-10-09 | 1,029 | 1,079 | 1,027 | 1,064 | 175,400 | 212.80 |
| 2009-10-08 | 1,024 | 1,034 | 1,017 | 1,025 | 147,700 | 205 |
| 2009-10-07 | 1,029 | 1,043 | 1,017 | 1,042 | 109,800 | 208.40 |
| 2009-10-06 | 1,002 | 1,038 | 1,001 | 1,009 | 116,400 | 201.80 |
| 2009-10-05 | 1,014 | 1,029 | 989 | 1,000 | 146,500 | 200 |
| 2009-10-02 | 1,014 | 1,041 | 1,000 | 1,009 | 200,000 | 201.80 |
| 2009-10-01 | 1,100 | 1,116 | 1,065 | 1,074 | 148,200 | 214.80 |
| 2009-09-30 | 1,115 | 1,141 | 1,115 | 1,132 | 111,800 | 226.40 |
| 2009-09-29 | 1,118 | 1,131 | 1,110 | 1,114 | 139,400 | 222.80 |
| 2009-09-28 | 1,148 | 1,151 | 1,108 | 1,117 | 138,400 | 223.40 |
| 2009-09-25 | 1,215 | 1,215 | 1,181 | 1,188 | 102,000 | 237.60 |
| 2009-09-24 | 1,156 | 1,224 | 1,154 | 1,224 | 192,100 | 244.80 |
| 2009-09-18 | 1,169 | 1,188 | 1,148 | 1,176 | 171,700 | 235.20 |
| 2009-09-17 | 1,238 | 1,239 | 1,177 | 1,181 | 216,600 | 236.20 |
| 2009-09-16 | 1,231 | 1,247 | 1,230 | 1,230 | 141,300 | 246 |
| 2009-09-15 | 1,230 | 1,248 | 1,210 | 1,231 | 147,900 | 246.20 |
| 2009-09-14 | 1,291 | 1,291 | 1,215 | 1,230 | 160,800 | 246 |
| 2009-09-11 | 1,319 | 1,319 | 1,270 | 1,285 | 274,000 | 257 |
| 2009-09-10 | 1,260 | 1,302 | 1,260 | 1,299 | 363,700 | 259.80 |
| 2009-09-09 | 1,190 | 1,253 | 1,181 | 1,243 | 323,200 | 248.60 |
| 2009-09-08 | 1,174 | 1,174 | 1,148 | 1,170 | 74,100 | 234 |
| 2009-09-07 | 1,154 | 1,167 | 1,151 | 1,162 | 41,600 | 232.40 |
| 2009-09-04 | 1,153 | 1,164 | 1,144 | 1,157 | 113,300 | 231.40 |
| 2009-09-03 | 1,155 | 1,177 | 1,154 | 1,157 | 122,200 | 231.40 |
| 2009-09-02 | 1,205 | 1,205 | 1,152 | 1,171 | 237,800 | 234.20 |
| 2009-09-01 | 1,182 | 1,218 | 1,182 | 1,215 | 131,100 | 243 |
| 2009-08-31 | 1,200 | 1,229 | 1,182 | 1,200 | 148,100 | 240 |
| 2009-08-28 | 1,192 | 1,217 | 1,185 | 1,195 | 200,900 | 239 |
| 2009-08-27 | 1,234 | 1,234 | 1,193 | 1,209 | 196,200 | 241.80 |
| 2009-08-26 | 1,189 | 1,229 | 1,189 | 1,226 | 213,700 | 245.20 |
| 2009-08-25 | 1,195 | 1,199 | 1,185 | 1,188 | 185,600 | 237.60 |
| 2009-08-24 | 1,190 | 1,198 | 1,170 | 1,195 | 181,700 | 239 |
| 2009-08-21 | 1,168 | 1,178 | 1,153 | 1,163 | 246,900 | 232.60 |
| 2009-08-20 | 1,110 | 1,180 | 1,110 | 1,178 | 402,900 | 235.60 |
| 2009-08-19 | 1,125 | 1,127 | 1,105 | 1,111 | 170,700 | 222.20 |
| 2009-08-18 | 1,070 | 1,107 | 1,070 | 1,101 | 133,200 | 220.20 |
| 2009-08-17 | 1,145 | 1,145 | 1,100 | 1,102 | 198,300 | 220.40 |
| 2009-08-14 | 1,140 | 1,155 | 1,138 | 1,143 | 124,000 | 228.60 |
| 2009-08-13 | 1,165 | 1,169 | 1,134 | 1,140 | 141,200 | 228 |
| 2009-08-12 | 1,130 | 1,176 | 1,130 | 1,146 | 149,600 | 229.20 |
| 2009-08-11 | 1,167 | 1,181 | 1,145 | 1,150 | 199,400 | 230 |
| 2009-08-10 | 1,210 | 1,220 | 1,171 | 1,182 | 166,300 | 236.40 |
| 2009-08-07 | 1,160 | 1,179 | 1,125 | 1,177 | 189,200 | 235.40 |
| 2009-08-06 | 1,156 | 1,180 | 1,148 | 1,159 | 218,000 | 231.80 |
| 2009-08-05 | 1,190 | 1,190 | 1,135 | 1,136 | 229,500 | 227.20 |
| 2009-08-04 | 1,240 | 1,245 | 1,192 | 1,192 | 238,400 | 238.40 |
| 2009-08-03 | 1,240 | 1,260 | 1,223 | 1,233 | 190,900 | 246.60 |
| 2009-07-31 | 1,209 | 1,229 | 1,194 | 1,227 | 303,600 | 245.40 |
| 2009-07-30 | 1,220 | 1,235 | 1,188 | 1,205 | 195,000 | 241 |
| 2009-07-29 | 1,156 | 1,250 | 1,156 | 1,240 | 299,900 | 248 |
| 2009-07-28 | 1,183 | 1,187 | 1,150 | 1,167 | 204,100 | 233.40 |
| 2009-07-27 | 1,170 | 1,203 | 1,166 | 1,198 | 333,900 | 239.60 |
| 2009-07-24 | 1,150 | 1,150 | 1,122 | 1,144 | 325,000 | 228.80 |
| 2009-07-23 | 1,054 | 1,135 | 1,045 | 1,116 | 368,100 | 223.20 |
| 2009-07-22 | 1,060 | 1,068 | 1,034 | 1,055 | 126,800 | 211 |
| 2009-07-21 | 1,050 | 1,062 | 1,040 | 1,060 | 198,000 | 212 |
| 2009-07-17 | 1,052 | 1,054 | 1,002 | 1,036 | 187,500 | 207.20 |
| 2009-07-16 | 1,024 | 1,059 | 1,017 | 1,032 | 358,200 | 206.40 |
| 2009-07-15 | 961 | 993 | 955 | 976 | 289,900 | 195.20 |
| 2009-07-14 | 880 | 964 | 877 | 941 | 230,600 | 188.20 |
| 2009-07-13 | 920 | 926 | 865 | 867 | 292,200 | 173.40 |
| 2009-07-10 | 968 | 986 | 920 | 931 | 276,800 | 186.20 |
| 2009-07-09 | 970 | 992 | 965 | 972 | 217,200 | 194.40 |
| 2009-07-08 | 1,002 | 1,014 | 970 | 981 | 190,400 | 196.20 |
| 2009-07-07 | 1,060 | 1,066 | 1,012 | 1,022 | 192,400 | 204.40 |
| 2009-07-06 | 1,058 | 1,058 | 1,037 | 1,040 | 107,100 | 208 |
| 2009-07-03 | 1,019 | 1,063 | 1,003 | 1,063 | 168,500 | 212.60 |
| 2009-07-02 | 1,034 | 1,040 | 1,011 | 1,018 | 120,700 | 203.60 |
| 2009-07-01 | 1,045 | 1,055 | 1,025 | 1,035 | 203,400 | 207 |
| 2009-06-30 | 1,065 | 1,089 | 1,051 | 1,058 | 126,400 | 211.60 |
| 2009-06-29 | 1,070 | 1,097 | 1,048 | 1,061 | 278,000 | 212.20 |
| 2009-06-26 | 1,055 | 1,075 | 1,044 | 1,054 | 314,100 | 210.80 |
| 2009-06-25 | 1,002 | 1,058 | 1,002 | 1,035 | 412,800 | 207 |
| 2009-06-24 | 1,016 | 1,019 | 978 | 991 | 214,400 | 198.20 |
| 2009-06-23 | 977 | 1,020 | 977 | 1,010 | 274,400 | 202 |
| 2009-06-22 | 1,004 | 1,017 | 995 | 1,004 | 245,400 | 200.80 |
| 2009-06-19 | 1,029 | 1,029 | 993 | 999 | 166,300 | 199.80 |
| 2009-06-18 | 1,038 | 1,038 | 994 | 1,009 | 208,700 | 201.80 |
| 2009-06-17 | 980 | 1,035 | 980 | 1,027 | 203,200 | 205.40 |
| 2009-06-16 | 1,000 | 1,013 | 981 | 985 | 188,000 | 197 |
| 2009-06-15 | 1,020 | 1,035 | 1,000 | 1,004 | 209,500 | 200.80 |
| 2009-06-12 | 981 | 1,040 | 971 | 1,025 | 535,500 | 205 |
| 2009-06-11 | 999 | 1,009 | 984 | 991 | 413,300 | 198.20 |
| 2009-06-10 | 1,029 | 1,055 | 993 | 1,019 | 961,000 | 203.80 |
| 2009-06-09 | 1,027 | 1,028 | 1,011 | 1,028 | 725,500 | 205.60 |
| 2009-06-08 | 885 | 941 | 885 | 928 | 309,400 | 185.60 |
| 2009-06-05 | 852 | 866 | 844 | 856 | 268,000 | 171.20 |
| 2009-06-04 | 796 | 848 | 790 | 842 | 242,000 | 168.40 |
| 2009-06-03 | 815 | 823 | 781 | 786 | 160,900 | 157.20 |
| 2009-06-02 | 790 | 810 | 777 | 795 | 138,700 | 159 |
| 2009-06-01 | 799 | 799 | 772 | 776 | 85,700 | 155.20 |
| 2009-05-29 | 790 | 803 | 779 | 789 | 138,700 | 157.80 |
| 2009-05-28 | 759 | 807 | 755 | 800 | 141,300 | 160 |
| 2009-05-27 | 780 | 797 | 760 | 776 | 202,500 | 155.20 |
| 2009-05-26 | 742 | 762 | 735 | 754 | 104,600 | 150.80 |
| 2009-05-25 | 736 | 754 | 724 | 732 | 97,100 | 146.40 |
| 2009-05-22 | 710 | 723 | 701 | 716 | 58,100 | 143.20 |
| 2009-05-21 | 734 | 737 | 702 | 722 | 117,300 | 144.40 |
| 2009-05-20 | 750 | 758 | 713 | 739 | 118,300 | 147.80 |
| 2009-05-19 | 725 | 750 | 717 | 746 | 95,000 | 149.20 |
| 2009-05-18 | 703 | 715 | 686 | 695 | 119,700 | 139 |
| 2009-05-15 | 698 | 740 | 695 | 733 | 61,200 | 146.60 |
| 2009-05-14 | 706 | 711 | 688 | 688 | 89,700 | 137.60 |
| 2009-05-13 | 750 | 750 | 730 | 736 | 65,500 | 147.20 |
| 2009-05-12 | 765 | 786 | 750 | 759 | 65,400 | 151.80 |
| 2009-05-11 | 801 | 801 | 756 | 775 | 90,100 | 155 |
| 2009-05-08 | 800 | 809 | 786 | 801 | 54,300 | 160.20 |
| 2009-05-07 | 804 | 822 | 788 | 800 | 119,000 | 160 |
| 2009-05-01 | 786 | 795 | 772 | 784 | 128,800 | 156.80 |
| 2009-04-30 | 792 | 800 | 778 | 789 | 140,800 | 157.80 |
| 2009-04-28 | 832 | 847 | 771 | 771 | 147,700 | 154.20 |
| 2009-04-27 | 828 | 844 | 812 | 827 | 90,200 | 165.40 |
| 2009-04-24 | 825 | 833 | 810 | 825 | 108,200 | 165 |
| 2009-04-23 | 858 | 865 | 820 | 842 | 190,000 | 168.40 |
| 2009-04-22 | 771 | 865 | 765 | 865 | 230,900 | 173 |
| 2009-04-21 | 740 | 769 | 738 | 765 | 72,500 | 153 |
| 2009-04-20 | 753 | 776 | 744 | 770 | 71,400 | 154 |
| 2009-04-17 | 736 | 750 | 736 | 744 | 42,400 | 148.80 |
| 2009-04-16 | 739 | 750 | 725 | 736 | 98,900 | 147.20 |
| 2009-04-15 | 732 | 744 | 700 | 709 | 129,800 | 141.80 |
| 2009-04-14 | 748 | 750 | 720 | 742 | 73,600 | 148.40 |
| 2009-04-13 | 735 | 766 | 727 | 755 | 110,800 | 151 |
| 2009-04-10 | 700 | 712 | 689 | 705 | 96,200 | 141 |
| 2009-04-09 | 705 | 726 | 688 | 704 | 163,700 | 140.80 |
| 2009-04-08 | 719 | 721 | 699 | 704 | 45,400 | 140.80 |
| 2009-04-07 | 738 | 758 | 719 | 740 | 92,100 | 148 |
| 2009-04-06 | 710 | 745 | 710 | 738 | 123,700 | 147.60 |
| 2009-04-03 | 679 | 716 | 675 | 708 | 168,400 | 141.60 |
| 2009-04-02 | 650 | 698 | 647 | 682 | 101,500 | 136.40 |
| 2009-04-01 | 650 | 667 | 640 | 650 | 95,400 | 130 |
| 2009-03-31 | 623 | 651 | 623 | 634 | 69,100 | 126.80 |
| 2009-03-30 | 681 | 689 | 631 | 633 | 122,800 | 126.60 |
| 2009-03-27 | 670 | 698 | 669 | 691 | 122,900 | 138.20 |
| 2009-03-26 | 647 | 652 | 639 | 650 | 35,200 | 130 |
| 2009-03-25 | 650 | 650 | 636 | 650 | 41,200 | 130 |
| 2009-03-24 | 645 | 654 | 624 | 650 | 82,300 | 130 |
| 2009-03-23 | 595 | 631 | 591 | 631 | 123,600 | 126.20 |
| 2009-03-19 | 590 | 600 | 584 | 587 | 71,800 | 117.40 |
| 2009-03-18 | 570 | 597 | 570 | 578 | 112,100 | 115.60 |
| 2009-03-17 | 592 | 593 | 573 | 580 | 88,500 | 116 |
| 2009-03-16 | 578 | 623 | 558 | 604 | 103,900 | 120.80 |
| 2009-03-13 | 549 | 578 | 548 | 558 | 91,700 | 111.60 |
| 2009-03-12 | 551 | 562 | 532 | 539 | 46,300 | 107.80 |
| 2009-03-11 | 550 | 567 | 543 | 551 | 54,700 | 110.20 |
| 2009-03-10 | 541 | 550 | 533 | 540 | 40,800 | 108 |
| 2009-03-09 | 565 | 567 | 545 | 548 | 34,600 | 109.60 |
| 2009-03-06 | 560 | 581 | 560 | 565 | 62,800 | 113 |
| 2009-03-05 | 580 | 588 | 572 | 576 | 62,300 | 115.20 |
| 2009-03-04 | 532 | 573 | 532 | 565 | 39,900 | 113 |
| 2009-03-03 | 531 | 549 | 531 | 541 | 22,200 | 108.20 |
| 2009-03-02 | 532 | 551 | 527 | 537 | 72,700 | 107.40 |
| 2009-02-27 | 559 | 560 | 549 | 558 | 55,000 | 111.60 |
| 2009-02-26 | 522 | 554 | 522 | 552 | 85,800 | 110.40 |
| 2009-02-25 | 494 | 520 | 494 | 518 | 50,200 | 103.60 |
| 2009-02-24 | 505 | 513 | 497 | 510 | 29,700 | 102 |
| 2009-02-23 | 506 | 508 | 495 | 507 | 22,900 | 101.40 |
| 2009-02-20 | 522 | 527 | 506 | 511 | 43,100 | 102.20 |
| 2009-02-19 | 518 | 526 | 511 | 521 | 52,700 | 104.20 |
| 2009-02-18 | 514 | 525 | 500 | 522 | 38,600 | 104.40 |
| 2009-02-17 | 523 | 523 | 511 | 518 | 13,500 | 103.60 |
| 2009-02-16 | 514 | 523 | 507 | 521 | 32,100 | 104.20 |
| 2009-02-13 | 508 | 513 | 491 | 506 | 71,000 | 101.20 |
| 2009-02-12 | 496 | 525 | 496 | 510 | 68,300 | 102 |
| 2009-02-10 | 509 | 519 | 507 | 516 | 37,200 | 103.20 |
| 2009-02-09 | 509 | 512 | 500 | 501 | 23,800 | 100.20 |
| 2009-02-06 | 506 | 519 | 503 | 507 | 31,600 | 101.40 |
| 2009-02-05 | 512 | 512 | 494 | 504 | 47,900 | 100.80 |
| 2009-02-04 | 495 | 512 | 494 | 512 | 39,000 | 102.40 |
| 2009-02-03 | 484 | 498 | 484 | 490 | 28,300 | 98 |
| 2009-02-02 | 492 | 504 | 480 | 488 | 31,600 | 97.60 |
| 2009-01-30 | 494 | 504 | 484 | 497 | 62,300 | 99.40 |
| 2009-01-29 | 511 | 512 | 489 | 499 | 47,700 | 99.80 |
| 2009-01-28 | 510 | 511 | 501 | 507 | 52,700 | 101.40 |
| 2009-01-27 | 487 | 507 | 485 | 503 | 68,600 | 100.60 |
| 2009-01-26 | 492 | 497 | 486 | 487 | 34,200 | 97.40 |
| 2009-01-23 | 513 | 513 | 496 | 497 | 32,500 | 99.40 |
| 2009-01-22 | 501 | 517 | 488 | 504 | 97,900 | 100.80 |
| 2009-01-21 | 472 | 500 | 472 | 491 | 42,000 | 98.20 |
| 2009-01-20 | 502 | 502 | 477 | 487 | 39,300 | 97.40 |
| 2009-01-19 | 509 | 516 | 475 | 497 | 68,400 | 99.40 |
| 2009-01-16 | 509 | 509 | 485 | 499 | 62,400 | 99.80 |
| 2009-01-15 | 470 | 513 | 470 | 496 | 81,000 | 99.20 |
| 2009-01-14 | 480 | 501 | 467 | 485 | 82,200 | 97 |
| 2009-01-13 | 485 | 490 | 475 | 475 | 58,500 | 95 |
| 2009-01-09 | 512 | 519 | 501 | 502 | 40,100 | 100.40 |
| 2009-01-08 | 518 | 524 | 507 | 511 | 60,500 | 102.20 |
| 2009-01-07 | 516 | 532 | 509 | 514 | 83,700 | 102.80 |
| 2009-01-06 | 512 | 520 | 492 | 503 | 99,600 | 100.60 |
| 2009-01-05 | 520 | 525 | 507 | 513 | 98,600 | 102.60 |
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
