6966 (株)三井ハイテックの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	486	486	475	479	95,600	95.80
2010-12-29	478	485	477	484	109,800	96.80
2010-12-28	468	477	466	476	115,500	95.20
2010-12-27	459	468	457	467	113,700	93.40
2010-12-24	453	460	453	458	107,900	91.60
2010-12-22	463	464	456	457	146,600	91.40
2010-12-21	455	465	453	461	118,900	92.20
2010-12-20	470	472	451	457	205,900	91.40
2010-12-17	480	481	466	469	340,900	93.80
2010-12-16	475	490	475	482	599,100	96.40
2010-12-15	506	515	500	515	190,800	103
2010-12-14	492	503	488	503	139,200	100.60
2010-12-13	482	492	479	490	70,200	98
2010-12-10	491	492	479	482	155,300	96.40
2010-12-09	493	495	481	490	89,700	98
2010-12-08	480	489	480	488	89,500	97.60
2010-12-07	484	484	476	480	82,000	96
2010-12-06	468	483	463	479	102,000	95.80
2010-12-03	464	464	455	464	50,000	92.80
2010-12-02	460	461	456	460	66,800	92
2010-12-01	443	449	440	448	68,200	89.60
2010-11-30	460	461	443	450	119,800	90
2010-11-29	457	468	454	459	81,700	91.80
2010-11-26	467	468	460	462	97,700	92.40
2010-11-25	472	477	468	469	100,100	93.80
2010-11-24	459	473	454	464	104,600	92.80
2010-11-22	465	477	455	474	137,100	94.80
2010-11-19	463	469	454	457	136,300	91.40
2010-11-18	446	454	443	454	91,600	90.80
2010-11-17	439	444	435	443	42,600	88.60
2010-11-16	445	454	442	443	82,000	88.60
2010-11-15	435	441	432	440	40,000	88
2010-11-12	444	444	435	435	64,500	87
2010-11-11	438	445	437	443	113,300	88.60
2010-11-10	426	437	425	433	106,600	86.60
2010-11-09	433	433	424	427	58,200	85.40
2010-11-08	434	434	427	429	100,900	85.80
2010-11-05	414	429	414	426	120,000	85.20
2010-11-04	398	408	398	406	54,600	81.20
2010-11-02	400	401	391	396	78,000	79.20
2010-11-01	408	414	392	405	100,200	81
2010-10-29	408	410	401	406	100,400	81.20
2010-10-28	415	419	409	412	188,300	82.40
2010-10-27	415	419	413	416	84,900	83.20
2010-10-26	418	420	414	415	68,900	83
2010-10-25	422	428	418	418	58,000	83.60
2010-10-22	415	429	415	424	89,700	84.80
2010-10-21	420	425	413	416	95,600	83.20
2010-10-20	412	420	409	419	54,500	83.80
2010-10-19	415	420	413	420	108,400	84
2010-10-18	419	421	407	412	148,000	82.40
2010-10-15	423	424	415	417	137,800	83.40
2010-10-14	423	425	418	419	180,000	83.80
2010-10-13	436	439	421	423	200,500	84.60
2010-10-12	455	456	433	435	240,700	87
2010-10-08	457	462	450	450	143,500	90
2010-10-07	469	469	461	465	65,700	93
2010-10-06	465	472	465	470	106,300	94
2010-10-05	442	462	442	462	139,300	92.40
2010-10-04	453	458	445	450	98,900	90
2010-10-01	470	473	450	456	157,900	91.20
2010-09-30	486	488	470	470	96,700	94
2010-09-29	494	499	480	491	103,800	98.20
2010-09-28	491	495	489	494	47,300	98.80
2010-09-27	497	504	479	498	133,900	99.60
2010-09-24	503	506	496	496	111,400	99.20
2010-09-22	517	519	505	513	94,400	102.60
2010-09-21	527	539	515	523	145,700	104.60
2010-09-17	507	526	502	525	236,800	105
2010-09-16	506	508	497	503	178,900	100.60
2010-09-15	461	503	461	497	289,700	99.40
2010-09-14	492	494	469	474	157,000	94.80
2010-09-13	475	499	475	486	92,000	97.20
2010-09-10	461	477	461	474	146,600	94.80
2010-09-09	462	473	462	463	87,700	92.60
2010-09-08	460	460	448	455	92,000	91
2010-09-07	474	479	467	467	67,000	93.40
2010-09-06	472	479	470	477	77,700	95.40
2010-09-03	460	469	456	466	52,700	93.20
2010-09-02	458	461	453	457	79,000	91.40
2010-09-01	447	455	445	450	77,400	90
2010-08-31	455	455	442	444	175,900	88.80
2010-08-30	460	477	460	463	105,400	92.60
2010-08-27	438	453	437	451	96,700	90.20
2010-08-26	450	454	443	445	49,600	89
2010-08-25	450	460	441	446	151,100	89.20
2010-08-24	462	472	450	453	89,300	90.60
2010-08-23	471	475	467	467	54,400	93.40
2010-08-20	477	485	473	473	57,100	94.60
2010-08-19	476	495	475	484	116,900	96.80
2010-08-18	469	476	467	470	65,900	94
2010-08-17	461	477	461	466	132,000	93.20
2010-08-16	479	480	460	464	163,100	92.80
2010-08-13	483	492	477	481	171,500	96.20
2010-08-12	482	490	475	487	204,500	97.40
2010-08-11	501	501	486	491	408,400	98.20
2010-08-10	530	534	505	509	570,600	101.80
2010-08-09	572	579	568	570	69,100	114
2010-08-06	581	583	576	581	66,100	116.20
2010-08-05	595	596	584	587	50,000	117.40
2010-08-04	605	607	584	585	37,200	117
2010-08-03	615	615	602	605	26,800	121
2010-08-02	610	617	603	603	60,700	120.60
2010-07-30	606	606	598	605	92,100	121
2010-07-29	613	616	601	610	25,000	122
2010-07-28	607	618	607	615	47,200	123
2010-07-27	603	606	590	604	42,300	120.80
2010-07-26	600	617	600	606	65,300	121.20
2010-07-23	585	619	583	600	121,900	120
2010-07-22	571	580	565	570	138,200	114
2010-07-21	590	600	578	579	79,200	115.80
2010-07-20	580	598	568	580	90,500	116
2010-07-16	614	614	586	590	109,400	118
2010-07-15	622	625	610	613	70,300	122.60
2010-07-14	626	630	612	623	99,000	124.60
2010-07-13	618	622	601	612	94,200	122.40
2010-07-12	622	630	620	622	47,000	124.40
2010-07-09	629	635	625	627	90,400	125.40
2010-07-08	630	635	623	630	61,600	126
2010-07-07	614	624	604	613	87,600	122.60
2010-07-06	595	612	586	611	87,700	122.20
2010-07-05	590	597	580	597	111,100	119.40
2010-07-02	592	597	586	590	105,600	118
2010-07-01	601	606	585	593	147,400	118.60
2010-06-30	602	616	601	609	95,200	121.80
2010-06-29	611	637	611	620	162,200	124
2010-06-28	637	638	617	618	169,300	123.60
2010-06-25	655	657	638	643	149,900	128.60
2010-06-24	677	677	665	665	51,900	133
2010-06-23	680	683	671	675	109,500	135
2010-06-22	689	693	685	690	74,600	138
2010-06-21	692	709	691	694	66,400	138.80
2010-06-18	684	694	679	685	84,200	137
2010-06-17	710	711	683	684	135,700	136.80
2010-06-16	728	728	706	710	138,100	142
2010-06-15	715	720	706	711	147,000	142.20
2010-06-14	680	716	680	701	139,800	140.20
2010-06-11	670	677	665	670	134,600	134
2010-06-10	646	654	641	652	77,300	130.40
2010-06-09	655	659	642	650	105,800	130
2010-06-08	654	675	654	665	78,800	133
2010-06-07	679	679	663	665	95,500	133
2010-06-04	703	710	690	699	86,400	139.80
2010-06-03	674	699	669	695	107,500	139
2010-06-02	675	681	658	664	136,200	132.80
2010-06-01	685	691	651	685	204,800	137
2010-05-31	650	689	647	681	210,200	136.20
2010-05-28	641	674	641	654	210,000	130.80
2010-05-27	620	639	620	633	141,200	126.60
2010-05-26	616	634	616	624	138,000	124.80
2010-05-25	657	657	623	626	171,700	125.20
2010-05-24	658	674	654	665	98,400	133
2010-05-21	650	661	643	661	133,200	132.20
2010-05-20	686	690	667	673	166,400	134.60
2010-05-19	685	693	676	688	160,700	137.60
2010-05-18	702	713	693	701	129,400	140.20
2010-05-17	731	734	702	707	175,300	141.40
2010-05-14	740	743	724	733	102,400	146.60
2010-05-13	733	749	733	743	107,900	148.60
2010-05-12	734	744	726	730	109,100	146
2010-05-11	758	763	733	739	144,600	147.80
2010-05-10	733	756	730	743	134,400	148.60
2010-05-07	730	747	676	739	243,400	147.80
2010-05-06	787	797	772	775	207,000	155
2010-04-30	813	825	793	813	180,800	162.60
2010-04-28	820	822	807	811	124,400	162.20
2010-04-27	837	837	826	835	81,200	167
2010-04-26	832	840	828	835	83,900	167
2010-04-23	827	830	819	825	114,400	165
2010-04-22	818	831	814	828	99,900	165.60
2010-04-21	817	834	813	829	126,500	165.80
2010-04-20	804	816	799	802	120,500	160.40
2010-04-19	816	821	803	806	169,400	161.20
2010-04-16	842	853	834	836	177,200	167.20
2010-04-15	839	850	834	843	152,500	168.60
2010-04-14	843	843	814	824	152,800	164.80
2010-04-13	843	844	821	828	166,200	165.60
2010-04-12	861	861	841	844	199,600	168.80
2010-04-09	820	848	819	846	289,900	169.20
2010-04-08	806	827	799	825	263,900	165
2010-04-07	813	817	807	813	193,400	162.60
2010-04-06	822	824	780	804	172,300	160.80
2010-04-05	823	828	816	823	148,000	164.60
2010-04-02	800	815	790	813	244,900	162.60
2010-04-01	800	800	782	797	146,100	159.40
2010-03-31	813	815	798	801	229,900	160.20
2010-03-30	780	803	779	801	338,200	160.20
2010-03-29	750	768	750	765	156,500	153
2010-03-26	741	754	735	752	206,500	150.40
2010-03-25	741	742	731	734	138,900	146.80
2010-03-24	747	748	740	741	95,100	148.20
2010-03-23	737	745	736	740	130,900	148
2010-03-19	736	752	729	741	320,800	148.20
2010-03-18	735	756	730	747	729,000	149.40
2010-03-17	776	794	775	789	166,400	157.80
2010-03-16	780	789	780	783	113,000	156.60
2010-03-15	781	792	781	791	111,200	158.20
2010-03-12	790	793	778	790	185,400	158
2010-03-11	780	792	773	782	174,000	156.40
2010-03-10	765	773	752	766	206,700	153.20
2010-03-09	739	770	734	767	297,800	153.40
2010-03-08	735	745	728	744	220,500	148.80
2010-03-05	711	730	711	721	191,500	144.20
2010-03-04	720	728	712	714	263,800	142.80
2010-03-03	737	737	724	729	201,400	145.80
2010-03-02	760	761	718	738	510,700	147.60
2010-03-01	728	751	724	750	733,900	150
2010-02-26	656	710	654	706	991,100	141.20
2010-02-25	644	652	627	636	226,300	127.20
2010-02-24	635	644	631	640	81,800	128
2010-02-23	655	656	629	645	235,200	129
2010-02-22	667	675	656	660	149,200	132
2010-02-19	662	684	653	653	140,900	130.60
2010-02-18	658	676	658	668	171,100	133.60
2010-02-17	649	658	645	651	141,100	130.20
2010-02-16	649	653	641	642	54,000	128.40
2010-02-15	648	651	643	643	60,000	128.60
2010-02-12	656	661	642	648	86,200	129.60
2010-02-10	638	654	638	646	116,600	129.20
2010-02-09	622	633	610	628	274,600	125.60
2010-02-08	649	653	625	630	201,200	126
2010-02-05	651	663	650	653	159,500	130.60
2010-02-04	695	699	663	673	229,100	134.60
2010-02-03	710	714	695	698	116,700	139.60
2010-02-02	717	721	694	705	164,100	141
2010-02-01	712	718	705	707	113,400	141.40
2010-01-29	737	739	721	722	96,200	144.40
2010-01-28	736	753	732	745	125,900	149
2010-01-27	760	762	736	736	121,900	147.20
2010-01-26	781	787	763	764	104,600	152.80
2010-01-25	789	790	777	780	111,600	156
2010-01-22	817	817	793	804	125,900	160.80
2010-01-21	800	824	786	818	177,100	163.60
2010-01-20	825	827	802	803	118,100	160.60
2010-01-19	832	833	815	816	106,800	163.20
2010-01-18	823	839	812	825	206,600	165
2010-01-15	844	845	810	823	216,300	164.60
2010-01-14	795	834	795	834	259,700	166.80
2010-01-13	778	797	776	791	129,600	158.20
2010-01-12	790	794	781	793	109,200	158.60
2010-01-08	777	794	776	789	246,100	157.80
2010-01-07	747	765	745	763	129,600	152.60
2010-01-06	757	758	744	751	104,600	150.20
2010-01-05	776	776	756	757	89,300	151.40
2010-01-04	769	782	762	766	61,100	153.20

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6966 (株)三井ハイテック の時系列データ [2010年度]

6966 (株)三井ハイテックの時系列データ [2010年度]