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	479
2010-12-29	478	485	477	484	109,800	484
2010-12-28	468	477	466	476	115,500	476
2010-12-27	459	468	457	467	113,700	467
2010-12-24	453	460	453	458	107,900	458
2010-12-22	463	464	456	457	146,600	457
2010-12-21	455	465	453	461	118,900	461
2010-12-20	470	472	451	457	205,900	457
2010-12-17	480	481	466	469	340,900	469
2010-12-16	475	490	475	482	599,100	482
2010-12-15	506	515	500	515	190,800	515
2010-12-14	492	503	488	503	139,200	503
2010-12-13	482	492	479	490	70,200	490
2010-12-10	491	492	479	482	155,300	482
2010-12-09	493	495	481	490	89,700	490
2010-12-08	480	489	480	488	89,500	488
2010-12-07	484	484	476	480	82,000	480
2010-12-06	468	483	463	479	102,000	479
2010-12-03	464	464	455	464	50,000	464
2010-12-02	460	461	456	460	66,800	460
2010-12-01	443	449	440	448	68,200	448
2010-11-30	460	461	443	450	119,800	450
2010-11-29	457	468	454	459	81,700	459
2010-11-26	467	468	460	462	97,700	462
2010-11-25	472	477	468	469	100,100	469
2010-11-24	459	473	454	464	104,600	464
2010-11-22	465	477	455	474	137,100	474
2010-11-19	463	469	454	457	136,300	457
2010-11-18	446	454	443	454	91,600	454
2010-11-17	439	444	435	443	42,600	443
2010-11-16	445	454	442	443	82,000	443
2010-11-15	435	441	432	440	40,000	440
2010-11-12	444	444	435	435	64,500	435
2010-11-11	438	445	437	443	113,300	443
2010-11-10	426	437	425	433	106,600	433
2010-11-09	433	433	424	427	58,200	427
2010-11-08	434	434	427	429	100,900	429
2010-11-05	414	429	414	426	120,000	426
2010-11-04	398	408	398	406	54,600	406
2010-11-02	400	401	391	396	78,000	396
2010-11-01	408	414	392	405	100,200	405
2010-10-29	408	410	401	406	100,400	406
2010-10-28	415	419	409	412	188,300	412
2010-10-27	415	419	413	416	84,900	416
2010-10-26	418	420	414	415	68,900	415
2010-10-25	422	428	418	418	58,000	418
2010-10-22	415	429	415	424	89,700	424
2010-10-21	420	425	413	416	95,600	416
2010-10-20	412	420	409	419	54,500	419
2010-10-19	415	420	413	420	108,400	420
2010-10-18	419	421	407	412	148,000	412
2010-10-15	423	424	415	417	137,800	417
2010-10-14	423	425	418	419	180,000	419
2010-10-13	436	439	421	423	200,500	423
2010-10-12	455	456	433	435	240,700	435
2010-10-08	457	462	450	450	143,500	450
2010-10-07	469	469	461	465	65,700	465
2010-10-06	465	472	465	470	106,300	470
2010-10-05	442	462	442	462	139,300	462
2010-10-04	453	458	445	450	98,900	450
2010-10-01	470	473	450	456	157,900	456
2010-09-30	486	488	470	470	96,700	470
2010-09-29	494	499	480	491	103,800	491
2010-09-28	491	495	489	494	47,300	494
2010-09-27	497	504	479	498	133,900	498
2010-09-24	503	506	496	496	111,400	496
2010-09-22	517	519	505	513	94,400	513
2010-09-21	527	539	515	523	145,700	523
2010-09-17	507	526	502	525	236,800	525
2010-09-16	506	508	497	503	178,900	503
2010-09-15	461	503	461	497	289,700	497
2010-09-14	492	494	469	474	157,000	474
2010-09-13	475	499	475	486	92,000	486
2010-09-10	461	477	461	474	146,600	474
2010-09-09	462	473	462	463	87,700	463
2010-09-08	460	460	448	455	92,000	455
2010-09-07	474	479	467	467	67,000	467
2010-09-06	472	479	470	477	77,700	477
2010-09-03	460	469	456	466	52,700	466
2010-09-02	458	461	453	457	79,000	457
2010-09-01	447	455	445	450	77,400	450
2010-08-31	455	455	442	444	175,900	444
2010-08-30	460	477	460	463	105,400	463
2010-08-27	438	453	437	451	96,700	451
2010-08-26	450	454	443	445	49,600	445
2010-08-25	450	460	441	446	151,100	446
2010-08-24	462	472	450	453	89,300	453
2010-08-23	471	475	467	467	54,400	467
2010-08-20	477	485	473	473	57,100	473
2010-08-19	476	495	475	484	116,900	484
2010-08-18	469	476	467	470	65,900	470
2010-08-17	461	477	461	466	132,000	466
2010-08-16	479	480	460	464	163,100	464
2010-08-13	483	492	477	481	171,500	481
2010-08-12	482	490	475	487	204,500	487
2010-08-11	501	501	486	491	408,400	491
2010-08-10	530	534	505	509	570,600	509
2010-08-09	572	579	568	570	69,100	570
2010-08-06	581	583	576	581	66,100	581
2010-08-05	595	596	584	587	50,000	587
2010-08-04	605	607	584	585	37,200	585
2010-08-03	615	615	602	605	26,800	605
2010-08-02	610	617	603	603	60,700	603
2010-07-30	606	606	598	605	92,100	605
2010-07-29	613	616	601	610	25,000	610
2010-07-28	607	618	607	615	47,200	615
2010-07-27	603	606	590	604	42,300	604
2010-07-26	600	617	600	606	65,300	606
2010-07-23	585	619	583	600	121,900	600
2010-07-22	571	580	565	570	138,200	570
2010-07-21	590	600	578	579	79,200	579
2010-07-20	580	598	568	580	90,500	580
2010-07-16	614	614	586	590	109,400	590
2010-07-15	622	625	610	613	70,300	613
2010-07-14	626	630	612	623	99,000	623
2010-07-13	618	622	601	612	94,200	612
2010-07-12	622	630	620	622	47,000	622
2010-07-09	629	635	625	627	90,400	627
2010-07-08	630	635	623	630	61,600	630
2010-07-07	614	624	604	613	87,600	613
2010-07-06	595	612	586	611	87,700	611
2010-07-05	590	597	580	597	111,100	597
2010-07-02	592	597	586	590	105,600	590
2010-07-01	601	606	585	593	147,400	593
2010-06-30	602	616	601	609	95,200	609
2010-06-29	611	637	611	620	162,200	620
2010-06-28	637	638	617	618	169,300	618
2010-06-25	655	657	638	643	149,900	643
2010-06-24	677	677	665	665	51,900	665
2010-06-23	680	683	671	675	109,500	675
2010-06-22	689	693	685	690	74,600	690
2010-06-21	692	709	691	694	66,400	694
2010-06-18	684	694	679	685	84,200	685
2010-06-17	710	711	683	684	135,700	684
2010-06-16	728	728	706	710	138,100	710
2010-06-15	715	720	706	711	147,000	711
2010-06-14	680	716	680	701	139,800	701
2010-06-11	670	677	665	670	134,600	670
2010-06-10	646	654	641	652	77,300	652
2010-06-09	655	659	642	650	105,800	650
2010-06-08	654	675	654	665	78,800	665
2010-06-07	679	679	663	665	95,500	665
2010-06-04	703	710	690	699	86,400	699
2010-06-03	674	699	669	695	107,500	695
2010-06-02	675	681	658	664	136,200	664
2010-06-01	685	691	651	685	204,800	685
2010-05-31	650	689	647	681	210,200	681
2010-05-28	641	674	641	654	210,000	654
2010-05-27	620	639	620	633	141,200	633
2010-05-26	616	634	616	624	138,000	624
2010-05-25	657	657	623	626	171,700	626
2010-05-24	658	674	654	665	98,400	665
2010-05-21	650	661	643	661	133,200	661
2010-05-20	686	690	667	673	166,400	673
2010-05-19	685	693	676	688	160,700	688
2010-05-18	702	713	693	701	129,400	701
2010-05-17	731	734	702	707	175,300	707
2010-05-14	740	743	724	733	102,400	733
2010-05-13	733	749	733	743	107,900	743
2010-05-12	734	744	726	730	109,100	730
2010-05-11	758	763	733	739	144,600	739
2010-05-10	733	756	730	743	134,400	743
2010-05-07	730	747	676	739	243,400	739
2010-05-06	787	797	772	775	207,000	775
2010-04-30	813	825	793	813	180,800	813
2010-04-28	820	822	807	811	124,400	811
2010-04-27	837	837	826	835	81,200	835
2010-04-26	832	840	828	835	83,900	835
2010-04-23	827	830	819	825	114,400	825
2010-04-22	818	831	814	828	99,900	828
2010-04-21	817	834	813	829	126,500	829
2010-04-20	804	816	799	802	120,500	802
2010-04-19	816	821	803	806	169,400	806
2010-04-16	842	853	834	836	177,200	836
2010-04-15	839	850	834	843	152,500	843
2010-04-14	843	843	814	824	152,800	824
2010-04-13	843	844	821	828	166,200	828
2010-04-12	861	861	841	844	199,600	844
2010-04-09	820	848	819	846	289,900	846
2010-04-08	806	827	799	825	263,900	825
2010-04-07	813	817	807	813	193,400	813
2010-04-06	822	824	780	804	172,300	804
2010-04-05	823	828	816	823	148,000	823
2010-04-02	800	815	790	813	244,900	813
2010-04-01	800	800	782	797	146,100	797
2010-03-31	813	815	798	801	229,900	801
2010-03-30	780	803	779	801	338,200	801
2010-03-29	750	768	750	765	156,500	765
2010-03-26	741	754	735	752	206,500	752
2010-03-25	741	742	731	734	138,900	734
2010-03-24	747	748	740	741	95,100	741
2010-03-23	737	745	736	740	130,900	740
2010-03-19	736	752	729	741	320,800	741
2010-03-18	735	756	730	747	729,000	747
2010-03-17	776	794	775	789	166,400	789
2010-03-16	780	789	780	783	113,000	783
2010-03-15	781	792	781	791	111,200	791
2010-03-12	790	793	778	790	185,400	790
2010-03-11	780	792	773	782	174,000	782
2010-03-10	765	773	752	766	206,700	766
2010-03-09	739	770	734	767	297,800	767
2010-03-08	735	745	728	744	220,500	744
2010-03-05	711	730	711	721	191,500	721
2010-03-04	720	728	712	714	263,800	714
2010-03-03	737	737	724	729	201,400	729
2010-03-02	760	761	718	738	510,700	738
2010-03-01	728	751	724	750	733,900	750
2010-02-26	656	710	654	706	991,100	706
2010-02-25	644	652	627	636	226,300	636
2010-02-24	635	644	631	640	81,800	640
2010-02-23	655	656	629	645	235,200	645
2010-02-22	667	675	656	660	149,200	660
2010-02-19	662	684	653	653	140,900	653
2010-02-18	658	676	658	668	171,100	668
2010-02-17	649	658	645	651	141,100	651
2010-02-16	649	653	641	642	54,000	642
2010-02-15	648	651	643	643	60,000	643
2010-02-12	656	661	642	648	86,200	648
2010-02-10	638	654	638	646	116,600	646
2010-02-09	622	633	610	628	274,600	628
2010-02-08	649	653	625	630	201,200	630
2010-02-05	651	663	650	653	159,500	653
2010-02-04	695	699	663	673	229,100	673
2010-02-03	710	714	695	698	116,700	698
2010-02-02	717	721	694	705	164,100	705
2010-02-01	712	718	705	707	113,400	707
2010-01-29	737	739	721	722	96,200	722
2010-01-28	736	753	732	745	125,900	745
2010-01-27	760	762	736	736	121,900	736
2010-01-26	781	787	763	764	104,600	764
2010-01-25	789	790	777	780	111,600	780
2010-01-22	817	817	793	804	125,900	804
2010-01-21	800	824	786	818	177,100	818
2010-01-20	825	827	802	803	118,100	803
2010-01-19	832	833	815	816	106,800	816
2010-01-18	823	839	812	825	206,600	825
2010-01-15	844	845	810	823	216,300	823
2010-01-14	795	834	795	834	259,700	834
2010-01-13	778	797	776	791	129,600	791
2010-01-12	790	794	781	793	109,200	793
2010-01-08	777	794	776	789	246,100	789
2010-01-07	747	765	745	763	129,600	763
2010-01-06	757	758	744	751	104,600	751
2010-01-05	776	776	756	757	89,300	757
2010-01-04	769	782	762	766	61,100	766

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

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]