6966 (株)三井ハイテック の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 308 | 327 | 306 | 327 | 31,600 | 327 |
2011-12-29 | 311 | 311 | 303 | 305 | 35,400 | 305 |
2011-12-28 | 314 | 317 | 310 | 312 | 29,700 | 312 |
2011-12-27 | 320 | 320 | 316 | 318 | 13,000 | 318 |
2011-12-26 | 322 | 323 | 317 | 320 | 35,000 | 320 |
2011-12-22 | 330 | 330 | 323 | 326 | 37,100 | 326 |
2011-12-21 | 327 | 331 | 324 | 328 | 45,600 | 328 |
2011-12-20 | 322 | 326 | 322 | 325 | 25,600 | 325 |
2011-12-19 | 326 | 326 | 311 | 322 | 52,300 | 322 |
2011-12-16 | 331 | 337 | 326 | 326 | 68,700 | 326 |
2011-12-15 | 337 | 337 | 322 | 327 | 138,700 | 327 |
2011-12-14 | 355 | 356 | 338 | 345 | 208,800 | 345 |
2011-12-13 | 355 | 359 | 355 | 358 | 66,900 | 358 |
2011-12-12 | 356 | 359 | 355 | 357 | 43,800 | 357 |
2011-12-09 | 350 | 353 | 350 | 351 | 84,500 | 351 |
2011-12-08 | 349 | 354 | 347 | 352 | 30,100 | 352 |
2011-12-07 | 354 | 356 | 347 | 350 | 122,500 | 350 |
2011-12-06 | 360 | 360 | 350 | 350 | 51,300 | 350 |
2011-12-05 | 352 | 359 | 352 | 359 | 21,600 | 359 |
2011-12-02 | 355 | 355 | 350 | 351 | 34,800 | 351 |
2011-12-01 | 359 | 359 | 352 | 355 | 24,900 | 355 |
2011-11-30 | 357 | 359 | 351 | 352 | 25,000 | 352 |
2011-11-29 | 360 | 361 | 352 | 360 | 25,200 | 360 |
2011-11-28 | 350 | 359 | 350 | 358 | 21,200 | 358 |
2011-11-25 | 350 | 355 | 350 | 350 | 30,700 | 350 |
2011-11-24 | 349 | 355 | 348 | 350 | 28,700 | 350 |
2011-11-22 | 355 | 361 | 347 | 355 | 249,400 | 355 |
2011-11-21 | 356 | 358 | 356 | 357 | 10,500 | 357 |
2011-11-18 | 355 | 359 | 355 | 356 | 38,900 | 356 |
2011-11-17 | 355 | 358 | 355 | 358 | 55,300 | 358 |
2011-11-16 | 358 | 361 | 355 | 355 | 16,600 | 355 |
2011-11-15 | 360 | 360 | 356 | 357 | 13,900 | 357 |
2011-11-14 | 362 | 362 | 356 | 360 | 7,400 | 360 |
2011-11-11 | 355 | 361 | 355 | 361 | 15,000 | 361 |
2011-11-10 | 355 | 357 | 355 | 356 | 42,600 | 356 |
2011-11-09 | 356 | 361 | 355 | 361 | 22,200 | 361 |
2011-11-08 | 357 | 360 | 355 | 355 | 35,800 | 355 |
2011-11-07 | 357 | 361 | 357 | 361 | 11,800 | 361 |
2011-11-04 | 350 | 364 | 350 | 362 | 21,700 | 362 |
2011-11-02 | 342 | 351 | 341 | 350 | 37,300 | 350 |
2011-11-01 | 355 | 357 | 347 | 350 | 29,200 | 350 |
2011-10-31 | 365 | 372 | 361 | 361 | 45,100 | 361 |
2011-10-28 | 369 | 371 | 361 | 371 | 81,900 | 371 |
2011-10-27 | 345 | 361 | 341 | 361 | 52,000 | 361 |
2011-10-26 | 342 | 350 | 338 | 349 | 69,000 | 349 |
2011-10-25 | 350 | 353 | 344 | 346 | 86,400 | 346 |
2011-10-24 | 349 | 355 | 343 | 350 | 75,200 | 350 |
2011-10-21 | 360 | 361 | 348 | 348 | 42,000 | 348 |
2011-10-20 | 374 | 374 | 362 | 364 | 29,900 | 364 |
2011-10-19 | 376 | 381 | 370 | 375 | 16,800 | 375 |
2011-10-18 | 373 | 374 | 369 | 369 | 16,900 | 369 |
2011-10-17 | 377 | 383 | 368 | 381 | 31,100 | 381 |
2011-10-14 | 373 | 375 | 366 | 366 | 58,100 | 366 |
2011-10-13 | 379 | 389 | 379 | 385 | 24,700 | 385 |
2011-10-12 | 372 | 381 | 372 | 378 | 18,800 | 378 |
2011-10-11 | 373 | 383 | 371 | 380 | 32,200 | 380 |
2011-10-07 | 369 | 376 | 369 | 370 | 17,100 | 370 |
2011-10-06 | 363 | 376 | 360 | 365 | 31,800 | 365 |
2011-10-05 | 370 | 370 | 356 | 357 | 18,400 | 357 |
2011-10-04 | 365 | 368 | 361 | 362 | 13,700 | 362 |
2011-10-03 | 372 | 377 | 368 | 373 | 22,500 | 373 |
2011-09-30 | 381 | 387 | 377 | 380 | 36,500 | 380 |
2011-09-29 | 370 | 381 | 366 | 381 | 56,200 | 381 |
2011-09-28 | 360 | 375 | 360 | 375 | 42,900 | 375 |
2011-09-27 | 340 | 353 | 340 | 353 | 49,100 | 353 |
2011-09-26 | 352 | 353 | 339 | 340 | 40,500 | 340 |
2011-09-22 | 352 | 356 | 348 | 352 | 35,800 | 352 |
2011-09-21 | 370 | 370 | 358 | 362 | 27,000 | 362 |
2011-09-20 | 372 | 372 | 362 | 363 | 28,700 | 363 |
2011-09-16 | 364 | 380 | 364 | 380 | 50,100 | 380 |
2011-09-15 | 353 | 363 | 353 | 362 | 42,000 | 362 |
2011-09-14 | 352 | 358 | 336 | 345 | 68,700 | 345 |
2011-09-13 | 367 | 375 | 360 | 360 | 47,000 | 360 |
2011-09-12 | 366 | 371 | 363 | 365 | 38,700 | 365 |
2011-09-09 | 381 | 382 | 378 | 380 | 39,600 | 380 |
2011-09-08 | 378 | 382 | 374 | 382 | 29,800 | 382 |
2011-09-07 | 369 | 375 | 366 | 374 | 19,600 | 374 |
2011-09-06 | 364 | 367 | 358 | 362 | 33,500 | 362 |
2011-09-05 | 366 | 373 | 364 | 370 | 28,100 | 370 |
2011-09-02 | 377 | 385 | 376 | 378 | 30,600 | 378 |
2011-09-01 | 380 | 385 | 375 | 383 | 28,800 | 383 |
2011-08-31 | 383 | 383 | 377 | 381 | 14,600 | 381 |
2011-08-30 | 380 | 382 | 375 | 381 | 32,300 | 381 |
2011-08-29 | 364 | 371 | 360 | 368 | 27,800 | 368 |
2011-08-26 | 348 | 363 | 348 | 362 | 26,100 | 362 |
2011-08-25 | 341 | 355 | 341 | 348 | 25,800 | 348 |
2011-08-24 | 345 | 352 | 341 | 343 | 18,800 | 343 |
2011-08-23 | 334 | 345 | 334 | 343 | 40,400 | 343 |
2011-08-22 | 339 | 345 | 333 | 333 | 41,500 | 333 |
2011-08-19 | 341 | 346 | 340 | 344 | 30,400 | 344 |
2011-08-18 | 354 | 354 | 347 | 349 | 30,700 | 349 |
2011-08-17 | 357 | 357 | 351 | 351 | 19,100 | 351 |
2011-08-16 | 360 | 362 | 355 | 357 | 27,900 | 357 |
2011-08-15 | 355 | 355 | 349 | 353 | 28,600 | 353 |
2011-08-12 | 354 | 356 | 349 | 349 | 27,500 | 349 |
2011-08-11 | 341 | 348 | 341 | 347 | 26,800 | 347 |
2011-08-10 | 351 | 358 | 345 | 352 | 32,000 | 352 |
2011-08-09 | 331 | 362 | 325 | 343 | 143,800 | 343 |
2011-08-08 | 355 | 357 | 347 | 349 | 55,600 | 349 |
2011-08-05 | 357 | 360 | 345 | 358 | 50,300 | 358 |
2011-08-04 | 370 | 379 | 370 | 371 | 32,300 | 371 |
2011-08-03 | 371 | 377 | 370 | 370 | 41,400 | 370 |
2011-08-02 | 378 | 385 | 375 | 380 | 37,500 | 380 |
2011-08-01 | 374 | 389 | 372 | 383 | 65,200 | 383 |
2011-07-29 | 381 | 384 | 377 | 378 | 35,000 | 378 |
2011-07-28 | 390 | 391 | 381 | 386 | 47,800 | 386 |
2011-07-27 | 398 | 400 | 392 | 394 | 29,100 | 394 |
2011-07-26 | 399 | 401 | 398 | 399 | 20,300 | 399 |
2011-07-25 | 402 | 403 | 395 | 399 | 45,400 | 399 |
2011-07-22 | 407 | 407 | 403 | 404 | 15,800 | 404 |
2011-07-21 | 402 | 404 | 401 | 402 | 15,200 | 402 |
2011-07-20 | 410 | 410 | 403 | 404 | 25,500 | 404 |
2011-07-19 | 405 | 410 | 403 | 404 | 28,900 | 404 |
2011-07-15 | 405 | 407 | 402 | 405 | 17,800 | 405 |
2011-07-14 | 401 | 408 | 400 | 403 | 34,500 | 403 |
2011-07-13 | 400 | 411 | 400 | 403 | 34,300 | 403 |
2011-07-12 | 408 | 410 | 402 | 408 | 35,600 | 408 |
2011-07-11 | 415 | 419 | 412 | 416 | 33,900 | 416 |
2011-07-08 | 417 | 420 | 413 | 420 | 73,000 | 420 |
2011-07-07 | 414 | 417 | 410 | 413 | 48,500 | 413 |
2011-07-06 | 409 | 413 | 404 | 413 | 50,400 | 413 |
2011-07-05 | 410 | 411 | 406 | 408 | 36,300 | 408 |
2011-07-04 | 415 | 415 | 407 | 410 | 54,600 | 410 |
2011-07-01 | 412 | 413 | 408 | 409 | 67,200 | 409 |
2011-06-30 | 401 | 407 | 399 | 407 | 57,500 | 407 |
2011-06-29 | 407 | 408 | 400 | 404 | 36,100 | 404 |
2011-06-28 | 406 | 409 | 398 | 399 | 86,900 | 399 |
2011-06-27 | 398 | 417 | 397 | 402 | 124,700 | 402 |
2011-06-24 | 392 | 399 | 391 | 397 | 73,700 | 397 |
2011-06-23 | 380 | 400 | 380 | 393 | 119,600 | 393 |
2011-06-22 | 365 | 384 | 365 | 381 | 124,900 | 381 |
2011-06-21 | 362 | 364 | 358 | 361 | 32,000 | 361 |
2011-06-20 | 355 | 365 | 355 | 358 | 27,000 | 358 |
2011-06-17 | 360 | 362 | 354 | 354 | 37,200 | 354 |
2011-06-16 | 362 | 362 | 357 | 359 | 40,300 | 359 |
2011-06-15 | 360 | 367 | 355 | 357 | 45,300 | 357 |
2011-06-14 | 351 | 360 | 351 | 354 | 54,700 | 354 |
2011-06-13 | 357 | 357 | 351 | 354 | 30,100 | 354 |
2011-06-10 | 359 | 362 | 357 | 357 | 64,400 | 357 |
2011-06-09 | 358 | 358 | 351 | 354 | 26,300 | 354 |
2011-06-08 | 359 | 359 | 354 | 359 | 23,200 | 359 |
2011-06-07 | 363 | 366 | 358 | 361 | 31,300 | 361 |
2011-06-06 | 362 | 367 | 360 | 365 | 43,200 | 365 |
2011-06-03 | 371 | 374 | 364 | 364 | 34,600 | 364 |
2011-06-02 | 372 | 377 | 370 | 370 | 31,100 | 370 |
2011-06-01 | 380 | 382 | 377 | 380 | 22,900 | 380 |
2011-05-31 | 372 | 379 | 370 | 377 | 61,200 | 377 |
2011-05-30 | 364 | 375 | 364 | 370 | 47,900 | 370 |
2011-05-27 | 366 | 374 | 366 | 368 | 28,200 | 368 |
2011-05-26 | 370 | 373 | 366 | 368 | 31,600 | 368 |
2011-05-25 | 372 | 379 | 370 | 371 | 26,400 | 371 |
2011-05-24 | 370 | 376 | 370 | 371 | 18,000 | 371 |
2011-05-23 | 370 | 373 | 370 | 370 | 32,700 | 370 |
2011-05-20 | 374 | 379 | 371 | 375 | 28,700 | 375 |
2011-05-19 | 378 | 394 | 372 | 372 | 45,700 | 372 |
2011-05-18 | 371 | 382 | 370 | 381 | 29,200 | 381 |
2011-05-17 | 384 | 384 | 372 | 378 | 47,500 | 378 |
2011-05-16 | 387 | 388 | 383 | 383 | 22,800 | 383 |
2011-05-13 | 392 | 394 | 384 | 386 | 51,900 | 386 |
2011-05-12 | 392 | 399 | 391 | 392 | 30,500 | 392 |
2011-05-11 | 395 | 400 | 394 | 396 | 33,200 | 396 |
2011-05-10 | 392 | 397 | 390 | 394 | 33,600 | 394 |
2011-05-09 | 398 | 398 | 393 | 395 | 19,200 | 395 |
2011-05-06 | 397 | 400 | 395 | 398 | 27,400 | 398 |
2011-05-02 | 402 | 405 | 399 | 403 | 34,600 | 403 |
2011-04-28 | 403 | 403 | 398 | 400 | 44,100 | 400 |
2011-04-27 | 401 | 402 | 397 | 398 | 36,500 | 398 |
2011-04-26 | 400 | 400 | 396 | 399 | 31,900 | 399 |
2011-04-25 | 397 | 404 | 397 | 401 | 26,500 | 401 |
2011-04-22 | 397 | 404 | 395 | 401 | 44,300 | 401 |
2011-04-21 | 404 | 405 | 396 | 399 | 41,600 | 399 |
2011-04-20 | 399 | 404 | 397 | 397 | 44,400 | 397 |
2011-04-19 | 394 | 400 | 392 | 394 | 35,800 | 394 |
2011-04-18 | 407 | 408 | 400 | 401 | 29,200 | 401 |
2011-04-15 | 400 | 405 | 400 | 403 | 36,700 | 403 |
2011-04-14 | 392 | 406 | 391 | 403 | 85,000 | 403 |
2011-04-13 | 380 | 396 | 380 | 392 | 64,000 | 392 |
2011-04-12 | 388 | 390 | 384 | 387 | 58,900 | 387 |
2011-04-11 | 387 | 400 | 385 | 393 | 95,400 | 393 |
2011-04-08 | 380 | 393 | 375 | 388 | 148,100 | 388 |
2011-04-07 | 397 | 397 | 383 | 384 | 113,800 | 384 |
2011-04-06 | 400 | 400 | 387 | 397 | 115,600 | 397 |
2011-04-05 | 417 | 419 | 401 | 407 | 93,000 | 407 |
2011-04-04 | 421 | 428 | 420 | 424 | 53,500 | 424 |
2011-04-01 | 439 | 439 | 424 | 425 | 81,000 | 425 |
2011-03-31 | 430 | 440 | 422 | 440 | 125,300 | 440 |
2011-03-30 | 409 | 423 | 408 | 422 | 112,100 | 422 |
2011-03-29 | 405 | 410 | 396 | 408 | 127,000 | 408 |
2011-03-28 | 401 | 404 | 392 | 404 | 78,100 | 404 |
2011-03-25 | 400 | 405 | 393 | 404 | 126,800 | 404 |
2011-03-24 | 398 | 400 | 390 | 390 | 131,400 | 390 |
2011-03-23 | 407 | 409 | 393 | 400 | 175,500 | 400 |
2011-03-22 | 384 | 410 | 380 | 405 | 337,900 | 405 |
2011-03-18 | 354 | 364 | 338 | 360 | 376,000 | 360 |
2011-03-17 | 330 | 351 | 330 | 346 | 238,800 | 346 |
2011-03-16 | 340 | 362 | 334 | 362 | 212,200 | 362 |
2011-03-15 | 380 | 385 | 310 | 324 | 302,400 | 324 |
2011-03-14 | 371 | 408 | 371 | 390 | 335,200 | 390 |
2011-03-11 | 457 | 460 | 451 | 451 | 142,000 | 451 |
2011-03-10 | 473 | 478 | 464 | 465 | 70,000 | 465 |
2011-03-09 | 479 | 484 | 476 | 477 | 45,000 | 477 |
2011-03-08 | 478 | 483 | 477 | 477 | 41,900 | 477 |
2011-03-07 | 486 | 486 | 476 | 480 | 49,400 | 480 |
2011-03-04 | 487 | 489 | 482 | 483 | 71,500 | 483 |
2011-03-03 | 471 | 481 | 471 | 479 | 81,400 | 479 |
2011-03-02 | 478 | 479 | 471 | 471 | 71,100 | 471 |
2011-03-01 | 485 | 486 | 480 | 482 | 107,100 | 482 |
2011-02-28 | 479 | 483 | 477 | 481 | 111,000 | 481 |
2011-02-25 | 467 | 477 | 467 | 475 | 47,900 | 475 |
2011-02-24 | 475 | 478 | 468 | 469 | 87,300 | 469 |
2011-02-23 | 479 | 490 | 476 | 481 | 75,700 | 481 |
2011-02-22 | 496 | 500 | 483 | 487 | 111,700 | 487 |
2011-02-21 | 497 | 500 | 493 | 499 | 51,900 | 499 |
2011-02-18 | 496 | 501 | 494 | 497 | 36,400 | 497 |
2011-02-17 | 503 | 503 | 498 | 498 | 111,300 | 498 |
2011-02-16 | 495 | 503 | 490 | 495 | 197,500 | 495 |
2011-02-15 | 487 | 495 | 486 | 494 | 105,900 | 494 |
2011-02-14 | 484 | 488 | 483 | 486 | 49,900 | 486 |
2011-02-10 | 477 | 484 | 476 | 483 | 36,700 | 483 |
2011-02-09 | 486 | 489 | 475 | 482 | 88,500 | 482 |
2011-02-08 | 485 | 489 | 483 | 485 | 104,800 | 485 |
2011-02-07 | 479 | 480 | 475 | 480 | 73,300 | 480 |
2011-02-04 | 474 | 479 | 467 | 472 | 77,700 | 472 |
2011-02-03 | 478 | 480 | 475 | 475 | 53,900 | 475 |
2011-02-02 | 475 | 479 | 470 | 477 | 72,800 | 477 |
2011-02-01 | 467 | 485 | 467 | 469 | 43,300 | 469 |
2011-01-31 | 463 | 471 | 460 | 466 | 114,100 | 466 |
2011-01-28 | 486 | 486 | 472 | 478 | 85,500 | 478 |
2011-01-27 | 482 | 489 | 482 | 485 | 67,800 | 485 |
2011-01-26 | 487 | 491 | 485 | 485 | 74,800 | 485 |
2011-01-25 | 480 | 492 | 480 | 491 | 92,000 | 491 |
2011-01-24 | 472 | 478 | 465 | 478 | 60,800 | 478 |
2011-01-21 | 486 | 490 | 472 | 474 | 158,800 | 474 |
2011-01-20 | 497 | 498 | 483 | 486 | 110,900 | 486 |
2011-01-19 | 502 | 504 | 496 | 500 | 79,000 | 500 |
2011-01-18 | 495 | 503 | 490 | 501 | 133,500 | 501 |
2011-01-17 | 497 | 497 | 490 | 492 | 74,700 | 492 |
2011-01-14 | 502 | 505 | 488 | 490 | 151,800 | 490 |
2011-01-13 | 500 | 505 | 500 | 501 | 129,200 | 501 |
2011-01-12 | 513 | 513 | 498 | 499 | 155,200 | 499 |
2011-01-11 | 503 | 507 | 501 | 504 | 128,100 | 504 |
2011-01-07 | 505 | 507 | 502 | 503 | 117,300 | 503 |
2011-01-06 | 508 | 510 | 501 | 505 | 178,900 | 505 |
2011-01-05 | 483 | 498 | 483 | 496 | 153,100 | 496 |
2011-01-04 | 484 | 488 | 481 | 482 | 150,500 | 482 |
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