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	65.40
2011-12-29	311	311	303	305	35,400	61
2011-12-28	314	317	310	312	29,700	62.40
2011-12-27	320	320	316	318	13,000	63.60
2011-12-26	322	323	317	320	35,000	64
2011-12-22	330	330	323	326	37,100	65.20
2011-12-21	327	331	324	328	45,600	65.60
2011-12-20	322	326	322	325	25,600	65
2011-12-19	326	326	311	322	52,300	64.40
2011-12-16	331	337	326	326	68,700	65.20
2011-12-15	337	337	322	327	138,700	65.40
2011-12-14	355	356	338	345	208,800	69
2011-12-13	355	359	355	358	66,900	71.60
2011-12-12	356	359	355	357	43,800	71.40
2011-12-09	350	353	350	351	84,500	70.20
2011-12-08	349	354	347	352	30,100	70.40
2011-12-07	354	356	347	350	122,500	70
2011-12-06	360	360	350	350	51,300	70
2011-12-05	352	359	352	359	21,600	71.80
2011-12-02	355	355	350	351	34,800	70.20
2011-12-01	359	359	352	355	24,900	71
2011-11-30	357	359	351	352	25,000	70.40
2011-11-29	360	361	352	360	25,200	72
2011-11-28	350	359	350	358	21,200	71.60
2011-11-25	350	355	350	350	30,700	70
2011-11-24	349	355	348	350	28,700	70
2011-11-22	355	361	347	355	249,400	71
2011-11-21	356	358	356	357	10,500	71.40
2011-11-18	355	359	355	356	38,900	71.20
2011-11-17	355	358	355	358	55,300	71.60
2011-11-16	358	361	355	355	16,600	71
2011-11-15	360	360	356	357	13,900	71.40
2011-11-14	362	362	356	360	7,400	72
2011-11-11	355	361	355	361	15,000	72.20
2011-11-10	355	357	355	356	42,600	71.20
2011-11-09	356	361	355	361	22,200	72.20
2011-11-08	357	360	355	355	35,800	71
2011-11-07	357	361	357	361	11,800	72.20
2011-11-04	350	364	350	362	21,700	72.40
2011-11-02	342	351	341	350	37,300	70
2011-11-01	355	357	347	350	29,200	70
2011-10-31	365	372	361	361	45,100	72.20
2011-10-28	369	371	361	371	81,900	74.20
2011-10-27	345	361	341	361	52,000	72.20
2011-10-26	342	350	338	349	69,000	69.80
2011-10-25	350	353	344	346	86,400	69.20
2011-10-24	349	355	343	350	75,200	70
2011-10-21	360	361	348	348	42,000	69.60
2011-10-20	374	374	362	364	29,900	72.80
2011-10-19	376	381	370	375	16,800	75
2011-10-18	373	374	369	369	16,900	73.80
2011-10-17	377	383	368	381	31,100	76.20
2011-10-14	373	375	366	366	58,100	73.20
2011-10-13	379	389	379	385	24,700	77
2011-10-12	372	381	372	378	18,800	75.60
2011-10-11	373	383	371	380	32,200	76
2011-10-07	369	376	369	370	17,100	74
2011-10-06	363	376	360	365	31,800	73
2011-10-05	370	370	356	357	18,400	71.40
2011-10-04	365	368	361	362	13,700	72.40
2011-10-03	372	377	368	373	22,500	74.60
2011-09-30	381	387	377	380	36,500	76
2011-09-29	370	381	366	381	56,200	76.20
2011-09-28	360	375	360	375	42,900	75
2011-09-27	340	353	340	353	49,100	70.60
2011-09-26	352	353	339	340	40,500	68
2011-09-22	352	356	348	352	35,800	70.40
2011-09-21	370	370	358	362	27,000	72.40
2011-09-20	372	372	362	363	28,700	72.60
2011-09-16	364	380	364	380	50,100	76
2011-09-15	353	363	353	362	42,000	72.40
2011-09-14	352	358	336	345	68,700	69
2011-09-13	367	375	360	360	47,000	72
2011-09-12	366	371	363	365	38,700	73
2011-09-09	381	382	378	380	39,600	76
2011-09-08	378	382	374	382	29,800	76.40
2011-09-07	369	375	366	374	19,600	74.80
2011-09-06	364	367	358	362	33,500	72.40
2011-09-05	366	373	364	370	28,100	74
2011-09-02	377	385	376	378	30,600	75.60
2011-09-01	380	385	375	383	28,800	76.60
2011-08-31	383	383	377	381	14,600	76.20
2011-08-30	380	382	375	381	32,300	76.20
2011-08-29	364	371	360	368	27,800	73.60
2011-08-26	348	363	348	362	26,100	72.40
2011-08-25	341	355	341	348	25,800	69.60
2011-08-24	345	352	341	343	18,800	68.60
2011-08-23	334	345	334	343	40,400	68.60
2011-08-22	339	345	333	333	41,500	66.60
2011-08-19	341	346	340	344	30,400	68.80
2011-08-18	354	354	347	349	30,700	69.80
2011-08-17	357	357	351	351	19,100	70.20
2011-08-16	360	362	355	357	27,900	71.40
2011-08-15	355	355	349	353	28,600	70.60
2011-08-12	354	356	349	349	27,500	69.80
2011-08-11	341	348	341	347	26,800	69.40
2011-08-10	351	358	345	352	32,000	70.40
2011-08-09	331	362	325	343	143,800	68.60
2011-08-08	355	357	347	349	55,600	69.80
2011-08-05	357	360	345	358	50,300	71.60
2011-08-04	370	379	370	371	32,300	74.20
2011-08-03	371	377	370	370	41,400	74
2011-08-02	378	385	375	380	37,500	76
2011-08-01	374	389	372	383	65,200	76.60
2011-07-29	381	384	377	378	35,000	75.60
2011-07-28	390	391	381	386	47,800	77.20
2011-07-27	398	400	392	394	29,100	78.80
2011-07-26	399	401	398	399	20,300	79.80
2011-07-25	402	403	395	399	45,400	79.80
2011-07-22	407	407	403	404	15,800	80.80
2011-07-21	402	404	401	402	15,200	80.40
2011-07-20	410	410	403	404	25,500	80.80
2011-07-19	405	410	403	404	28,900	80.80
2011-07-15	405	407	402	405	17,800	81
2011-07-14	401	408	400	403	34,500	80.60
2011-07-13	400	411	400	403	34,300	80.60
2011-07-12	408	410	402	408	35,600	81.60
2011-07-11	415	419	412	416	33,900	83.20
2011-07-08	417	420	413	420	73,000	84
2011-07-07	414	417	410	413	48,500	82.60
2011-07-06	409	413	404	413	50,400	82.60
2011-07-05	410	411	406	408	36,300	81.60
2011-07-04	415	415	407	410	54,600	82
2011-07-01	412	413	408	409	67,200	81.80
2011-06-30	401	407	399	407	57,500	81.40
2011-06-29	407	408	400	404	36,100	80.80
2011-06-28	406	409	398	399	86,900	79.80
2011-06-27	398	417	397	402	124,700	80.40
2011-06-24	392	399	391	397	73,700	79.40
2011-06-23	380	400	380	393	119,600	78.60
2011-06-22	365	384	365	381	124,900	76.20
2011-06-21	362	364	358	361	32,000	72.20
2011-06-20	355	365	355	358	27,000	71.60
2011-06-17	360	362	354	354	37,200	70.80
2011-06-16	362	362	357	359	40,300	71.80
2011-06-15	360	367	355	357	45,300	71.40
2011-06-14	351	360	351	354	54,700	70.80
2011-06-13	357	357	351	354	30,100	70.80
2011-06-10	359	362	357	357	64,400	71.40
2011-06-09	358	358	351	354	26,300	70.80
2011-06-08	359	359	354	359	23,200	71.80
2011-06-07	363	366	358	361	31,300	72.20
2011-06-06	362	367	360	365	43,200	73
2011-06-03	371	374	364	364	34,600	72.80
2011-06-02	372	377	370	370	31,100	74
2011-06-01	380	382	377	380	22,900	76
2011-05-31	372	379	370	377	61,200	75.40
2011-05-30	364	375	364	370	47,900	74
2011-05-27	366	374	366	368	28,200	73.60
2011-05-26	370	373	366	368	31,600	73.60
2011-05-25	372	379	370	371	26,400	74.20
2011-05-24	370	376	370	371	18,000	74.20
2011-05-23	370	373	370	370	32,700	74
2011-05-20	374	379	371	375	28,700	75
2011-05-19	378	394	372	372	45,700	74.40
2011-05-18	371	382	370	381	29,200	76.20
2011-05-17	384	384	372	378	47,500	75.60
2011-05-16	387	388	383	383	22,800	76.60
2011-05-13	392	394	384	386	51,900	77.20
2011-05-12	392	399	391	392	30,500	78.40
2011-05-11	395	400	394	396	33,200	79.20
2011-05-10	392	397	390	394	33,600	78.80
2011-05-09	398	398	393	395	19,200	79
2011-05-06	397	400	395	398	27,400	79.60
2011-05-02	402	405	399	403	34,600	80.60
2011-04-28	403	403	398	400	44,100	80
2011-04-27	401	402	397	398	36,500	79.60
2011-04-26	400	400	396	399	31,900	79.80
2011-04-25	397	404	397	401	26,500	80.20
2011-04-22	397	404	395	401	44,300	80.20
2011-04-21	404	405	396	399	41,600	79.80
2011-04-20	399	404	397	397	44,400	79.40
2011-04-19	394	400	392	394	35,800	78.80
2011-04-18	407	408	400	401	29,200	80.20
2011-04-15	400	405	400	403	36,700	80.60
2011-04-14	392	406	391	403	85,000	80.60
2011-04-13	380	396	380	392	64,000	78.40
2011-04-12	388	390	384	387	58,900	77.40
2011-04-11	387	400	385	393	95,400	78.60
2011-04-08	380	393	375	388	148,100	77.60
2011-04-07	397	397	383	384	113,800	76.80
2011-04-06	400	400	387	397	115,600	79.40
2011-04-05	417	419	401	407	93,000	81.40
2011-04-04	421	428	420	424	53,500	84.80
2011-04-01	439	439	424	425	81,000	85
2011-03-31	430	440	422	440	125,300	88
2011-03-30	409	423	408	422	112,100	84.40
2011-03-29	405	410	396	408	127,000	81.60
2011-03-28	401	404	392	404	78,100	80.80
2011-03-25	400	405	393	404	126,800	80.80
2011-03-24	398	400	390	390	131,400	78
2011-03-23	407	409	393	400	175,500	80
2011-03-22	384	410	380	405	337,900	81
2011-03-18	354	364	338	360	376,000	72
2011-03-17	330	351	330	346	238,800	69.20
2011-03-16	340	362	334	362	212,200	72.40
2011-03-15	380	385	310	324	302,400	64.80
2011-03-14	371	408	371	390	335,200	78
2011-03-11	457	460	451	451	142,000	90.20
2011-03-10	473	478	464	465	70,000	93
2011-03-09	479	484	476	477	45,000	95.40
2011-03-08	478	483	477	477	41,900	95.40
2011-03-07	486	486	476	480	49,400	96
2011-03-04	487	489	482	483	71,500	96.60
2011-03-03	471	481	471	479	81,400	95.80
2011-03-02	478	479	471	471	71,100	94.20
2011-03-01	485	486	480	482	107,100	96.40
2011-02-28	479	483	477	481	111,000	96.20
2011-02-25	467	477	467	475	47,900	95
2011-02-24	475	478	468	469	87,300	93.80
2011-02-23	479	490	476	481	75,700	96.20
2011-02-22	496	500	483	487	111,700	97.40
2011-02-21	497	500	493	499	51,900	99.80
2011-02-18	496	501	494	497	36,400	99.40
2011-02-17	503	503	498	498	111,300	99.60
2011-02-16	495	503	490	495	197,500	99
2011-02-15	487	495	486	494	105,900	98.80
2011-02-14	484	488	483	486	49,900	97.20
2011-02-10	477	484	476	483	36,700	96.60
2011-02-09	486	489	475	482	88,500	96.40
2011-02-08	485	489	483	485	104,800	97
2011-02-07	479	480	475	480	73,300	96
2011-02-04	474	479	467	472	77,700	94.40
2011-02-03	478	480	475	475	53,900	95
2011-02-02	475	479	470	477	72,800	95.40
2011-02-01	467	485	467	469	43,300	93.80
2011-01-31	463	471	460	466	114,100	93.20
2011-01-28	486	486	472	478	85,500	95.60
2011-01-27	482	489	482	485	67,800	97
2011-01-26	487	491	485	485	74,800	97
2011-01-25	480	492	480	491	92,000	98.20
2011-01-24	472	478	465	478	60,800	95.60
2011-01-21	486	490	472	474	158,800	94.80
2011-01-20	497	498	483	486	110,900	97.20
2011-01-19	502	504	496	500	79,000	100
2011-01-18	495	503	490	501	133,500	100.20
2011-01-17	497	497	490	492	74,700	98.40
2011-01-14	502	505	488	490	151,800	98
2011-01-13	500	505	500	501	129,200	100.20
2011-01-12	513	513	498	499	155,200	99.80
2011-01-11	503	507	501	504	128,100	100.80
2011-01-07	505	507	502	503	117,300	100.60
2011-01-06	508	510	501	505	178,900	101
2011-01-05	483	498	483	496	153,100	99.20
2011-01-04	484	488	481	482	150,500	96.40

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 [2011年度]

6966 (株)三井ハイテックの時系列データ [2011年度]