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
2011-12-3030832730632731,600327
2011-12-2931131130330535,400305
2011-12-2831431731031229,700312
2011-12-2732032031631813,000318
2011-12-2632232331732035,000320
2011-12-2233033032332637,100326
2011-12-2132733132432845,600328
2011-12-2032232632232525,600325
2011-12-1932632631132252,300322
2011-12-1633133732632668,700326
2011-12-15337337322327138,700327
2011-12-14355356338345208,800345
2011-12-1335535935535866,900358
2011-12-1235635935535743,800357
2011-12-0935035335035184,500351
2011-12-0834935434735230,100352
2011-12-07354356347350122,500350
2011-12-0636036035035051,300350
2011-12-0535235935235921,600359
2011-12-0235535535035134,800351
2011-12-0135935935235524,900355
2011-11-3035735935135225,000352
2011-11-2936036135236025,200360
2011-11-2835035935035821,200358
2011-11-2535035535035030,700350
2011-11-2434935534835028,700350
2011-11-22355361347355249,400355
2011-11-2135635835635710,500357
2011-11-1835535935535638,900356
2011-11-1735535835535855,300358
2011-11-1635836135535516,600355
2011-11-1536036035635713,900357
2011-11-143623623563607,400360
2011-11-1135536135536115,000361
2011-11-1035535735535642,600356
2011-11-0935636135536122,200361
2011-11-0835736035535535,800355
2011-11-0735736135736111,800361
2011-11-0435036435036221,700362
2011-11-0234235134135037,300350
2011-11-0135535734735029,200350
2011-10-3136537236136145,100361
2011-10-2836937136137181,900371
2011-10-2734536134136152,000361
2011-10-2634235033834969,000349
2011-10-2535035334434686,400346
2011-10-2434935534335075,200350
2011-10-2136036134834842,000348
2011-10-2037437436236429,900364
2011-10-1937638137037516,800375
2011-10-1837337436936916,900369
2011-10-1737738336838131,100381
2011-10-1437337536636658,100366
2011-10-1337938937938524,700385
2011-10-1237238137237818,800378
2011-10-1137338337138032,200380
2011-10-0736937636937017,100370
2011-10-0636337636036531,800365
2011-10-0537037035635718,400357
2011-10-0436536836136213,700362
2011-10-0337237736837322,500373
2011-09-3038138737738036,500380
2011-09-2937038136638156,200381
2011-09-2836037536037542,900375
2011-09-2734035334035349,100353
2011-09-2635235333934040,500340
2011-09-2235235634835235,800352
2011-09-2137037035836227,000362
2011-09-2037237236236328,700363
2011-09-1636438036438050,100380
2011-09-1535336335336242,000362
2011-09-1435235833634568,700345
2011-09-1336737536036047,000360
2011-09-1236637136336538,700365
2011-09-0938138237838039,600380
2011-09-0837838237438229,800382
2011-09-0736937536637419,600374
2011-09-0636436735836233,500362
2011-09-0536637336437028,100370
2011-09-0237738537637830,600378
2011-09-0138038537538328,800383
2011-08-3138338337738114,600381
2011-08-3038038237538132,300381
2011-08-2936437136036827,800368
2011-08-2634836334836226,100362
2011-08-2534135534134825,800348
2011-08-2434535234134318,800343
2011-08-2333434533434340,400343
2011-08-2233934533333341,500333
2011-08-1934134634034430,400344
2011-08-1835435434734930,700349
2011-08-1735735735135119,100351
2011-08-1636036235535727,900357
2011-08-1535535534935328,600353
2011-08-1235435634934927,500349
2011-08-1134134834134726,800347
2011-08-1035135834535232,000352
2011-08-09331362325343143,800343
2011-08-0835535734734955,600349
2011-08-0535736034535850,300358
2011-08-0437037937037132,300371
2011-08-0337137737037041,400370
2011-08-0237838537538037,500380
2011-08-0137438937238365,200383
2011-07-2938138437737835,000378
2011-07-2839039138138647,800386
2011-07-2739840039239429,100394
2011-07-2639940139839920,300399
2011-07-2540240339539945,400399
2011-07-2240740740340415,800404
2011-07-2140240440140215,200402
2011-07-2041041040340425,500404
2011-07-1940541040340428,900404
2011-07-1540540740240517,800405
2011-07-1440140840040334,500403
2011-07-1340041140040334,300403
2011-07-1240841040240835,600408
2011-07-1141541941241633,900416
2011-07-0841742041342073,000420
2011-07-0741441741041348,500413
2011-07-0640941340441350,400413
2011-07-0541041140640836,300408
2011-07-0441541540741054,600410
2011-07-0141241340840967,200409
2011-06-3040140739940757,500407
2011-06-2940740840040436,100404
2011-06-2840640939839986,900399
2011-06-27398417397402124,700402
2011-06-2439239939139773,700397
2011-06-23380400380393119,600393
2011-06-22365384365381124,900381
2011-06-2136236435836132,000361
2011-06-2035536535535827,000358
2011-06-1736036235435437,200354
2011-06-1636236235735940,300359
2011-06-1536036735535745,300357
2011-06-1435136035135454,700354
2011-06-1335735735135430,100354
2011-06-1035936235735764,400357
2011-06-0935835835135426,300354
2011-06-0835935935435923,200359
2011-06-0736336635836131,300361
2011-06-0636236736036543,200365
2011-06-0337137436436434,600364
2011-06-0237237737037031,100370
2011-06-0138038237738022,900380
2011-05-3137237937037761,200377
2011-05-3036437536437047,900370
2011-05-2736637436636828,200368
2011-05-2637037336636831,600368
2011-05-2537237937037126,400371
2011-05-2437037637037118,000371
2011-05-2337037337037032,700370
2011-05-2037437937137528,700375
2011-05-1937839437237245,700372
2011-05-1837138237038129,200381
2011-05-1738438437237847,500378
2011-05-1638738838338322,800383
2011-05-1339239438438651,900386
2011-05-1239239939139230,500392
2011-05-1139540039439633,200396
2011-05-1039239739039433,600394
2011-05-0939839839339519,200395
2011-05-0639740039539827,400398
2011-05-0240240539940334,600403
2011-04-2840340339840044,100400
2011-04-2740140239739836,500398
2011-04-2640040039639931,900399
2011-04-2539740439740126,500401
2011-04-2239740439540144,300401
2011-04-2140440539639941,600399
2011-04-2039940439739744,400397
2011-04-1939440039239435,800394
2011-04-1840740840040129,200401
2011-04-1540040540040336,700403
2011-04-1439240639140385,000403
2011-04-1338039638039264,000392
2011-04-1238839038438758,900387
2011-04-1138740038539395,400393
2011-04-08380393375388148,100388
2011-04-07397397383384113,800384
2011-04-06400400387397115,600397
2011-04-0541741940140793,000407
2011-04-0442142842042453,500424
2011-04-0143943942442581,000425
2011-03-31430440422440125,300440
2011-03-30409423408422112,100422
2011-03-29405410396408127,000408
2011-03-2840140439240478,100404
2011-03-25400405393404126,800404
2011-03-24398400390390131,400390
2011-03-23407409393400175,500400
2011-03-22384410380405337,900405
2011-03-18354364338360376,000360
2011-03-17330351330346238,800346
2011-03-16340362334362212,200362
2011-03-15380385310324302,400324
2011-03-14371408371390335,200390
2011-03-11457460451451142,000451
2011-03-1047347846446570,000465
2011-03-0947948447647745,000477
2011-03-0847848347747741,900477
2011-03-0748648647648049,400480
2011-03-0448748948248371,500483
2011-03-0347148147147981,400479
2011-03-0247847947147171,100471
2011-03-01485486480482107,100482
2011-02-28479483477481111,000481
2011-02-2546747746747547,900475
2011-02-2447547846846987,300469
2011-02-2347949047648175,700481
2011-02-22496500483487111,700487
2011-02-2149750049349951,900499
2011-02-1849650149449736,400497
2011-02-17503503498498111,300498
2011-02-16495503490495197,500495
2011-02-15487495486494105,900494
2011-02-1448448848348649,900486
2011-02-1047748447648336,700483
2011-02-0948648947548288,500482
2011-02-08485489483485104,800485
2011-02-0747948047548073,300480
2011-02-0447447946747277,700472
2011-02-0347848047547553,900475
2011-02-0247547947047772,800477
2011-02-0146748546746943,300469
2011-01-31463471460466114,100466
2011-01-2848648647247885,500478
2011-01-2748248948248567,800485
2011-01-2648749148548574,800485
2011-01-2548049248049192,000491
2011-01-2447247846547860,800478
2011-01-21486490472474158,800474
2011-01-20497498483486110,900486
2011-01-1950250449650079,000500
2011-01-18495503490501133,500501
2011-01-1749749749049274,700492
2011-01-14502505488490151,800490
2011-01-13500505500501129,200501
2011-01-12513513498499155,200499
2011-01-11503507501504128,100504
2011-01-07505507502503117,300503
2011-01-06508510501505178,900505
2011-01-05483498483496153,100496
2011-01-04484488481482150,500482

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