6966 (株)三井ハイテックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	610	615	604	612	114,400	122.40
2012-12-27	610	614	602	606	127,400	121.20
2012-12-26	580	609	580	605	197,300	121
2012-12-25	590	596	584	584	138,200	116.80
2012-12-21	606	608	588	589	149,700	117.80
2012-12-20	600	605	596	600	154,900	120
2012-12-19	599	607	587	605	195,800	121
2012-12-18	593	595	589	589	149,000	117.80
2012-12-17	598	602	590	592	144,900	118.40
2012-12-14	584	595	582	591	264,200	118.20
2012-12-13	590	597	583	584	389,700	116.80
2012-12-12	609	614	574	594	1,005,900	118.80
2012-12-11	627	649	626	649	223,300	129.80
2012-12-10	629	635	622	626	156,600	125.20
2012-12-07	616	625	611	620	120,800	124
2012-12-06	592	614	590	613	185,100	122.60
2012-12-05	581	586	575	582	98,700	116.40
2012-12-04	581	588	581	586	119,000	117.20
2012-12-03	604	606	587	587	180,800	117.40
2012-11-30	598	606	590	601	249,600	120.20
2012-11-29	580	598	578	591	92,700	118.20
2012-11-28	584	590	569	570	95,500	114
2012-11-27	583	598	581	593	145,700	118.60
2012-11-26	605	614	590	592	143,900	118.40
2012-11-22	590	597	580	595	127,000	119
2012-11-21	577	590	575	583	109,200	116.60
2012-11-20	579	585	572	579	82,200	115.80
2012-11-19	567	575	565	570	105,200	114
2012-11-16	560	564	552	557	88,900	111.40
2012-11-15	542	555	542	555	74,700	111
2012-11-14	536	542	535	540	53,400	108
2012-11-13	550	562	535	538	155,000	107.60
2012-11-12	563	566	556	557	59,000	111.40
2012-11-09	566	575	552	568	153,500	113.60
2012-11-08	567	585	567	580	101,200	116
2012-11-07	565	577	563	575	91,300	115
2012-11-06	570	575	557	566	143,700	113.20
2012-11-05	576	582	570	575	117,000	115
2012-11-02	605	609	576	581	187,300	116.20
2012-11-01	594	602	590	602	102,500	120.40
2012-10-31	583	602	582	593	265,300	118.60
2012-10-30	576	583	568	574	246,100	114.80
2012-10-29	578	585	570	577	102,200	115.40
2012-10-26	577	580	571	579	166,500	115.80
2012-10-25	567	577	564	577	185,600	115.40
2012-10-24	549	570	548	566	213,000	113.20
2012-10-23	559	559	537	547	102,200	109.40
2012-10-22	547	559	546	556	102,900	111.20
2012-10-19	545	564	543	562	129,100	112.40
2012-10-18	550	554	545	551	139,700	110.20
2012-10-17	547	550	536	549	236,400	109.80
2012-10-16	525	537	519	533	215,500	106.60
2012-10-15	502	526	501	525	243,400	105
2012-10-12	500	515	500	502	394,800	100.40
2012-10-11	523	530	504	507	419,900	101.40
2012-10-10	531	542	528	530	291,400	106
2012-10-09	579	580	542	543	385,200	108.60
2012-10-05	565	580	562	575	441,600	115
2012-10-04	539	568	537	560	479,200	112
2012-10-03	533	545	533	535	184,200	107
2012-10-02	545	553	535	537	333,700	107.40
2012-10-01	544	549	539	546	290,500	109.20
2012-09-28	538	550	535	543	477,000	108.60
2012-09-27	520	542	515	538	603,400	107.60
2012-09-26	520	530	510	526	902,600	105.20
2012-09-25	466	494	460	493	253,400	98.60
2012-09-24	464	469	462	465	47,800	93
2012-09-21	476	476	463	464	143,500	92.80
2012-09-20	469	473	447	459	152,600	91.80
2012-09-19	474	480	466	472	140,200	94.40
2012-09-18	475	480	472	478	130,900	95.60
2012-09-14	466	470	462	467	147,000	93.40
2012-09-13	461	468	451	458	191,600	91.60
2012-09-12	489	489	465	468	813,000	93.60
2012-09-11	442	452	436	452	150,600	90.40
2012-09-10	430	443	428	443	99,600	88.60
2012-09-07	422	426	412	425	100,200	85
2012-09-06	413	414	402	410	30,700	82
2012-09-05	414	417	409	411	54,800	82.20
2012-09-04	401	418	396	418	57,400	83.60
2012-09-03	395	407	395	397	37,300	79.40
2012-08-31	405	413	391	391	44,700	78.20
2012-08-30	417	420	404	413	15,800	82.60
2012-08-29	407	420	407	415	19,300	83
2012-08-28	419	420	402	407	40,600	81.40
2012-08-27	422	424	414	418	28,500	83.60
2012-08-24	416	421	412	416	34,800	83.20
2012-08-23	409	428	406	427	69,900	85.40
2012-08-22	414	419	407	413	20,800	82.60
2012-08-21	413	421	410	416	19,600	83.20
2012-08-20	412	419	411	416	22,300	83.20
2012-08-17	409	414	403	408	32,000	81.60
2012-08-16	400	410	398	406	25,000	81.20
2012-08-15	419	419	400	403	30,500	80.60
2012-08-14	401	413	398	412	40,800	82.40
2012-08-13	400	402	394	400	16,700	80
2012-08-10	392	410	392	400	45,100	80
2012-08-09	390	399	390	394	27,600	78.80
2012-08-08	387	391	381	389	73,900	77.80
2012-08-07	372	383	369	381	64,100	76.20
2012-08-06	362	372	361	371	48,200	74.20
2012-08-03	368	368	353	354	64,500	70.80
2012-08-02	363	379	356	376	86,100	75.20
2012-08-01	376	383	366	366	64,800	73.20
2012-07-31	368	385	367	378	73,500	75.60
2012-07-30	367	375	365	373	65,900	74.60
2012-07-27	364	370	355	359	76,600	71.80
2012-07-26	350	356	340	356	79,900	71.20
2012-07-25	353	357	335	347	77,800	69.40
2012-07-24	366	366	353	360	56,400	72
2012-07-23	381	384	370	372	58,900	74.40
2012-07-20	393	399	388	388	42,900	77.60
2012-07-19	398	404	393	395	42,000	79
2012-07-18	409	410	394	394	27,400	78.80
2012-07-17	410	417	406	407	40,000	81.40
2012-07-13	406	415	404	407	43,600	81.40
2012-07-12	412	421	406	406	79,900	81.20
2012-07-11	423	423	410	412	81,000	82.40
2012-07-10	430	440	417	425	44,700	85
2012-07-09	440	443	432	434	70,100	86.80
2012-07-06	450	454	445	448	83,600	89.60
2012-07-05	450	452	443	451	69,200	90.20
2012-07-04	449	454	445	446	129,200	89.20
2012-07-03	437	449	432	442	125,700	88.40
2012-07-02	429	435	427	433	66,700	86.60
2012-06-29	417	433	414	427	111,700	85.40
2012-06-28	432	432	421	423	43,000	84.60
2012-06-27	420	428	412	428	51,800	85.60
2012-06-26	412	424	412	417	83,600	83.40
2012-06-25	435	438	416	416	101,000	83.20
2012-06-22	421	433	420	430	67,000	86
2012-06-21	428	432	423	429	62,100	85.80
2012-06-20	426	428	423	426	80,700	85.20
2012-06-19	417	424	410	421	107,600	84.20
2012-06-18	427	427	411	414	146,600	82.80
2012-06-15	418	424	408	412	267,400	82.40
2012-06-14	414	429	413	419	493,600	83.80
2012-06-13	402	440	396	420	1,242,800	84
2012-06-12	349	363	345	363	68,000	72.60
2012-06-11	360	369	350	359	71,100	71.80
2012-06-08	373	373	353	358	80,900	71.60
2012-06-07	365	375	364	375	86,000	75
2012-06-06	343	358	336	357	50,400	71.40
2012-06-05	324	340	323	338	57,100	67.60
2012-06-04	320	327	309	324	84,100	64.80
2012-06-01	341	346	332	334	45,200	66.80
2012-05-31	345	351	345	345	47,400	69
2012-05-30	356	370	345	352	72,600	70.40
2012-05-29	339	351	335	349	53,100	69.80
2012-05-28	362	364	344	345	52,200	69
2012-05-25	360	365	358	363	49,900	72.60
2012-05-24	370	373	353	360	96,300	72
2012-05-23	376	376	362	363	102,300	72.60
2012-05-22	371	384	369	380	208,700	76
2012-05-21	397	405	371	373	179,200	74.60
2012-05-18	431	431	408	413	61,100	82.60
2012-05-17	420	443	412	439	54,500	87.80
2012-05-16	431	431	418	426	50,500	85.20
2012-05-15	410	426	408	415	142,400	83
2012-05-14	429	443	426	426	84,400	85.20
2012-05-11	456	457	438	438	71,700	87.60
2012-05-10	448	461	446	460	51,400	92
2012-05-09	460	465	452	456	87,100	91.20
2012-05-08	464	470	463	467	55,200	93.40
2012-05-07	458	474	458	460	108,000	92
2012-05-02	480	489	478	482	93,900	96.40
2012-05-01	483	486	480	481	86,200	96.20
2012-04-27	497	503	482	490	102,800	98
2012-04-26	498	505	493	498	80,300	99.60
2012-04-25	495	496	480	492	80,800	98.40
2012-04-24	493	494	482	491	99,800	98.20
2012-04-23	509	513	493	500	124,500	100
2012-04-20	494	510	490	508	187,300	101.60
2012-04-19	484	491	479	490	90,200	98
2012-04-18	485	490	481	489	146,800	97.80
2012-04-17	458	472	455	469	114,300	93.80
2012-04-16	460	460	451	452	63,200	90.40
2012-04-13	466	468	463	468	66,600	93.60
2012-04-12	448	460	443	458	55,900	91.60
2012-04-11	444	452	443	446	83,700	89.20
2012-04-10	445	474	444	460	129,300	92
2012-04-09	443	451	440	445	102,600	89
2012-04-06	459	469	455	459	99,600	91.80
2012-04-05	464	470	454	462	115,400	92.40
2012-04-04	485	487	462	469	159,300	93.80
2012-04-03	486	489	477	481	77,700	96.20
2012-04-02	489	490	482	489	95,800	97.80
2012-03-30	493	494	478	491	127,000	98.20
2012-03-29	474	485	467	483	126,800	96.60
2012-03-28	472	476	464	474	94,800	94.80
2012-03-27	462	469	459	468	121,700	93.60
2012-03-26	463	465	456	456	121,600	91.20
2012-03-23	469	473	465	466	230,200	93.20
2012-03-22	478	479	471	475	118,300	95
2012-03-21	472	483	472	476	279,100	95.20
2012-03-19	478	478	468	476	325,200	95.20
2012-03-16	452	481	446	478	1,029,500	95.60
2012-03-15	418	424	415	420	54,200	84
2012-03-14	417	420	414	415	73,100	83
2012-03-13	412	418	402	407	94,000	81.40
2012-03-12	420	421	413	414	39,100	82.80
2012-03-09	412	420	410	418	79,100	83.60
2012-03-08	412	419	410	412	66,700	82.40
2012-03-07	400	408	398	407	65,700	81.40
2012-03-06	401	410	400	408	61,300	81.60
2012-03-05	407	419	405	405	55,200	81
2012-03-02	429	429	411	415	72,300	83
2012-03-01	431	436	419	428	91,300	85.60
2012-02-29	425	435	423	427	127,300	85.40
2012-02-28	417	421	400	419	153,400	83.80
2012-02-27	415	426	408	422	135,800	84.40
2012-02-24	402	406	396	403	48,800	80.60
2012-02-23	390	401	386	397	70,600	79.40
2012-02-22	366	387	364	387	75,400	77.40
2012-02-21	362	367	360	360	42,800	72
2012-02-20	359	368	358	362	42,900	72.40
2012-02-17	357	361	352	357	58,000	71.40
2012-02-16	351	356	349	349	53,200	69.80
2012-02-15	340	350	338	348	75,800	69.60
2012-02-14	337	340	333	340	27,700	68
2012-02-13	332	340	332	340	45,200	68
2012-02-10	341	342	334	335	54,700	67
2012-02-09	339	342	336	340	48,700	68
2012-02-08	335	338	330	338	57,100	67.60
2012-02-07	328	337	328	335	55,600	67
2012-02-06	323	327	322	326	65,400	65.20
2012-02-03	321	325	320	321	34,700	64.20
2012-02-02	326	328	320	321	25,800	64.20
2012-02-01	321	327	321	325	19,100	65
2012-01-31	320	322	318	320	21,800	64
2012-01-30	323	325	320	320	15,100	64
2012-01-27	319	325	319	323	34,100	64.60
2012-01-26	325	330	320	320	64,400	64
2012-01-25	320	326	320	325	54,400	65
2012-01-24	320	326	318	318	53,400	63.60
2012-01-23	323	326	319	320	75,600	64
2012-01-20	317	320	315	318	99,600	63.60
2012-01-19	312	315	310	313	62,200	62.60
2012-01-18	309	315	308	309	44,200	61.80
2012-01-17	304	314	304	308	41,900	61.60
2012-01-16	316	316	307	309	34,200	61.80
2012-01-13	321	322	312	316	35,700	63.20
2012-01-12	313	324	313	319	25,300	63.80
2012-01-11	314	316	310	312	26,100	62.40
2012-01-10	310	318	309	312	34,900	62.40
2012-01-06	320	320	310	314	22,100	62.80
2012-01-05	329	329	313	320	33,700	64
2012-01-04	323	329	321	329	39,400	65.80

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 [2012年度]

6966 (株)三井ハイテックの時系列データ [2012年度]