6966 (株)三井ハイテック の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30763785753777150,700777
2013-12-27743761738759141,400759
2013-12-26718747717735105,400735
2013-12-25706717705712105,000712
2013-12-2472272370870998,800709
2013-12-2072472771472494,800724
2013-12-19736736717721105,300721
2013-12-1870572070571685,300716
2013-12-1771672570971293,700712
2013-12-16743746713713108,000713
2013-12-1374074973274196,800741
2013-12-1274174974174563,600745
2013-12-11751760736753133,200753
2013-12-10772781759763116,900763
2013-12-09787794775780256,600780
2013-12-06761764740755402,100755
2013-12-05770775712732259,400732
2013-12-04760774744764218,100764
2013-12-03730755727754224,000754
2013-12-02729730726728104,700728
2013-11-2971872971272895,000728
2013-11-2872572871571958,600719
2013-11-2772773071871957,800719
2013-11-26722730720727108,200727
2013-11-25720726715726126,100726
2013-11-22714720706711130,800711
2013-11-2167870167869357,600693
2013-11-20697702673676125,600676
2013-11-1971171169669640,500696
2013-11-1871571570270760,600707
2013-11-1570771970670788,100707
2013-11-1470271069470167,700701
2013-11-1369471068870486,300704
2013-11-1267370067369974,700699
2013-11-1169169367267436,700674
2013-11-0867168467168151,100681
2013-11-0768968967968014,800680
2013-11-0668469368068351,200683
2013-11-0568068867567953,500679
2013-11-0169369567068054,200680
2013-10-3171071069169479,600694
2013-10-30684715684715186,300715
2013-10-29698698676676117,000676
2013-10-2869971169970541,500705
2013-10-2571371369769891,400698
2013-10-2471072069471738,300717
2013-10-2371972871271247,700712
2013-10-2271472470872049,500720
2013-10-2169971069971029,800710
2013-10-1870970969569636,600696
2013-10-1771071869870662,800706
2013-10-1670571770571048,600710
2013-10-1571871870170143,600701
2013-10-1170771669471474,900714
2013-10-1068969768469551,400695
2013-10-0967269367269250,900692
2013-10-0865868565668248,300682
2013-10-0769169266366681,700666
2013-10-0470670768669082,400690
2013-10-0371571870870862,200708
2013-10-0272073070771572,500715
2013-10-0171273070972050,200720
2013-09-30730730710712107,700712
2013-09-2772574171273592,200735
2013-09-2670772570372462,600724
2013-09-2571672070371761,400717
2013-09-24700728682718116,600718
2013-09-2070671070070564,700705
2013-09-19702706681704152,100704
2013-09-1871371369970751,300707
2013-09-1771272169870976,200709
2013-09-13698716690714123,000714
2013-09-1271071169870872,800708
2013-09-1169871069770387,500703
2013-09-10681698675692140,600692
2013-09-09688705672682159,200682
2013-09-06670680664680190,600680
2013-09-05665685655678512,100678
2013-09-04594638594635183,500635
2013-09-0357459956759475,600594
2013-09-0253657153656456,400564
2013-08-3055055453753847,600538
2013-08-2954254654154427,700544
2013-08-2855055054054542,800545
2013-08-2756557156056144,100561
2013-08-2656559756557251,700572
2013-08-2356256756056727,600567
2013-08-2254856154355228,100552
2013-08-2155755754554762,100547
2013-08-2057457755155272,900552
2013-08-1958058157257450,300574
2013-08-1658458758058222,500582
2013-08-1559259258358315,300583
2013-08-1459559558259514,700595
2013-08-1358159157459135,900591
2013-08-1258258257257519,700575
2013-08-0959760158158242,400582
2013-08-0859160058859026,400590
2013-08-0760861159959923,200599
2013-08-0661362260861823,800618
2013-08-0561162061161913,000619
2013-08-0260162060062039,400620
2013-08-0158760058660026,500600
2013-07-3159860459459427,800594
2013-07-3059562359560918,400609
2013-07-2961061059359744,100597
2013-07-2662562861261734,000617
2013-07-2563163762963042,600630
2013-07-2463863863163620,500636
2013-07-2364464463763818,400638
2013-07-2264464863964430,700644
2013-07-1964464763463849,100638
2013-07-1864264763364456,300644
2013-07-1764065063264541,600645
2013-07-1666366364064641,700646
2013-07-1265565964965753,600657
2013-07-1166766764064839,300648
2013-07-1066666966066530,800665
2013-07-0967267366066376,200663
2013-07-0866567365065054,300650
2013-07-0564966064966023,100660
2013-07-0465066064865116,400651
2013-07-0365565764465754,900657
2013-07-0265165464065054,000650
2013-07-0164064762964754,700647
2013-06-2860762860662771,000627
2013-06-2759060358060124,000601
2013-06-2660461858458550,400585
2013-06-2561561559060452,200604
2013-06-2462263161661836,100618
2013-06-2159962958762183,800621
2013-06-2062762961361556,200615
2013-06-1964064261762670,900626
2013-06-1862964961763094,300630
2013-06-17594640586632104,500632
2013-06-14601609583584103,900584
2013-06-1360160957958971,300589
2013-06-1259662658962168,900621
2013-06-1161563560561275,000612
2013-06-10615628600621102,000621
2013-06-07608610558585194,000585
2013-06-06642675632636128,100636
2013-06-0567467965165182,700651
2013-06-04666676639673168,100673
2013-06-0368871267267694,500676
2013-05-31690714676703100,700703
2013-05-3070071767968392,400683
2013-05-29699731690720135,100720
2013-05-28672702671691120,400691
2013-05-27700703686692106,400692
2013-05-24734734691715137,700715
2013-05-23769773681681201,700681
2013-05-2277077075776395,900763
2013-05-2176877275375780,000757
2013-05-2077577676576874,200768
2013-05-1775475573675276,400752
2013-05-16768776720744114,400744
2013-05-15798799758767198,900767
2013-05-14750784746777322,100777
2013-05-13731752731745203,500745
2013-05-10720726716721125,400721
2013-05-0972972971271477,500714
2013-05-08720737712717217,800717
2013-05-07707717705712127,200712
2013-05-0269670369469867,100698
2013-05-0169370569270190,900701
2013-04-3070070169269879,200698
2013-04-26707710693693114,600693
2013-04-25702707698706108,200706
2013-04-2469970769770785,400707
2013-04-2370670669669956,500699
2013-04-2270271270070566,700705
2013-04-1969970168969278,000692
2013-04-1870670969669895,000698
2013-04-17698718698713113,200713
2013-04-16700702685690186,300690
2013-04-1572072070271775,500717
2013-04-1271772671271978,100719
2013-04-11709720701717166,700717
2013-04-1071271270070495,500704
2013-04-09718719701707174,400707
2013-04-08710714690712301,200712
2013-04-05692693656663170,500663
2013-04-0465067463367387,600673
2013-04-0365065264165041,800650
2013-04-02634653624640152,200640
2013-04-01671671643643132,600643
2013-03-29695698664665298,400665
2013-03-28710713699707129,300707
2013-03-27701712700705104,000705
2013-03-26702713692694136,400694
2013-03-25735739703703167,300703
2013-03-22730743716717159,000717
2013-03-21720764719760532,900760
2013-03-19708713706706122,700706
2013-03-18708708699702130,100702
2013-03-15720728702711373,400711
2013-03-14738740703720714,800720
2013-03-13771788760781228,000781
2013-03-12801804750771345,400771
2013-03-11740780740755390,900755
2013-03-08703721703719198,000719
2013-03-07703717701703100,100703
2013-03-06679709679704146,600704
2013-03-05710717688689117,800689
2013-03-04692714692705129,800705
2013-03-01696696680692118,100692
2013-02-28700700677696251,800696
2013-02-27640692635680453,100680
2013-02-26615637608634194,200634
2013-02-25625636613618216,200618
2013-02-22621626612618119,600618
2013-02-21625634622624164,800624
2013-02-20641648624624113,300624
2013-02-19625649625637213,700637
2013-02-1862963862262463,200624
2013-02-1562962960661786,700617
2013-02-14610637610629112,800629
2013-02-13632634610612100,500612
2013-02-12650657636636115,300636
2013-02-08654658640647109,600647
2013-02-0765066264965976,700659
2013-02-06661663645653129,700653
2013-02-0565066364764786,200647
2013-02-04665666652656128,800656
2013-02-01672678663667110,200667
2013-01-31670673662669114,100669
2013-01-30649666648664176,900664
2013-01-29649652641642129,000642
2013-01-28658659646649137,700649
2013-01-25662664650658104,600658
2013-01-24658659643652105,800652
2013-01-2365766765466084,000660
2013-01-22665678654663130,800663
2013-01-2168368466367580,100675
2013-01-18670688670675161,300675
2013-01-17661674639656139,800656
2013-01-16680681656664135,500664
2013-01-15671682670678157,500678
2013-01-11661671653663100,100663
2013-01-1065766865766181,700661
2013-01-09649663643657109,600657
2013-01-08648672648658172,700658
2013-01-07675676647648220,800648
2013-01-04640671630671404,700671

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