6966 (株)三井ハイテック の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3076076875476058,700760
2015-12-2974175974175945,700759
2015-12-2872174772174457,500744
2015-12-25727729715721147,100721
2015-12-24731739727730127,700730
2015-12-2274074873073477,900734
2015-12-21741745722740101,600740
2015-12-18752772743748167,800748
2015-12-17749759749752196,400752
2015-12-16714741714741185,600741
2015-12-1570471470471177,700711
2015-12-14710716700705143,700705
2015-12-11705720705720114,900720
2015-12-1071271270570983,900709
2015-12-09718720710712116,800712
2015-12-08724727713722138,200722
2015-12-07698724696722224,600722
2015-12-04695702686688319,100688
2015-12-0372072371671686,100716
2015-12-0272172771872054,900720
2015-12-0172473372272352,000723
2015-11-3072973372272678,000726
2015-11-2773073472572731,000727
2015-11-2674374473273233,800732
2015-11-2574474473573732,800737
2015-11-2473974873874329,300743
2015-11-2074574573174430,800744
2015-11-1974274773574537,300745
2015-11-1873774572973544,700735
2015-11-1773073772873233,700732
2015-11-1673273572072239,300722
2015-11-1371873271873241,000732
2015-11-1273773772372839,100728
2015-11-1172173572173343,800733
2015-11-1074474473073665,200736
2015-11-0973775573475576,500755
2015-11-0671973371173356,300733
2015-11-0571572370871846,300718
2015-11-0471272170770937,800709
2015-11-0270171570070134,300701
2015-10-3071472070471388,800713
2015-10-29713714694704222,300704
2015-10-2872172170971252,900712
2015-10-2773773772072336,500723
2015-10-2672774272673838,100738
2015-10-2372772972072250,800722
2015-10-2271672570971239,000712
2015-10-2169071869071773,000717
2015-10-2070371869470042,100700
2015-10-1972173070771027,500710
2015-10-1671273071272170,700721
2015-10-1570572370571086,600710
2015-10-1473873871772051,000720
2015-10-1375175973773850,200738
2015-10-0973675173674961,700749
2015-10-0873373972472877,800728
2015-10-0770873470373362,600733
2015-10-0670071970070792,300707
2015-10-0569569868768955,100689
2015-10-0266969466969477,700694
2015-10-01653679653679101,800679
2015-09-3063264863264262,400642
2015-09-2964364363263259,200632
2015-09-2863965063364765,000647
2015-09-2562663962463987,700639
2015-09-24645647626626111,900626
2015-09-18667667656660134,200660
2015-09-1767168067167367,300673
2015-09-1666867166466853,300668
2015-09-1565367265365872,200658
2015-09-1465566365265347,700653
2015-09-11647659647649113,100649
2015-09-10650658641647133,800647
2015-09-09659664652664142,300664
2015-09-0862964262362997,500629
2015-09-07624648612629168,900629
2015-09-04660661634635263,600635
2015-09-0368069166766953,500669
2015-09-02659683659673102,600673
2015-09-0170870867967970,200679
2015-08-3172172170171765,500717
2015-08-2870671469971256,100712
2015-08-27694720683686137,900686
2015-08-2665368965068077,700680
2015-08-25638687635650108,800650
2015-08-24691719672675158,300675
2015-08-2175275573373383,200733
2015-08-2077678476176358,100763
2015-08-1978378677777750,300777
2015-08-1879579978778934,900789
2015-08-1779579578379239,000792
2015-08-1478779077679050,400790
2015-08-1378279578278751,800787
2015-08-1279479977978792,800787
2015-08-1180280679580061,700800
2015-08-1080580578879743,300797
2015-08-0780180779780354,100803
2015-08-06775807766804114,700804
2015-08-0576877076076697,200766
2015-08-0477077576577476,900774
2015-08-0378078376777081,800770
2015-07-3177078577078389,100783
2015-07-3077778376577086,000770
2015-07-29790791769774111,700774
2015-07-28787797781791170,400791
2015-07-2780480579279374,600793
2015-07-2480781480480668,100806
2015-07-2381681680480864,400808
2015-07-2280981680780964,100809
2015-07-2181181980981637,800816
2015-07-1781381880480752,600807
2015-07-1682782780780988,200809
2015-07-1582083081181884,200818
2015-07-14812819801819104,300819
2015-07-1378080277779384,900793
2015-07-10800800778779170,200779
2015-07-09802809773800146,700800
2015-07-08846846816817123,100817
2015-07-0784885384384869,100848
2015-07-0685085684284677,000846
2015-07-0386686785986240,500862
2015-07-0286587085886259,100862
2015-07-0185986885485945,600859
2015-06-30852861850855106,200855
2015-06-2987087485986598,300865
2015-06-2689189288188973,500889
2015-06-2588589688289264,000892
2015-06-2489989988889275,300892
2015-06-23888896880896114,900896
2015-06-2287888287088169,400881
2015-06-19874884871883103,100883
2015-06-1888088086686798,900867
2015-06-17880884866883106,100883
2015-06-16880881871876142,500876
2015-06-1589389488088493,700884
2015-06-12904904889892116,200892
2015-06-1189390989290173,200901
2015-06-10894906886886112,900886
2015-06-09910914888890155,800890
2015-06-0891892191191486,600914
2015-06-05914921912919128,800919
2015-06-04919928890914527,400914
2015-06-03970994965973241,300973
2015-06-02954979954965152,000965
2015-06-01957968950953106,300953
2015-05-29950959949955109,200955
2015-05-28935951933949105,200949
2015-05-2792793391693367,400933
2015-05-2692093091792581,100925
2015-05-2591492490791068,000910
2015-05-2291892891191763,400917
2015-05-2191693091591971,900919
2015-05-20899926897913108,700913
2015-05-1988990088689282,700892
2015-05-1889189688288668,300886
2015-05-1588589688188465,400884
2015-05-1490090188388858,100888
2015-05-1389290489289760,800897
2015-05-1290590889090167,500901
2015-05-1191091190190445,400904
2015-05-0888790488789357,000893
2015-05-0788690687988489,000884
2015-05-0189789988488977,800889
2015-04-3090391489690379,400903
2015-04-2891292591091388,500913
2015-04-2791793091491860,500918
2015-04-2493093391892667,300926
2015-04-2393994593093592,400935
2015-04-2294294992593294,200932
2015-04-21912942912931103,500931
2015-04-20926930909909101,000909
2015-04-17935944933941118,200941
2015-04-1694094592093397,300933
2015-04-15939957921926121,200926
2015-04-14898937898935135,500935
2015-04-1390791990590676,900906
2015-04-1092392490491497,800914
2015-04-09899921899915133,800915
2015-04-08900920885888131,600888
2015-04-07878893873888106,000888
2015-04-0688089087087860,800878
2015-04-0389489487988952,900889
2015-04-02863897860883171,900883
2015-04-01894894859865273,100865
2015-03-31922938899903173,200903
2015-03-30917928910922180,800922
2015-03-27926945908917240,000917
2015-03-26944945927940185,200940
2015-03-25918944918942172,800942
2015-03-24899919898915176,800915
2015-03-23897910886898218,300898
2015-03-20879893876886154,500886
2015-03-19862879860875180,600875
2015-03-18869875856862135,000862
2015-03-17851874850869204,900869
2015-03-16846853841851137,100851
2015-03-13850850834841210,800841
2015-03-12850862831837419,400837
2015-03-11820841810840124,100840
2015-03-1083484082282676,600826
2015-03-0982183781783063,100830
2015-03-0683583782783054,100830
2015-03-0582683882483458,300834
2015-03-0482582981582672,700826
2015-03-0383784182983265,800832
2015-03-0283984883583899,500838
2015-02-2783883882883787,000837
2015-02-2683883982783894,200838
2015-02-25833840826832104,000832
2015-02-24814837814836172,500836
2015-02-2381681780680631,200806
2015-02-2081381380581144,700811
2015-02-1981181380781264,800812
2015-02-1880281379980266,700802
2015-02-1780481179080566,000805
2015-02-1680080879780449,200804
2015-02-1380180579780053,500800
2015-02-1279980979479789,900797
2015-02-1079680578778890,100788
2015-02-0981981980380744,800807
2015-02-0680881380481256,000812
2015-02-0580080779180667,100806
2015-02-04796810790799107,700799
2015-02-0378379378178589,600785
2015-02-0279379378278464,600784
2015-01-3080880879579669,100796
2015-01-2980980979880156,200801
2015-01-2879781279681256,900812
2015-01-27801812795809211,400809
2015-01-2680280579880151,700801
2015-01-2380781080380946,600809
2015-01-2281081080080762,300807
2015-01-2182082080580773,400807
2015-01-2080882080781846,500818
2015-01-1982082080580938,900809
2015-01-1681282280281097,700810
2015-01-1581582581582070,900820
2015-01-1481882380480779,300807
2015-01-1382082080481883,600818
2015-01-09841845825828133,300828
2015-01-0882083181582684,100826
2015-01-0779182179181787,800817
2015-01-06817817796800144,400800
2015-01-05831846819828162,200828

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