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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 760 | 768 | 754 | 760 | 58,700 | 152 |
| 2015-12-29 | 741 | 759 | 741 | 759 | 45,700 | 151.80 |
| 2015-12-28 | 721 | 747 | 721 | 744 | 57,500 | 148.80 |
| 2015-12-25 | 727 | 729 | 715 | 721 | 147,100 | 144.20 |
| 2015-12-24 | 731 | 739 | 727 | 730 | 127,700 | 146 |
| 2015-12-22 | 740 | 748 | 730 | 734 | 77,900 | 146.80 |
| 2015-12-21 | 741 | 745 | 722 | 740 | 101,600 | 148 |
| 2015-12-18 | 752 | 772 | 743 | 748 | 167,800 | 149.60 |
| 2015-12-17 | 749 | 759 | 749 | 752 | 196,400 | 150.40 |
| 2015-12-16 | 714 | 741 | 714 | 741 | 185,600 | 148.20 |
| 2015-12-15 | 704 | 714 | 704 | 711 | 77,700 | 142.20 |
| 2015-12-14 | 710 | 716 | 700 | 705 | 143,700 | 141 |
| 2015-12-11 | 705 | 720 | 705 | 720 | 114,900 | 144 |
| 2015-12-10 | 712 | 712 | 705 | 709 | 83,900 | 141.80 |
| 2015-12-09 | 718 | 720 | 710 | 712 | 116,800 | 142.40 |
| 2015-12-08 | 724 | 727 | 713 | 722 | 138,200 | 144.40 |
| 2015-12-07 | 698 | 724 | 696 | 722 | 224,600 | 144.40 |
| 2015-12-04 | 695 | 702 | 686 | 688 | 319,100 | 137.60 |
| 2015-12-03 | 720 | 723 | 716 | 716 | 86,100 | 143.20 |
| 2015-12-02 | 721 | 727 | 718 | 720 | 54,900 | 144 |
| 2015-12-01 | 724 | 733 | 722 | 723 | 52,000 | 144.60 |
| 2015-11-30 | 729 | 733 | 722 | 726 | 78,000 | 145.20 |
| 2015-11-27 | 730 | 734 | 725 | 727 | 31,000 | 145.40 |
| 2015-11-26 | 743 | 744 | 732 | 732 | 33,800 | 146.40 |
| 2015-11-25 | 744 | 744 | 735 | 737 | 32,800 | 147.40 |
| 2015-11-24 | 739 | 748 | 738 | 743 | 29,300 | 148.60 |
| 2015-11-20 | 745 | 745 | 731 | 744 | 30,800 | 148.80 |
| 2015-11-19 | 742 | 747 | 735 | 745 | 37,300 | 149 |
| 2015-11-18 | 737 | 745 | 729 | 735 | 44,700 | 147 |
| 2015-11-17 | 730 | 737 | 728 | 732 | 33,700 | 146.40 |
| 2015-11-16 | 732 | 735 | 720 | 722 | 39,300 | 144.40 |
| 2015-11-13 | 718 | 732 | 718 | 732 | 41,000 | 146.40 |
| 2015-11-12 | 737 | 737 | 723 | 728 | 39,100 | 145.60 |
| 2015-11-11 | 721 | 735 | 721 | 733 | 43,800 | 146.60 |
| 2015-11-10 | 744 | 744 | 730 | 736 | 65,200 | 147.20 |
| 2015-11-09 | 737 | 755 | 734 | 755 | 76,500 | 151 |
| 2015-11-06 | 719 | 733 | 711 | 733 | 56,300 | 146.60 |
| 2015-11-05 | 715 | 723 | 708 | 718 | 46,300 | 143.60 |
| 2015-11-04 | 712 | 721 | 707 | 709 | 37,800 | 141.80 |
| 2015-11-02 | 701 | 715 | 700 | 701 | 34,300 | 140.20 |
| 2015-10-30 | 714 | 720 | 704 | 713 | 88,800 | 142.60 |
| 2015-10-29 | 713 | 714 | 694 | 704 | 222,300 | 140.80 |
| 2015-10-28 | 721 | 721 | 709 | 712 | 52,900 | 142.40 |
| 2015-10-27 | 737 | 737 | 720 | 723 | 36,500 | 144.60 |
| 2015-10-26 | 727 | 742 | 726 | 738 | 38,100 | 147.60 |
| 2015-10-23 | 727 | 729 | 720 | 722 | 50,800 | 144.40 |
| 2015-10-22 | 716 | 725 | 709 | 712 | 39,000 | 142.40 |
| 2015-10-21 | 690 | 718 | 690 | 717 | 73,000 | 143.40 |
| 2015-10-20 | 703 | 718 | 694 | 700 | 42,100 | 140 |
| 2015-10-19 | 721 | 730 | 707 | 710 | 27,500 | 142 |
| 2015-10-16 | 712 | 730 | 712 | 721 | 70,700 | 144.20 |
| 2015-10-15 | 705 | 723 | 705 | 710 | 86,600 | 142 |
| 2015-10-14 | 738 | 738 | 717 | 720 | 51,000 | 144 |
| 2015-10-13 | 751 | 759 | 737 | 738 | 50,200 | 147.60 |
| 2015-10-09 | 736 | 751 | 736 | 749 | 61,700 | 149.80 |
| 2015-10-08 | 733 | 739 | 724 | 728 | 77,800 | 145.60 |
| 2015-10-07 | 708 | 734 | 703 | 733 | 62,600 | 146.60 |
| 2015-10-06 | 700 | 719 | 700 | 707 | 92,300 | 141.40 |
| 2015-10-05 | 695 | 698 | 687 | 689 | 55,100 | 137.80 |
| 2015-10-02 | 669 | 694 | 669 | 694 | 77,700 | 138.80 |
| 2015-10-01 | 653 | 679 | 653 | 679 | 101,800 | 135.80 |
| 2015-09-30 | 632 | 648 | 632 | 642 | 62,400 | 128.40 |
| 2015-09-29 | 643 | 643 | 632 | 632 | 59,200 | 126.40 |
| 2015-09-28 | 639 | 650 | 633 | 647 | 65,000 | 129.40 |
| 2015-09-25 | 626 | 639 | 624 | 639 | 87,700 | 127.80 |
| 2015-09-24 | 645 | 647 | 626 | 626 | 111,900 | 125.20 |
| 2015-09-18 | 667 | 667 | 656 | 660 | 134,200 | 132 |
| 2015-09-17 | 671 | 680 | 671 | 673 | 67,300 | 134.60 |
| 2015-09-16 | 668 | 671 | 664 | 668 | 53,300 | 133.60 |
| 2015-09-15 | 653 | 672 | 653 | 658 | 72,200 | 131.60 |
| 2015-09-14 | 655 | 663 | 652 | 653 | 47,700 | 130.60 |
| 2015-09-11 | 647 | 659 | 647 | 649 | 113,100 | 129.80 |
| 2015-09-10 | 650 | 658 | 641 | 647 | 133,800 | 129.40 |
| 2015-09-09 | 659 | 664 | 652 | 664 | 142,300 | 132.80 |
| 2015-09-08 | 629 | 642 | 623 | 629 | 97,500 | 125.80 |
| 2015-09-07 | 624 | 648 | 612 | 629 | 168,900 | 125.80 |
| 2015-09-04 | 660 | 661 | 634 | 635 | 263,600 | 127 |
| 2015-09-03 | 680 | 691 | 667 | 669 | 53,500 | 133.80 |
| 2015-09-02 | 659 | 683 | 659 | 673 | 102,600 | 134.60 |
| 2015-09-01 | 708 | 708 | 679 | 679 | 70,200 | 135.80 |
| 2015-08-31 | 721 | 721 | 701 | 717 | 65,500 | 143.40 |
| 2015-08-28 | 706 | 714 | 699 | 712 | 56,100 | 142.40 |
| 2015-08-27 | 694 | 720 | 683 | 686 | 137,900 | 137.20 |
| 2015-08-26 | 653 | 689 | 650 | 680 | 77,700 | 136 |
| 2015-08-25 | 638 | 687 | 635 | 650 | 108,800 | 130 |
| 2015-08-24 | 691 | 719 | 672 | 675 | 158,300 | 135 |
| 2015-08-21 | 752 | 755 | 733 | 733 | 83,200 | 146.60 |
| 2015-08-20 | 776 | 784 | 761 | 763 | 58,100 | 152.60 |
| 2015-08-19 | 783 | 786 | 777 | 777 | 50,300 | 155.40 |
| 2015-08-18 | 795 | 799 | 787 | 789 | 34,900 | 157.80 |
| 2015-08-17 | 795 | 795 | 783 | 792 | 39,000 | 158.40 |
| 2015-08-14 | 787 | 790 | 776 | 790 | 50,400 | 158 |
| 2015-08-13 | 782 | 795 | 782 | 787 | 51,800 | 157.40 |
| 2015-08-12 | 794 | 799 | 779 | 787 | 92,800 | 157.40 |
| 2015-08-11 | 802 | 806 | 795 | 800 | 61,700 | 160 |
| 2015-08-10 | 805 | 805 | 788 | 797 | 43,300 | 159.40 |
| 2015-08-07 | 801 | 807 | 797 | 803 | 54,100 | 160.60 |
| 2015-08-06 | 775 | 807 | 766 | 804 | 114,700 | 160.80 |
| 2015-08-05 | 768 | 770 | 760 | 766 | 97,200 | 153.20 |
| 2015-08-04 | 770 | 775 | 765 | 774 | 76,900 | 154.80 |
| 2015-08-03 | 780 | 783 | 767 | 770 | 81,800 | 154 |
| 2015-07-31 | 770 | 785 | 770 | 783 | 89,100 | 156.60 |
| 2015-07-30 | 777 | 783 | 765 | 770 | 86,000 | 154 |
| 2015-07-29 | 790 | 791 | 769 | 774 | 111,700 | 154.80 |
| 2015-07-28 | 787 | 797 | 781 | 791 | 170,400 | 158.20 |
| 2015-07-27 | 804 | 805 | 792 | 793 | 74,600 | 158.60 |
| 2015-07-24 | 807 | 814 | 804 | 806 | 68,100 | 161.20 |
| 2015-07-23 | 816 | 816 | 804 | 808 | 64,400 | 161.60 |
| 2015-07-22 | 809 | 816 | 807 | 809 | 64,100 | 161.80 |
| 2015-07-21 | 811 | 819 | 809 | 816 | 37,800 | 163.20 |
| 2015-07-17 | 813 | 818 | 804 | 807 | 52,600 | 161.40 |
| 2015-07-16 | 827 | 827 | 807 | 809 | 88,200 | 161.80 |
| 2015-07-15 | 820 | 830 | 811 | 818 | 84,200 | 163.60 |
| 2015-07-14 | 812 | 819 | 801 | 819 | 104,300 | 163.80 |
| 2015-07-13 | 780 | 802 | 777 | 793 | 84,900 | 158.60 |
| 2015-07-10 | 800 | 800 | 778 | 779 | 170,200 | 155.80 |
| 2015-07-09 | 802 | 809 | 773 | 800 | 146,700 | 160 |
| 2015-07-08 | 846 | 846 | 816 | 817 | 123,100 | 163.40 |
| 2015-07-07 | 848 | 853 | 843 | 848 | 69,100 | 169.60 |
| 2015-07-06 | 850 | 856 | 842 | 846 | 77,000 | 169.20 |
| 2015-07-03 | 866 | 867 | 859 | 862 | 40,500 | 172.40 |
| 2015-07-02 | 865 | 870 | 858 | 862 | 59,100 | 172.40 |
| 2015-07-01 | 859 | 868 | 854 | 859 | 45,600 | 171.80 |
| 2015-06-30 | 852 | 861 | 850 | 855 | 106,200 | 171 |
| 2015-06-29 | 870 | 874 | 859 | 865 | 98,300 | 173 |
| 2015-06-26 | 891 | 892 | 881 | 889 | 73,500 | 177.80 |
| 2015-06-25 | 885 | 896 | 882 | 892 | 64,000 | 178.40 |
| 2015-06-24 | 899 | 899 | 888 | 892 | 75,300 | 178.40 |
| 2015-06-23 | 888 | 896 | 880 | 896 | 114,900 | 179.20 |
| 2015-06-22 | 878 | 882 | 870 | 881 | 69,400 | 176.20 |
| 2015-06-19 | 874 | 884 | 871 | 883 | 103,100 | 176.60 |
| 2015-06-18 | 880 | 880 | 866 | 867 | 98,900 | 173.40 |
| 2015-06-17 | 880 | 884 | 866 | 883 | 106,100 | 176.60 |
| 2015-06-16 | 880 | 881 | 871 | 876 | 142,500 | 175.20 |
| 2015-06-15 | 893 | 894 | 880 | 884 | 93,700 | 176.80 |
| 2015-06-12 | 904 | 904 | 889 | 892 | 116,200 | 178.40 |
| 2015-06-11 | 893 | 909 | 892 | 901 | 73,200 | 180.20 |
| 2015-06-10 | 894 | 906 | 886 | 886 | 112,900 | 177.20 |
| 2015-06-09 | 910 | 914 | 888 | 890 | 155,800 | 178 |
| 2015-06-08 | 918 | 921 | 911 | 914 | 86,600 | 182.80 |
| 2015-06-05 | 914 | 921 | 912 | 919 | 128,800 | 183.80 |
| 2015-06-04 | 919 | 928 | 890 | 914 | 527,400 | 182.80 |
| 2015-06-03 | 970 | 994 | 965 | 973 | 241,300 | 194.60 |
| 2015-06-02 | 954 | 979 | 954 | 965 | 152,000 | 193 |
| 2015-06-01 | 957 | 968 | 950 | 953 | 106,300 | 190.60 |
| 2015-05-29 | 950 | 959 | 949 | 955 | 109,200 | 191 |
| 2015-05-28 | 935 | 951 | 933 | 949 | 105,200 | 189.80 |
| 2015-05-27 | 927 | 933 | 916 | 933 | 67,400 | 186.60 |
| 2015-05-26 | 920 | 930 | 917 | 925 | 81,100 | 185 |
| 2015-05-25 | 914 | 924 | 907 | 910 | 68,000 | 182 |
| 2015-05-22 | 918 | 928 | 911 | 917 | 63,400 | 183.40 |
| 2015-05-21 | 916 | 930 | 915 | 919 | 71,900 | 183.80 |
| 2015-05-20 | 899 | 926 | 897 | 913 | 108,700 | 182.60 |
| 2015-05-19 | 889 | 900 | 886 | 892 | 82,700 | 178.40 |
| 2015-05-18 | 891 | 896 | 882 | 886 | 68,300 | 177.20 |
| 2015-05-15 | 885 | 896 | 881 | 884 | 65,400 | 176.80 |
| 2015-05-14 | 900 | 901 | 883 | 888 | 58,100 | 177.60 |
| 2015-05-13 | 892 | 904 | 892 | 897 | 60,800 | 179.40 |
| 2015-05-12 | 905 | 908 | 890 | 901 | 67,500 | 180.20 |
| 2015-05-11 | 910 | 911 | 901 | 904 | 45,400 | 180.80 |
| 2015-05-08 | 887 | 904 | 887 | 893 | 57,000 | 178.60 |
| 2015-05-07 | 886 | 906 | 879 | 884 | 89,000 | 176.80 |
| 2015-05-01 | 897 | 899 | 884 | 889 | 77,800 | 177.80 |
| 2015-04-30 | 903 | 914 | 896 | 903 | 79,400 | 180.60 |
| 2015-04-28 | 912 | 925 | 910 | 913 | 88,500 | 182.60 |
| 2015-04-27 | 917 | 930 | 914 | 918 | 60,500 | 183.60 |
| 2015-04-24 | 930 | 933 | 918 | 926 | 67,300 | 185.20 |
| 2015-04-23 | 939 | 945 | 930 | 935 | 92,400 | 187 |
| 2015-04-22 | 942 | 949 | 925 | 932 | 94,200 | 186.40 |
| 2015-04-21 | 912 | 942 | 912 | 931 | 103,500 | 186.20 |
| 2015-04-20 | 926 | 930 | 909 | 909 | 101,000 | 181.80 |
| 2015-04-17 | 935 | 944 | 933 | 941 | 118,200 | 188.20 |
| 2015-04-16 | 940 | 945 | 920 | 933 | 97,300 | 186.60 |
| 2015-04-15 | 939 | 957 | 921 | 926 | 121,200 | 185.20 |
| 2015-04-14 | 898 | 937 | 898 | 935 | 135,500 | 187 |
| 2015-04-13 | 907 | 919 | 905 | 906 | 76,900 | 181.20 |
| 2015-04-10 | 923 | 924 | 904 | 914 | 97,800 | 182.80 |
| 2015-04-09 | 899 | 921 | 899 | 915 | 133,800 | 183 |
| 2015-04-08 | 900 | 920 | 885 | 888 | 131,600 | 177.60 |
| 2015-04-07 | 878 | 893 | 873 | 888 | 106,000 | 177.60 |
| 2015-04-06 | 880 | 890 | 870 | 878 | 60,800 | 175.60 |
| 2015-04-03 | 894 | 894 | 879 | 889 | 52,900 | 177.80 |
| 2015-04-02 | 863 | 897 | 860 | 883 | 171,900 | 176.60 |
| 2015-04-01 | 894 | 894 | 859 | 865 | 273,100 | 173 |
| 2015-03-31 | 922 | 938 | 899 | 903 | 173,200 | 180.60 |
| 2015-03-30 | 917 | 928 | 910 | 922 | 180,800 | 184.40 |
| 2015-03-27 | 926 | 945 | 908 | 917 | 240,000 | 183.40 |
| 2015-03-26 | 944 | 945 | 927 | 940 | 185,200 | 188 |
| 2015-03-25 | 918 | 944 | 918 | 942 | 172,800 | 188.40 |
| 2015-03-24 | 899 | 919 | 898 | 915 | 176,800 | 183 |
| 2015-03-23 | 897 | 910 | 886 | 898 | 218,300 | 179.60 |
| 2015-03-20 | 879 | 893 | 876 | 886 | 154,500 | 177.20 |
| 2015-03-19 | 862 | 879 | 860 | 875 | 180,600 | 175 |
| 2015-03-18 | 869 | 875 | 856 | 862 | 135,000 | 172.40 |
| 2015-03-17 | 851 | 874 | 850 | 869 | 204,900 | 173.80 |
| 2015-03-16 | 846 | 853 | 841 | 851 | 137,100 | 170.20 |
| 2015-03-13 | 850 | 850 | 834 | 841 | 210,800 | 168.20 |
| 2015-03-12 | 850 | 862 | 831 | 837 | 419,400 | 167.40 |
| 2015-03-11 | 820 | 841 | 810 | 840 | 124,100 | 168 |
| 2015-03-10 | 834 | 840 | 822 | 826 | 76,600 | 165.20 |
| 2015-03-09 | 821 | 837 | 817 | 830 | 63,100 | 166 |
| 2015-03-06 | 835 | 837 | 827 | 830 | 54,100 | 166 |
| 2015-03-05 | 826 | 838 | 824 | 834 | 58,300 | 166.80 |
| 2015-03-04 | 825 | 829 | 815 | 826 | 72,700 | 165.20 |
| 2015-03-03 | 837 | 841 | 829 | 832 | 65,800 | 166.40 |
| 2015-03-02 | 839 | 848 | 835 | 838 | 99,500 | 167.60 |
| 2015-02-27 | 838 | 838 | 828 | 837 | 87,000 | 167.40 |
| 2015-02-26 | 838 | 839 | 827 | 838 | 94,200 | 167.60 |
| 2015-02-25 | 833 | 840 | 826 | 832 | 104,000 | 166.40 |
| 2015-02-24 | 814 | 837 | 814 | 836 | 172,500 | 167.20 |
| 2015-02-23 | 816 | 817 | 806 | 806 | 31,200 | 161.20 |
| 2015-02-20 | 813 | 813 | 805 | 811 | 44,700 | 162.20 |
| 2015-02-19 | 811 | 813 | 807 | 812 | 64,800 | 162.40 |
| 2015-02-18 | 802 | 813 | 799 | 802 | 66,700 | 160.40 |
| 2015-02-17 | 804 | 811 | 790 | 805 | 66,000 | 161 |
| 2015-02-16 | 800 | 808 | 797 | 804 | 49,200 | 160.80 |
| 2015-02-13 | 801 | 805 | 797 | 800 | 53,500 | 160 |
| 2015-02-12 | 799 | 809 | 794 | 797 | 89,900 | 159.40 |
| 2015-02-10 | 796 | 805 | 787 | 788 | 90,100 | 157.60 |
| 2015-02-09 | 819 | 819 | 803 | 807 | 44,800 | 161.40 |
| 2015-02-06 | 808 | 813 | 804 | 812 | 56,000 | 162.40 |
| 2015-02-05 | 800 | 807 | 791 | 806 | 67,100 | 161.20 |
| 2015-02-04 | 796 | 810 | 790 | 799 | 107,700 | 159.80 |
| 2015-02-03 | 783 | 793 | 781 | 785 | 89,600 | 157 |
| 2015-02-02 | 793 | 793 | 782 | 784 | 64,600 | 156.80 |
| 2015-01-30 | 808 | 808 | 795 | 796 | 69,100 | 159.20 |
| 2015-01-29 | 809 | 809 | 798 | 801 | 56,200 | 160.20 |
| 2015-01-28 | 797 | 812 | 796 | 812 | 56,900 | 162.40 |
| 2015-01-27 | 801 | 812 | 795 | 809 | 211,400 | 161.80 |
| 2015-01-26 | 802 | 805 | 798 | 801 | 51,700 | 160.20 |
| 2015-01-23 | 807 | 810 | 803 | 809 | 46,600 | 161.80 |
| 2015-01-22 | 810 | 810 | 800 | 807 | 62,300 | 161.40 |
| 2015-01-21 | 820 | 820 | 805 | 807 | 73,400 | 161.40 |
| 2015-01-20 | 808 | 820 | 807 | 818 | 46,500 | 163.60 |
| 2015-01-19 | 820 | 820 | 805 | 809 | 38,900 | 161.80 |
| 2015-01-16 | 812 | 822 | 802 | 810 | 97,700 | 162 |
| 2015-01-15 | 815 | 825 | 815 | 820 | 70,900 | 164 |
| 2015-01-14 | 818 | 823 | 804 | 807 | 79,300 | 161.40 |
| 2015-01-13 | 820 | 820 | 804 | 818 | 83,600 | 163.60 |
| 2015-01-09 | 841 | 845 | 825 | 828 | 133,300 | 165.60 |
| 2015-01-08 | 820 | 831 | 815 | 826 | 84,100 | 165.20 |
| 2015-01-07 | 791 | 821 | 791 | 817 | 87,800 | 163.40 |
| 2015-01-06 | 817 | 817 | 796 | 800 | 144,400 | 160 |
| 2015-01-05 | 831 | 846 | 819 | 828 | 162,200 | 165.60 |
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
