6966 (株)三井ハイテックの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	835	847	830	834	62,700	166.80
2016-12-29	860	860	836	845	65,900	169
2016-12-28	862	866	855	862	49,500	172.40
2016-12-27	850	862	850	855	49,200	171
2016-12-26	858	875	851	854	80,300	170.80
2016-12-22	847	858	838	858	51,600	171.60
2016-12-21	849	862	843	857	131,200	171.40
2016-12-20	835	848	833	845	86,900	169
2016-12-19	848	848	832	842	69,500	168.40
2016-12-16	820	852	820	849	257,600	169.80
2016-12-15	806	821	806	813	57,300	162.60
2016-12-14	810	820	805	806	102,000	161.20
2016-12-13	790	817	787	810	215,100	162
2016-12-12	785	794	777	789	72,700	157.80
2016-12-09	777	784	769	775	90,300	155
2016-12-08	777	777	770	777	126,700	155.40
2016-12-07	770	787	763	777	219,300	155.40
2016-12-06	761	768	748	765	329,300	153
2016-12-05	723	763	720	754	437,700	150.80
2016-12-02	683	684	675	678	49,600	135.60
2016-12-01	685	695	680	683	51,400	136.60
2016-11-30	681	684	676	680	31,600	136
2016-11-29	680	687	680	684	31,200	136.80
2016-11-28	693	693	683	690	23,700	138
2016-11-25	687	699	682	694	49,400	138.80
2016-11-24	690	692	682	686	40,400	137.20
2016-11-22	685	688	681	683	27,700	136.60
2016-11-21	684	688	679	684	27,300	136.80
2016-11-18	672	680	671	678	40,200	135.60
2016-11-17	663	669	661	669	35,100	133.80
2016-11-16	667	669	656	663	31,700	132.60
2016-11-15	668	674	662	663	27,500	132.60
2016-11-14	659	670	659	668	33,500	133.60
2016-11-11	674	677	656	660	42,200	132
2016-11-10	660	669	647	666	60,900	133.20
2016-11-09	667	676	616	620	67,800	124
2016-11-08	680	680	656	665	53,700	133
2016-11-07	671	683	670	677	41,300	135.40
2016-11-04	670	671	658	666	59,200	133.20
2016-11-02	696	696	672	679	49,500	135.80
2016-11-01	705	705	698	701	31,300	140.20
2016-10-31	712	716	704	706	38,400	141.20
2016-10-28	711	721	709	718	158,600	143.60
2016-10-27	706	714	698	703	35,500	140.60
2016-10-26	703	706	698	701	31,100	140.20
2016-10-25	696	707	695	705	37,100	141
2016-10-24	705	707	695	697	27,200	139.40
2016-10-21	720	720	702	704	35,500	140.80
2016-10-20	724	724	717	721	23,500	144.20
2016-10-19	722	726	718	726	24,000	145.20
2016-10-17	705	713	698	712	31,100	142.40
2016-10-13	728	730	714	717	32,700	143.40
2016-10-12	706	739	700	733	78,000	146.60
2016-10-11	718	720	710	714	42,700	142.80
2016-10-07	720	721	713	718	18,200	143.60
2016-10-06	714	726	711	720	60,300	144
2016-10-05	703	717	701	714	72,500	142.80
2016-10-04	694	704	691	703	54,500	140.60
2016-10-03	691	701	691	696	47,900	139.20
2016-09-30	684	696	684	691	36,800	138.20
2016-09-29	670	699	670	698	58,700	139.60
2016-09-28	672	674	666	674	40,700	134.80
2016-09-27	661	672	658	672	58,600	134.40
2016-09-26	669	669	659	666	44,200	133.20
2016-09-23	675	678	667	669	62,700	133.80
2016-09-21	674	676	657	674	81,100	134.80
2016-09-20	679	681	673	677	37,400	135.40
2016-09-16	664	685	663	685	55,700	137
2016-09-15	665	666	653	661	54,500	132.20
2016-09-14	673	674	668	668	25,700	133.60
2016-09-13	675	678	672	673	36,000	134.60
2016-09-12	676	678	667	670	43,900	134
2016-09-09	681	689	678	679	87,300	135.80
2016-09-08	687	699	687	690	46,800	138
2016-09-07	684	689	676	687	49,800	137.40
2016-09-06	684	688	677	687	44,600	137.40
2016-09-05	675	691	667	677	146,700	135.40
2016-09-02	677	688	675	682	19,500	136.40
2016-09-01	692	699	674	681	42,800	136.20
2016-08-31	694	704	694	700	35,600	140
2016-08-30	700	700	689	693	14,900	138.60
2016-08-29	688	702	684	700	31,100	140
2016-08-26	695	695	680	683	44,300	136.60
2016-08-25	687	694	686	690	22,800	138
2016-08-24	688	702	688	693	13,700	138.60
2016-08-23	696	701	684	688	21,300	137.60
2016-08-22	692	705	688	701	27,000	140.20
2016-08-19	687	703	687	692	27,600	138.40
2016-08-18	696	701	688	690	33,700	138
2016-08-17	709	718	695	702	34,800	140.40
2016-08-16	726	727	704	705	25,000	141
2016-08-15	713	728	712	721	12,700	144.20
2016-08-12	712	723	712	717	28,200	143.40
2016-08-10	720	720	705	709	20,000	141.80
2016-08-09	715	722	698	720	34,500	144
2016-08-08	693	715	693	715	39,000	143
2016-08-05	699	699	685	693	33,200	138.60
2016-08-04	675	704	675	700	39,500	140
2016-08-03	667	683	667	675	32,400	135
2016-08-02	690	696	685	685	23,400	137
2016-08-01	715	715	692	700	38,200	140
2016-07-29	704	719	686	717	62,700	143.40
2016-07-28	698	711	682	706	35,000	141.20
2016-07-27	665	704	665	698	70,800	139.60
2016-07-26	703	704	681	683	28,900	136.60
2016-07-25	689	710	684	708	66,700	141.60
2016-07-22	684	699	684	694	24,800	138.80
2016-07-21	687	695	686	694	21,100	138.80
2016-07-20	676	682	671	680	25,500	136
2016-07-19	684	690	673	680	37,600	136
2016-07-15	667	688	661	681	55,700	136.20
2016-07-14	666	670	653	661	31,100	132.20
2016-07-13	664	668	653	664	42,800	132.80
2016-07-12	643	658	639	654	67,600	130.80
2016-07-11	603	630	603	627	45,300	125.40
2016-07-08	590	602	585	586	24,400	117.20
2016-07-07	594	603	587	589	28,600	117.80
2016-07-06	601	605	591	597	44,200	119.40
2016-07-05	613	615	606	615	23,700	123
2016-07-04	614	620	605	616	34,100	123.20
2016-07-01	629	636	618	623	60,700	124.60
2016-06-30	624	636	621	626	59,300	125.20
2016-06-29	626	626	614	623	59,200	124.60
2016-06-28	602	625	597	621	89,600	124.20
2016-06-27	649	649	613	618	77,600	123.60
2016-06-24	702	702	622	633	118,600	126.60
2016-06-23	682	688	671	685	44,700	137
2016-06-21	698	703	688	700	40,900	140
2016-06-20	672	705	672	703	57,400	140.60
2016-06-17	663	676	662	663	285,700	132.60
2016-06-16	695	695	655	655	140,400	131
2016-06-15	697	703	688	691	97,200	138.20
2016-06-14	710	725	698	702	65,600	140.40
2016-06-13	727	734	709	709	161,600	141.80
2016-06-10	741	742	730	740	107,900	148
2016-06-09	727	735	724	729	106,000	145.80
2016-06-08	735	736	723	735	50,300	147
2016-06-07	711	727	707	726	75,600	145.20
2016-06-06	688	717	687	704	158,900	140.80
2016-06-03	739	745	718	718	112,700	143.60
2016-06-02	757	768	743	743	41,900	148.60
2016-06-01	759	775	755	763	96,300	152.60
2016-05-31	743	759	738	755	107,600	151
2016-05-30	738	744	730	743	87,500	148.60
2016-05-27	733	738	730	734	37,900	146.80
2016-05-26	735	738	732	732	75,600	146.40
2016-05-25	738	742	715	728	150,100	145.60
2016-05-24	705	730	704	728	139,200	145.60
2016-05-23	713	713	692	706	27,700	141.20
2016-05-20	685	713	685	709	86,200	141.80
2016-05-19	689	697	683	685	113,900	137
2016-05-18	679	697	679	693	60,300	138.60
2016-05-17	675	682	663	676	125,600	135.20
2016-05-16	677	693	673	675	72,900	135
2016-05-13	680	686	664	672	80,100	134.40
2016-05-12	685	692	661	678	215,600	135.60
2016-05-11	698	710	687	690	284,000	138
2016-05-10	675	695	663	687	63,800	137.40
2016-05-09	659	674	659	670	41,900	134
2016-05-06	651	659	644	655	61,300	131
2016-05-02	674	674	646	649	96,000	129.80
2016-04-28	707	716	679	680	74,800	136
2016-04-27	697	708	686	703	89,600	140.60
2016-04-26	704	705	687	693	56,300	138.60
2016-04-25	705	720	700	707	71,300	141.40
2016-04-22	700	705	690	705	50,100	141
2016-04-21	695	706	692	705	95,000	141
2016-04-20	691	699	685	689	60,500	137.80
2016-04-19	681	687	676	685	55,000	137
2016-04-18	659	674	651	666	93,900	133.20
2016-04-15	696	697	677	683	96,600	136.60
2016-04-14	702	714	699	706	118,700	141.20
2016-04-13	688	703	688	691	85,700	138.20
2016-04-12	658	689	657	683	108,800	136.60
2016-04-11	658	663	647	658	95,300	131.60
2016-04-08	652	668	643	658	181,200	131.60
2016-04-07	665	679	663	675	101,800	135
2016-04-06	671	679	664	671	150,200	134.20
2016-04-05	686	686	666	676	157,100	135.20
2016-04-04	677	694	673	691	170,300	138.20
2016-04-01	707	707	667	677	195,000	135.40
2016-03-31	671	709	671	692	182,300	138.40
2016-03-30	700	701	670	671	235,300	134.20
2016-03-29	709	714	701	705	82,100	141
2016-03-28	701	708	695	707	112,600	141.40
2016-03-25	686	702	682	701	103,300	140.20
2016-03-24	676	690	672	684	120,600	136.80
2016-03-23	675	679	667	676	114,400	135.20
2016-03-22	656	675	656	675	121,800	135
2016-03-18	647	655	636	646	144,400	129.20
2016-03-17	635	656	635	648	170,100	129.60
2016-03-16	628	643	620	632	132,900	126.40
2016-03-15	630	647	617	628	224,200	125.60
2016-03-14	615	628	605	626	167,900	125.20
2016-03-11	571	600	561	600	308,400	120
2016-03-10	552	561	538	558	116,300	111.60
2016-03-09	538	553	538	542	120,200	108.40
2016-03-08	551	561	536	543	60,800	108.60
2016-03-07	559	563	550	555	61,900	111
2016-03-04	548	563	546	559	50,000	111.80
2016-03-03	538	555	538	548	38,700	109.60
2016-03-02	541	550	535	540	42,300	108
2016-03-01	516	535	511	528	33,200	105.60
2016-02-29	542	550	514	515	74,300	103
2016-02-26	530	537	529	534	31,300	106.80
2016-02-25	509	529	509	525	59,200	105
2016-02-24	515	519	500	504	82,900	100.80
2016-02-23	529	536	517	521	68,600	104.20
2016-02-22	529	539	523	528	37,700	105.60
2016-02-19	550	550	530	532	71,400	106.40
2016-02-18	551	572	549	560	64,600	112
2016-02-17	539	549	528	538	51,100	107.60
2016-02-16	523	549	523	536	86,000	107.20
2016-02-15	510	525	506	522	47,400	104.40
2016-02-12	494	511	487	491	115,500	98.20
2016-02-10	542	550	512	520	65,000	104
2016-02-09	561	561	538	539	101,400	107.80
2016-02-08	563	588	558	584	56,600	116.80
2016-02-05	575	583	564	574	57,400	114.80
2016-02-04	580	596	574	581	65,600	116.20
2016-02-03	598	598	580	585	79,200	117
2016-02-02	616	620	601	606	78,800	121.20
2016-02-01	620	626	614	626	65,500	125.20
2016-01-29	592	615	585	610	99,000	122
2016-01-28	593	603	588	588	95,600	117.60
2016-01-27	594	605	590	603	81,600	120.60
2016-01-26	604	613	585	589	306,100	117.80
2016-01-25	635	635	612	623	66,300	124.60
2016-01-22	605	618	594	617	86,000	123.40
2016-01-21	600	616	580	580	101,700	116
2016-01-20	620	620	600	601	107,900	120.20
2016-01-19	609	633	609	617	96,300	123.40
2016-01-18	609	617	602	615	79,400	123
2016-01-15	651	652	619	621	143,000	124.20
2016-01-14	641	642	626	635	125,900	127
2016-01-13	643	664	643	656	82,500	131.20
2016-01-12	656	659	635	639	136,300	127.80
2016-01-08	677	685	667	668	148,800	133.60
2016-01-07	698	707	679	681	106,000	136.20
2016-01-06	721	728	696	700	121,100	140
2016-01-05	734	742	720	723	81,800	144.60
2016-01-04	755	764	734	737	52,800	147.40

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 [2016年度]

6966 (株)三井ハイテックの時系列データ [2016年度]