6966 (株)三井ハイテックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,044	2,059	2,035	2,043	220,200	408.60
2017-12-28	2,068	2,082	2,045	2,047	282,600	409.40
2017-12-27	2,080	2,081	2,053	2,069	329,700	413.80
2017-12-26	2,088	2,108	2,054	2,066	704,900	413.20
2017-12-25	2,065	2,090	2,058	2,084	586,500	416.80
2017-12-22	2,057	2,067	2,033	2,062	378,600	412.40
2017-12-21	2,056	2,078	2,024	2,057	406,600	411.40
2017-12-20	1,990	2,067	1,988	2,057	624,700	411.40
2017-12-19	2,016	2,045	1,976	1,996	503,800	399.20
2017-12-18	1,990	2,023	1,971	2,016	507,100	403.20
2017-12-15	2,009	2,013	1,964	1,967	635,600	393.40
2017-12-14	2,000	2,039	1,971	2,009	720,300	401.80
2017-12-13	2,066	2,067	2,000	2,010	831,700	402
2017-12-12	2,111	2,128	2,033	2,039	1,540,700	407.80
2017-12-11	2,312	2,315	2,101	2,107	2,316,900	421.40
2017-12-08	2,350	2,355	2,277	2,333	542,800	466.60
2017-12-07	2,265	2,312	2,226	2,308	428,900	461.60
2017-12-06	2,265	2,285	2,216	2,234	437,900	446.80
2017-12-05	2,270	2,271	2,225	2,266	426,900	453.20
2017-12-04	2,325	2,335	2,296	2,296	360,500	459.20
2017-12-01	2,379	2,387	2,313	2,337	385,200	467.40
2017-11-30	2,368	2,381	2,289	2,342	616,100	468.40
2017-11-29	2,467	2,467	2,366	2,381	791,600	476.20
2017-11-28	2,578	2,579	2,454	2,456	857,600	491.20
2017-11-27	2,703	2,707	2,600	2,621	484,900	524.20
2017-11-24	2,648	2,717	2,625	2,688	579,500	537.60
2017-11-22	2,612	2,654	2,578	2,645	628,400	529
2017-11-21	2,593	2,629	2,562	2,570	586,300	514
2017-11-20	2,510	2,590	2,510	2,583	670,200	516.60
2017-11-17	2,485	2,544	2,449	2,508	621,900	501.60
2017-11-16	2,382	2,443	2,367	2,421	399,600	484.20
2017-11-15	2,502	2,539	2,404	2,408	861,700	481.60
2017-11-13	2,415	2,435	2,387	2,390	211,500	478
2017-11-10	2,360	2,419	2,348	2,414	218,500	482.80
2017-11-09	2,383	2,460	2,334	2,388	539,800	477.60
2017-11-08	2,350	2,382	2,291	2,377	366,100	475.40
2017-11-07	2,390	2,403	2,366	2,379	199,400	475.80
2017-11-06	2,395	2,451	2,385	2,388	279,300	477.60
2017-11-02	2,400	2,404	2,363	2,394	262,600	478.80
2017-11-01	2,410	2,419	2,367	2,402	316,300	480.40
2017-10-31	2,350	2,422	2,345	2,377	421,400	475.40
2017-10-30	2,362	2,373	2,313	2,358	301,300	471.60
2017-10-27	2,388	2,407	2,341	2,355	354,500	471
2017-10-26	2,320	2,387	2,311	2,369	443,700	473.80
2017-10-25	2,311	2,368	2,274	2,336	489,700	467.20
2017-10-24	2,275	2,316	2,241	2,295	324,500	459
2017-10-23	2,251	2,289	2,224	2,275	284,800	455
2017-10-20	2,240	2,279	2,231	2,245	146,400	449
2017-10-19	2,249	2,260	2,216	2,255	220,600	451
2017-10-18	2,261	2,268	2,231	2,246	211,000	449.20
2017-10-17	2,250	2,283	2,231	2,280	215,100	456
2017-10-16	2,286	2,298	2,233	2,236	263,200	447.20
2017-10-13	2,259	2,282	2,237	2,281	220,500	456.20
2017-10-12	2,289	2,305	2,258	2,259	226,200	451.80
2017-10-11	2,326	2,338	2,261	2,265	393,800	453
2017-10-10	2,250	2,320	2,250	2,318	512,300	463.60
2017-10-06	2,247	2,248	2,200	2,236	396,700	447.20
2017-10-05	2,280	2,286	2,248	2,252	350,500	450.40
2017-10-04	2,298	2,305	2,256	2,260	461,700	452
2017-10-03	2,325	2,330	2,295	2,306	310,700	461.20
2017-10-02	2,371	2,381	2,311	2,317	457,300	463.40
2017-09-29	2,300	2,369	2,300	2,332	438,300	466.40
2017-09-28	2,340	2,349	2,302	2,315	408,200	463
2017-09-27	2,309	2,323	2,261	2,296	420,800	459.20
2017-09-26	2,341	2,362	2,271	2,303	939,100	460.60
2017-09-25	2,419	2,446	2,386	2,391	331,300	478.20
2017-09-22	2,431	2,465	2,358	2,407	491,500	481.40
2017-09-21	2,523	2,527	2,438	2,440	547,100	488
2017-09-20	2,530	2,548	2,484	2,491	583,100	498.20
2017-09-19	2,634	2,664	2,519	2,564	1,185,200	512.80
2017-09-15	2,405	2,562	2,377	2,560	1,312,400	512
2017-09-14	2,367	2,440	2,336	2,413	635,800	482.60
2017-09-13	2,391	2,447	2,356	2,383	850,000	476.60
2017-09-12	2,348	2,419	2,290	2,386	1,116,400	477.20
2017-09-11	2,459	2,489	2,268	2,307	1,866,100	461.40
2017-09-08	2,355	2,375	2,231	2,315	2,898,900	463
2017-09-07	2,048	2,285	2,043	2,285	2,787,100	457
2017-09-06	1,831	1,888	1,778	1,885	416,000	377
2017-09-05	1,947	1,947	1,860	1,870	346,400	374
2017-09-04	1,950	1,951	1,879	1,942	302,300	388.40
2017-09-01	1,921	1,963	1,894	1,958	291,400	391.60
2017-08-31	1,931	1,954	1,916	1,931	176,000	386.20
2017-08-30	1,956	1,959	1,892	1,911	277,200	382.20
2017-08-29	1,929	1,948	1,915	1,942	259,300	388.40
2017-08-28	1,990	1,990	1,942	1,949	251,000	389.80
2017-08-25	1,970	1,972	1,930	1,964	248,000	392.80
2017-08-24	2,000	2,035	1,940	1,941	569,600	388.20
2017-08-23	1,870	1,990	1,860	1,968	794,900	393.60
2017-08-22	1,841	1,846	1,814	1,842	160,800	368.40
2017-08-21	1,837	1,889	1,837	1,846	272,400	369.20
2017-08-18	1,796	1,836	1,791	1,830	210,700	366
2017-08-17	1,780	1,834	1,776	1,828	177,300	365.60
2017-08-16	1,797	1,805	1,777	1,780	133,600	356
2017-08-15	1,781	1,811	1,772	1,796	189,400	359.20
2017-08-14	1,743	1,780	1,732	1,762	160,100	352.40
2017-08-10	1,818	1,821	1,760	1,774	235,500	354.80
2017-08-09	1,850	1,856	1,788	1,818	233,100	363.60
2017-08-08	1,870	1,895	1,844	1,859	287,800	371.80
2017-08-07	1,784	1,863	1,778	1,851	394,900	370.20
2017-08-04	1,737	1,797	1,735	1,782	267,200	356.40
2017-08-03	1,723	1,758	1,670	1,756	284,500	351.20
2017-08-02	1,676	1,719	1,656	1,719	284,900	343.80
2017-08-01	1,703	1,713	1,642	1,673	288,300	334.60
2017-07-31	1,704	1,733	1,701	1,724	129,000	344.80
2017-07-28	1,772	1,773	1,690	1,716	332,900	343.20
2017-07-27	1,756	1,794	1,746	1,767	185,200	353.40
2017-07-26	1,770	1,792	1,741	1,750	162,500	350
2017-07-25	1,800	1,809	1,765	1,774	178,900	354.80
2017-07-24	1,780	1,799	1,769	1,798	131,300	359.60
2017-07-21	1,767	1,795	1,767	1,785	113,500	357
2017-07-20	1,757	1,779	1,755	1,775	110,200	355
2017-07-19	1,789	1,792	1,744	1,760	223,800	352
2017-07-18	1,745	1,779	1,725	1,779	177,900	355.80
2017-07-14	1,724	1,757	1,724	1,744	189,400	348.80
2017-07-13	1,730	1,766	1,722	1,724	235,100	344.80
2017-07-12	1,723	1,736	1,703	1,724	184,400	344.80
2017-07-11	1,700	1,726	1,685	1,718	169,500	343.60
2017-07-10	1,713	1,714	1,667	1,693	198,700	338.60
2017-07-07	1,651	1,693	1,648	1,679	236,000	335.80
2017-07-06	1,693	1,703	1,648	1,651	227,900	330.20
2017-07-05	1,669	1,685	1,645	1,681	432,300	336.20
2017-07-04	1,744	1,748	1,661	1,673	713,400	334.60
2017-07-03	1,800	1,804	1,737	1,742	414,300	348.40
2017-06-30	1,792	1,819	1,760	1,796	470,400	359.20
2017-06-29	1,785	1,836	1,774	1,827	647,500	365.40
2017-06-28	1,735	1,772	1,719	1,754	602,600	350.80
2017-06-27	1,727	1,755	1,713	1,713	352,000	342.60
2017-06-26	1,697	1,735	1,696	1,729	280,000	345.80
2017-06-23	1,736	1,746	1,709	1,714	352,100	342.80
2017-06-22	1,755	1,759	1,737	1,746	235,500	349.20
2017-06-21	1,725	1,760	1,712	1,755	379,700	351
2017-06-20	1,732	1,744	1,720	1,735	325,700	347
2017-06-19	1,733	1,740	1,708	1,711	262,700	342.20
2017-06-16	1,735	1,745	1,695	1,715	387,900	343
2017-06-15	1,790	1,790	1,710	1,721	814,900	344.20
2017-06-14	1,800	1,845	1,790	1,807	771,900	361.40
2017-06-13	1,811	1,819	1,787	1,801	713,400	360.20
2017-06-12	1,812	1,824	1,739	1,798	1,251,000	359.60
2017-06-09	1,731	1,824	1,729	1,822	2,000,500	364.40
2017-06-08	1,632	1,775	1,626	1,726	3,828,800	345.20
2017-06-07	1,561	1,611	1,523	1,611	1,908,900	322.20
2017-06-06	1,332	1,340	1,308	1,311	345,400	262.20
2017-06-05	1,315	1,329	1,310	1,324	182,400	264.80
2017-06-02	1,276	1,308	1,276	1,298	296,300	259.60
2017-06-01	1,245	1,278	1,243	1,275	276,900	255
2017-05-31	1,210	1,247	1,209	1,237	321,400	247.40
2017-05-30	1,205	1,217	1,200	1,212	175,500	242.40
2017-05-29	1,202	1,215	1,198	1,203	87,500	240.60
2017-05-26	1,205	1,207	1,198	1,200	88,900	240
2017-05-25	1,206	1,212	1,198	1,205	121,400	241
2017-05-24	1,212	1,213	1,187	1,206	123,500	241.20
2017-05-23	1,215	1,215	1,191	1,193	147,600	238.60
2017-05-22	1,199	1,215	1,191	1,203	117,800	240.60
2017-05-19	1,189	1,198	1,179	1,193	98,500	238.60
2017-05-18	1,186	1,195	1,176	1,187	162,600	237.40
2017-05-17	1,210	1,225	1,200	1,216	216,600	243.20
2017-05-16	1,200	1,214	1,189	1,209	222,600	241.80
2017-05-15	1,192	1,203	1,171	1,181	334,700	236.20
2017-05-12	1,203	1,224	1,198	1,205	301,100	241
2017-05-11	1,199	1,203	1,188	1,203	299,600	240.60
2017-05-10	1,188	1,218	1,186	1,190	342,000	238
2017-05-09	1,160	1,199	1,159	1,192	446,100	238.40
2017-05-08	1,152	1,165	1,130	1,161	494,000	232.20
2017-05-02	1,089	1,130	1,089	1,122	349,000	224.40
2017-05-01	1,053	1,084	1,048	1,071	131,300	214.20
2017-04-28	1,058	1,068	1,046	1,056	152,300	211.20
2017-04-27	1,050	1,057	1,035	1,054	104,100	210.80
2017-04-26	1,046	1,058	1,040	1,050	137,600	210
2017-04-25	1,024	1,049	1,019	1,039	99,100	207.80
2017-04-24	1,051	1,055	1,011	1,019	187,200	203.80
2017-04-21	1,013	1,060	1,000	1,036	217,100	207.20
2017-04-20	1,003	1,019	995	1,005	171,400	201
2017-04-19	985	1,012	985	1,003	110,300	200.60
2017-04-18	993	1,009	982	991	133,400	198.20
2017-04-17	990	999	980	989	94,300	197.80
2017-04-14	991	1,007	984	990	102,800	198
2017-04-13	992	1,005	979	1,001	138,400	200.20
2017-04-12	1,007	1,026	1,007	1,016	173,300	203.20
2017-04-11	1,039	1,040	1,022	1,026	116,700	205.20
2017-04-10	1,038	1,057	1,036	1,046	91,300	209.20
2017-04-07	1,052	1,060	1,038	1,044	144,100	208.80
2017-04-06	1,059	1,066	1,033	1,033	195,300	206.60
2017-04-05	1,078	1,084	1,060	1,069	127,000	213.80
2017-04-04	1,105	1,110	1,069	1,082	210,900	216.40
2017-04-03	1,122	1,125	1,102	1,111	146,300	222.20
2017-03-31	1,142	1,146	1,124	1,124	187,100	224.80
2017-03-30	1,140	1,154	1,133	1,136	146,200	227.20
2017-03-29	1,154	1,154	1,140	1,151	168,800	230.20
2017-03-28	1,144	1,154	1,138	1,147	159,900	229.40
2017-03-27	1,121	1,149	1,121	1,139	123,400	227.80
2017-03-24	1,110	1,147	1,106	1,140	233,600	228
2017-03-23	1,127	1,144	1,111	1,114	194,400	222.80
2017-03-22	1,123	1,139	1,112	1,132	251,100	226.40
2017-03-21	1,182	1,182	1,147	1,160	261,400	232
2017-03-17	1,170	1,180	1,153	1,178	264,400	235.60
2017-03-16	1,143	1,196	1,134	1,177	544,700	235.40
2017-03-15	1,181	1,202	1,141	1,146	495,100	229.20
2017-03-14	1,130	1,206	1,129	1,189	850,000	237.80
2017-03-13	1,150	1,150	1,123	1,131	425,000	226.20
2017-03-10	1,150	1,184	1,113	1,128	1,899,200	225.60
2017-03-09	1,056	1,056	1,056	1,056	124,000	211.20
2017-03-08	920	920	902	906	63,900	181.20
2017-03-07	926	926	912	922	84,500	184.40
2017-03-06	936	936	925	926	58,300	185.20
2017-03-03	910	937	910	937	129,000	187.40
2017-03-02	909	927	909	917	103,000	183.40
2017-03-01	890	908	881	906	74,200	181.20
2017-02-28	868	896	865	884	87,400	176.80
2017-02-27	874	874	859	864	36,600	172.80
2017-02-24	879	881	870	877	56,400	175.40
2017-02-23	907	907	882	888	62,600	177.60
2017-02-22	885	906	880	906	98,200	181.20
2017-02-21	890	891	884	885	24,400	177
2017-02-20	885	893	876	890	52,400	178
2017-02-17	896	896	878	893	51,100	178.60
2017-02-16	889	899	886	896	106,600	179.20
2017-02-15	895	895	887	890	57,300	178
2017-02-14	874	894	874	890	134,400	178
2017-02-13	864	872	852	871	59,800	174.20
2017-02-10	854	860	848	859	58,800	171.80
2017-02-09	851	857	841	851	61,500	170.20
2017-02-08	854	858	849	856	47,500	171.20
2017-02-07	850	854	842	850	59,500	170
2017-02-06	857	864	849	855	36,600	171
2017-02-03	855	864	845	854	68,400	170.80
2017-02-02	860	864	855	858	65,000	171.60
2017-02-01	862	868	854	867	52,500	173.40
2017-01-31	860	876	859	870	62,000	174
2017-01-30	861	875	860	871	99,700	174.20
2017-01-27	892	892	853	873	153,400	174.60
2017-01-26	858	878	858	869	188,100	173.80
2017-01-25	849	854	848	850	99,500	170
2017-01-24	854	854	838	845	50,200	169
2017-01-23	847	857	834	851	77,900	170.20
2017-01-20	849	858	842	854	85,000	170.80
2017-01-19	853	862	841	859	74,900	171.80
2017-01-18	840	859	825	856	87,800	171.20
2017-01-17	854	859	845	845	47,000	169
2017-01-16	868	868	844	859	81,800	171.80
2017-01-13	860	863	852	860	67,200	172
2017-01-12	871	871	844	864	77,900	172.80
2017-01-11	880	880	858	869	95,700	173.80
2017-01-10	884	887	866	877	111,900	175.40
2017-01-06	876	892	861	883	125,800	176.60
2017-01-05	885	885	865	875	85,500	175
2017-01-04	849	887	849	884	164,200	176.80

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 [2017年度]

6966 (株)三井ハイテックの時系列データ [2017年度]