6966 (株)三井ハイテックの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,720	1,730	1,698	1,716	216,300	1,716
2019-12-27	1,717	1,737	1,683	1,723	335,100	1,723
2019-12-26	1,644	1,719	1,634	1,714	499,800	1,714
2019-12-25	1,668	1,674	1,618	1,641	419,600	1,641
2019-12-24	1,636	1,696	1,636	1,692	375,100	1,692
2019-12-23	1,651	1,684	1,630	1,644	405,900	1,644
2019-12-20	1,598	1,642	1,584	1,637	536,100	1,637
2019-12-19	1,550	1,684	1,546	1,638	1,285,800	1,638
2019-12-18	1,606	1,620	1,533	1,556	906,100	1,556
2019-12-17	1,611	1,618	1,564	1,615	1,010,500	1,615
2019-12-16	1,674	1,708	1,623	1,629	1,305,700	1,629
2019-12-13	2,000	2,000	1,658	1,697	3,004,500	1,697
2019-12-12	2,144	2,171	2,125	2,142	389,100	2,142
2019-12-11	2,108	2,142	2,084	2,121	264,900	2,121
2019-12-10	2,087	2,110	2,060	2,099	240,200	2,099
2019-12-09	2,081	2,090	2,050	2,084	161,300	2,084
2019-12-06	2,085	2,099	2,064	2,081	191,700	2,081
2019-12-05	2,065	2,084	2,045	2,082	223,200	2,082
2019-12-04	2,031	2,062	2,020	2,062	218,800	2,062
2019-12-03	2,028	2,040	2,011	2,040	122,200	2,040
2019-12-02	2,046	2,067	2,042	2,051	129,500	2,051
2019-11-29	2,045	2,069	2,026	2,048	212,000	2,048
2019-11-28	2,043	2,063	2,021	2,024	192,500	2,024
2019-11-27	2,038	2,051	2,001	2,043	154,900	2,043
2019-11-26	2,029	2,058	2,006	2,029	229,000	2,029
2019-11-25	1,995	2,011	1,981	2,002	157,700	2,002
2019-11-22	2,000	2,023	1,995	1,997	159,900	1,997
2019-11-21	2,024	2,039	1,981	2,010	238,900	2,010
2019-11-20	2,039	2,064	2,016	2,037	233,100	2,037
2019-11-19	2,031	2,049	2,019	2,049	159,500	2,049
2019-11-18	2,028	2,045	2,002	2,025	179,300	2,025
2019-11-15	1,980	2,029	1,978	2,028	241,900	2,028
2019-11-14	1,991	2,010	1,975	1,980	183,500	1,980
2019-11-13	1,973	2,000	1,961	1,999	207,200	1,999
2019-11-12	1,961	1,978	1,944	1,976	125,000	1,976
2019-11-11	1,938	1,975	1,938	1,973	267,100	1,973
2019-11-08	1,950	1,964	1,910	1,922	190,400	1,922
2019-11-07	1,910	1,947	1,902	1,946	242,500	1,946
2019-11-06	1,904	1,908	1,872	1,904	199,000	1,904
2019-11-05	1,906	1,959	1,894	1,899	278,900	1,899
2019-11-01	1,860	1,906	1,843	1,878	156,600	1,878
2019-10-31	1,908	1,915	1,846	1,881	252,700	1,881
2019-10-30	1,911	1,915	1,881	1,910	182,800	1,910
2019-10-29	1,900	1,919	1,879	1,912	260,300	1,912
2019-10-28	1,882	1,909	1,871	1,889	212,400	1,889
2019-10-25	1,840	1,918	1,834	1,881	409,500	1,881
2019-10-24	1,840	1,845	1,808	1,827	145,000	1,827
2019-10-23	1,814	1,828	1,766	1,825	201,600	1,825
2019-10-21	1,828	1,860	1,810	1,814	130,300	1,814
2019-10-18	1,827	1,861	1,822	1,836	200,500	1,836
2019-10-17	1,836	1,857	1,824	1,840	172,500	1,840
2019-10-16	1,878	1,904	1,835	1,846	315,900	1,846
2019-10-15	1,840	1,881	1,830	1,839	320,400	1,839
2019-10-11	1,828	1,828	1,787	1,813	262,200	1,813
2019-10-10	1,869	1,869	1,797	1,817	281,800	1,817
2019-10-09	1,860	1,868	1,816	1,844	270,600	1,844
2019-10-08	1,777	1,876	1,776	1,846	740,700	1,846
2019-10-07	1,768	1,775	1,736	1,745	138,900	1,745
2019-10-04	1,780	1,781	1,744	1,756	178,100	1,756
2019-10-03	1,724	1,763	1,718	1,757	299,900	1,757
2019-10-02	1,745	1,785	1,732	1,757	343,200	1,757
2019-10-01	1,701	1,778	1,701	1,747	391,600	1,747
2019-09-30	1,665	1,721	1,662	1,695	277,100	1,695
2019-09-27	1,720	1,729	1,683	1,691	294,900	1,691
2019-09-26	1,729	1,755	1,713	1,721	359,700	1,721
2019-09-25	1,711	1,736	1,696	1,711	216,500	1,711
2019-09-24	1,714	1,760	1,708	1,714	408,500	1,714
2019-09-20	1,700	1,719	1,673	1,714	339,000	1,714
2019-09-19	1,655	1,738	1,655	1,682	617,200	1,682
2019-09-18	1,656	1,691	1,638	1,655	525,400	1,655
2019-09-17	1,625	1,678	1,576	1,678	982,600	1,678
2019-09-13	1,594	1,630	1,500	1,625	1,681,100	1,625
2019-09-12	1,420	1,423	1,384	1,394	321,100	1,394
2019-09-11	1,382	1,415	1,375	1,414	218,800	1,414
2019-09-10	1,411	1,411	1,379	1,386	202,600	1,386
2019-09-09	1,386	1,424	1,372	1,415	292,600	1,415
2019-09-06	1,375	1,386	1,349	1,375	158,600	1,375
2019-09-05	1,349	1,394	1,349	1,379	216,800	1,379
2019-09-04	1,313	1,348	1,293	1,338	152,300	1,338
2019-09-03	1,304	1,342	1,300	1,329	323,500	1,329
2019-09-02	1,240	1,286	1,237	1,284	205,300	1,284
2019-08-30	1,180	1,260	1,178	1,240	251,500	1,240
2019-08-29	1,157	1,165	1,136	1,158	86,800	1,158
2019-08-28	1,174	1,175	1,156	1,156	79,100	1,156
2019-08-27	1,155	1,198	1,155	1,176	97,500	1,176
2019-08-26	1,152	1,163	1,139	1,142	100,400	1,142
2019-08-23	1,194	1,204	1,191	1,194	43,200	1,194
2019-08-22	1,227	1,233	1,191	1,194	56,600	1,194
2019-08-21	1,211	1,220	1,207	1,215	50,000	1,215
2019-08-20	1,217	1,240	1,209	1,230	99,200	1,230
2019-08-19	1,193	1,220	1,191	1,202	117,300	1,202
2019-08-16	1,156	1,171	1,153	1,169	74,700	1,169
2019-08-15	1,125	1,161	1,123	1,158	94,400	1,158
2019-08-14	1,181	1,193	1,159	1,172	71,600	1,172
2019-08-13	1,130	1,159	1,123	1,157	120,900	1,157
2019-08-09	1,173	1,185	1,149	1,154	100,000	1,154
2019-08-08	1,181	1,193	1,167	1,172	76,300	1,172
2019-08-07	1,179	1,189	1,164	1,175	91,800	1,175
2019-08-06	1,111	1,179	1,106	1,178	215,400	1,178
2019-08-05	1,230	1,230	1,174	1,189	159,800	1,189
2019-08-02	1,267	1,286	1,244	1,253	166,300	1,253
2019-08-01	1,272	1,313	1,268	1,303	105,800	1,303
2019-07-31	1,304	1,319	1,284	1,293	146,300	1,293
2019-07-30	1,308	1,343	1,304	1,332	133,900	1,332
2019-07-29	1,359	1,359	1,311	1,312	217,000	1,312
2019-07-26	1,340	1,359	1,333	1,358	100,300	1,358
2019-07-25	1,355	1,367	1,348	1,363	109,800	1,363
2019-07-24	1,345	1,373	1,345	1,352	168,600	1,352
2019-07-23	1,359	1,368	1,337	1,337	184,700	1,337
2019-07-22	1,319	1,359	1,313	1,351	231,800	1,351
2019-07-19	1,283	1,348	1,278	1,329	261,900	1,329
2019-07-18	1,286	1,301	1,263	1,275	285,700	1,275
2019-07-17	1,237	1,309	1,220	1,299	382,100	1,299
2019-07-16	1,198	1,244	1,193	1,243	281,800	1,243
2019-07-12	1,210	1,215	1,178	1,183	95,500	1,183
2019-07-11	1,199	1,216	1,185	1,212	90,100	1,212
2019-07-10	1,180	1,190	1,158	1,184	240,500	1,184
2019-07-09	1,228	1,234	1,200	1,200	127,200	1,200
2019-07-08	1,256	1,266	1,229	1,232	162,100	1,232
2019-07-05	1,249	1,264	1,247	1,256	179,500	1,256
2019-07-04	1,240	1,245	1,226	1,235	81,800	1,235
2019-07-03	1,237	1,237	1,215	1,228	236,900	1,228
2019-07-02	1,248	1,257	1,233	1,249	178,000	1,249
2019-07-01	1,230	1,241	1,216	1,240	172,300	1,240
2019-06-28	1,165	1,190	1,157	1,181	190,100	1,181
2019-06-27	1,128	1,166	1,124	1,159	151,100	1,159
2019-06-26	1,109	1,140	1,102	1,116	147,200	1,116
2019-06-25	1,110	1,133	1,110	1,117	122,200	1,117
2019-06-24	1,134	1,141	1,113	1,119	137,500	1,119
2019-06-21	1,132	1,153	1,125	1,141	351,100	1,141
2019-06-20	1,108	1,115	1,080	1,102	195,600	1,102
2019-06-19	1,057	1,091	1,057	1,090	220,700	1,090
2019-06-18	1,040	1,057	1,025	1,032	162,400	1,032
2019-06-17	1,032	1,046	1,006	1,043	177,400	1,043
2019-06-14	1,029	1,063	1,017	1,032	243,200	1,032
2019-06-13	1,079	1,079	1,017	1,030	378,100	1,030
2019-06-12	1,077	1,145	1,051	1,092	707,800	1,092
2019-06-11	1,088	1,111	1,074	1,107	219,900	1,107
2019-06-10	1,089	1,110	1,078	1,101	208,500	1,101
2019-06-07	1,047	1,066	1,030	1,063	171,300	1,063
2019-06-06	1,075	1,080	1,032	1,032	200,500	1,032
2019-06-05	1,075	1,092	1,056	1,091	181,100	1,091
2019-06-04	1,004	1,038	1,000	1,038	122,500	1,038
2019-06-03	1,003	1,019	994	1,000	139,800	1,000
2019-05-31	1,050	1,050	1,018	1,027	176,100	1,027
2019-05-30	1,030	1,064	1,030	1,061	121,300	1,061
2019-05-29	1,027	1,045	1,017	1,041	116,400	1,041
2019-05-28	1,021	1,056	1,021	1,051	150,700	1,051
2019-05-27	1,024	1,047	1,017	1,033	130,900	1,033
2019-05-24	1,000	1,038	987	1,024	347,600	1,024
2019-05-23	1,097	1,101	1,027	1,030	325,800	1,030
2019-05-22	1,141	1,160	1,116	1,116	317,200	1,116
2019-05-21	1,080	1,128	1,070	1,102	173,800	1,102
2019-05-20	1,115	1,124	1,080	1,101	169,800	1,101
2019-05-17	1,157	1,165	1,119	1,122	91,300	1,122
2019-05-16	1,171	1,171	1,118	1,132	136,100	1,132
2019-05-15	1,150	1,175	1,132	1,167	149,400	1,167
2019-05-14	1,071	1,134	1,060	1,128	192,400	1,128
2019-05-13	1,156	1,156	1,119	1,119	147,300	1,119
2019-05-10	1,145	1,194	1,137	1,156	187,300	1,156
2019-05-09	1,156	1,185	1,136	1,145	165,400	1,145
2019-05-08	1,153	1,185	1,129	1,162	294,800	1,162
2019-05-07	1,256	1,256	1,176	1,180	355,300	1,180
2019-04-26	1,284	1,291	1,254	1,286	172,300	1,286
2019-04-25	1,290	1,316	1,285	1,303	135,900	1,303
2019-04-24	1,316	1,323	1,285	1,291	107,900	1,291
2019-04-23	1,334	1,334	1,284	1,310	168,500	1,310
2019-04-22	1,352	1,354	1,312	1,333	205,000	1,333
2019-04-19	1,316	1,353	1,316	1,353	180,600	1,353
2019-04-18	1,361	1,379	1,311	1,318	338,900	1,318
2019-04-17	1,291	1,365	1,291	1,361	422,200	1,361
2019-04-16	1,279	1,306	1,262	1,285	267,900	1,285
2019-04-15	1,240	1,271	1,240	1,267	179,500	1,267
2019-04-12	1,216	1,227	1,199	1,221	165,600	1,221
2019-04-11	1,251	1,258	1,197	1,205	248,300	1,205
2019-04-10	1,240	1,268	1,230	1,262	119,000	1,262
2019-04-09	1,226	1,267	1,226	1,257	273,500	1,257
2019-04-08	1,271	1,276	1,215	1,223	360,400	1,223
2019-04-05	1,199	1,274	1,199	1,273	484,100	1,273
2019-04-04	1,190	1,233	1,180	1,203	515,100	1,203
2019-04-03	1,140	1,179	1,135	1,172	474,600	1,172
2019-04-02	1,078	1,112	1,056	1,111	317,400	1,111
2019-04-01	1,041	1,085	1,024	1,074	448,600	1,074
2019-03-29	1,018	1,018	986	1,011	286,700	1,011
2019-03-28	981	993	968	980	202,500	980
2019-03-27	994	997	974	989	281,500	989
2019-03-26	1,018	1,021	975	1,000	530,600	1,000
2019-03-25	1,044	1,044	997	1,018	592,500	1,018
2019-03-22	1,122	1,124	1,070	1,077	626,900	1,077
2019-03-20	1,135	1,160	1,122	1,145	333,200	1,145
2019-03-19	1,172	1,200	1,145	1,149	907,000	1,149
2019-03-18	1,100	1,186	1,100	1,166	1,827,800	1,166
2019-03-15	1,004	1,074	1,004	1,074	912,200	1,074
2019-03-14	960	977	920	924	382,300	924
2019-03-13	965	982	951	956	135,300	956
2019-03-12	983	1,002	972	972	152,400	972
2019-03-11	934	964	930	959	170,800	959
2019-03-08	962	969	930	931	228,800	931
2019-03-07	1,050	1,055	963	981	597,600	981
2019-03-06	1,027	1,075	1,017	1,072	240,100	1,072
2019-03-05	1,030	1,037	1,007	1,017	96,900	1,017
2019-03-04	1,029	1,043	1,018	1,041	193,700	1,041
2019-03-01	995	1,027	994	1,015	170,700	1,015
2019-02-28	1,022	1,022	984	986	274,600	986
2019-02-27	1,026	1,035	1,015	1,033	177,200	1,033
2019-02-26	1,032	1,036	995	1,014	121,300	1,014
2019-02-25	1,018	1,033	1,012	1,026	77,400	1,026
2019-02-22	990	1,014	975	1,014	171,100	1,014
2019-02-21	1,016	1,019	985	1,000	223,900	1,000
2019-02-20	1,058	1,058	1,008	1,014	359,900	1,014
2019-02-19	1,045	1,091	1,037	1,063	349,600	1,063
2019-02-18	1,038	1,059	1,034	1,058	113,100	1,058
2019-02-15	1,007	1,031	998	1,019	140,800	1,019
2019-02-14	1,010	1,022	1,000	1,019	73,000	1,019
2019-02-13	992	1,016	987	1,015	133,500	1,015
2019-02-12	960	1,017	960	1,006	232,700	1,006
2019-02-08	935	961	928	952	200,900	952
2019-02-07	970	978	946	955	138,400	955
2019-02-06	983	991	956	963	139,900	963
2019-02-05	950	987	947	969	154,100	969
2019-02-04	895	947	895	946	148,200	946
2019-02-01	913	928	890	891	183,700	891
2019-01-31	924	929	907	914	169,600	914
2019-01-30	919	923	898	900	206,300	900
2019-01-29	924	947	897	915	277,400	915
2019-01-28	950	962	934	937	209,900	937
2019-01-25	891	956	891	947	358,300	947
2019-01-24	869	895	864	890	217,000	890
2019-01-23	856	870	842	862	199,000	862
2019-01-22	891	900	858	861	236,300	861
2019-01-21	867	911	863	900	454,100	900
2019-01-18	844	859	843	852	155,500	852
2019-01-17	860	866	839	845	191,400	845
2019-01-16	889	889	851	854	175,800	854
2019-01-15	850	893	834	892	272,600	892
2019-01-11	880	881	862	865	215,900	865
2019-01-10	871	891	859	883	192,000	883
2019-01-09	860	881	853	870	293,800	870
2019-01-08	867	900	867	879	186,400	879
2019-01-07	857	886	846	864	327,200	864
2019-01-04	815	815	760	810	320,200	810

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

6966 (株)三井ハイテック の時系列データ [2019年度]

6966 (株)三井ハイテックの時系列データ [2019年度]