6966 (株)三井ハイテック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,9003,9503,7853,875406,3003,875
2020-12-293,7503,9253,7353,890415,8003,890
2020-12-283,7003,8303,6453,745342,1003,745
2020-12-253,7453,8603,7053,745626,2003,745
2020-12-243,4353,6603,4203,660481,1003,660
2020-12-233,4453,4753,3653,410360,0003,410
2020-12-223,4053,5553,3403,350674,0003,350
2020-12-213,6303,6503,4603,510613,7003,510
2020-12-183,8753,8803,6653,680528,6003,680
2020-12-173,8353,9603,7353,915404,4003,915
2020-12-164,0704,0953,8103,880614,6003,880
2020-12-153,9954,0653,7804,005827,0004,005
2020-12-143,5004,0353,5003,9901,760,1003,990
2020-12-113,4453,4453,4053,445497,2003,445
2020-12-102,9532,9722,8712,943264,5002,943
2020-12-092,9003,0102,9002,967233,7002,967
2020-12-082,8502,9182,7492,890212,3002,890
2020-12-073,0603,0652,8232,866336,5002,866
2020-12-042,8853,0202,8732,959386,7002,959
2020-12-032,8502,8832,8202,877267,2002,877
2020-12-022,8802,9082,8422,871229,0002,871
2020-12-012,8672,9012,8052,882266,7002,882
2020-11-302,9502,9542,8452,879551,6002,879
2020-11-272,7072,8342,6912,820342,9002,820
2020-11-262,6432,7362,6272,708266,2002,708
2020-11-252,6432,6782,6222,635261,8002,635
2020-11-242,5622,6482,5622,593258,3002,593
2020-11-202,4702,5142,4592,486196,0002,486
2020-11-192,4502,4702,4182,459256,1002,459
2020-11-182,3762,4432,3512,428243,0002,428
2020-11-172,3702,4182,3602,377155,8002,377
2020-11-162,2952,3722,2882,369154,5002,369
2020-11-132,3052,3082,2572,27790,0002,277
2020-11-122,3302,3352,2832,300145,3002,300
2020-11-112,2802,3442,2702,344236,1002,344
2020-11-102,2832,2882,2322,257171,5002,257
2020-11-092,2302,2922,2232,279205,9002,279
2020-11-062,1972,2202,1852,211168,5002,211
2020-11-052,1362,1862,1302,179135,2002,179
2020-11-042,1472,1592,1052,12994,6002,129
2020-11-022,1102,1402,0752,10180,6002,101
2020-10-302,1982,2102,1112,117122,0002,117
2020-10-292,1502,2072,1212,205150,1002,205
2020-10-282,1762,1872,1552,17698,6002,176
2020-10-272,1382,1622,0902,162131,3002,162
2020-10-262,1542,1902,1432,168144,6002,168
2020-10-232,1232,1652,1022,154145,5002,154
2020-10-222,1602,1742,1202,132136,0002,132
2020-10-212,1222,1552,1202,14097,5002,140
2020-10-202,1082,1402,0912,110112,0002,110
2020-10-192,1092,1212,0802,110127,2002,110
2020-10-162,0512,1312,0242,098257,9002,098
2020-10-152,0272,0502,0082,02877,4002,028
2020-10-142,0282,0512,0132,04889,0002,048
2020-10-131,9822,0291,9782,02085,6002,020
2020-10-122,0212,0391,9611,98288,9001,982
2020-10-092,0182,0271,9992,02076,1002,020
2020-10-082,0242,0251,9992,014108,9002,014
2020-10-071,9812,0201,9542,006141,3002,006
2020-10-062,0462,0481,9911,998127,0001,998
2020-10-052,0102,0311,9972,02095,9002,020
2020-10-022,0782,0931,9932,005214,2002,005
2020-09-302,1002,1192,0732,091167,2002,091
2020-09-292,0782,1202,0522,086204,9002,086
2020-09-282,0502,0722,0132,068186,3002,068
2020-09-252,0302,0782,0252,031173,0002,031
2020-09-242,0602,0601,9822,014200,6002,014
2020-09-232,0502,0902,0322,082159,3002,082
2020-09-182,0742,0802,0272,064214,5002,064
2020-09-172,0462,0802,0392,074251,6002,074
2020-09-162,0002,0442,0002,025234,6002,025
2020-09-151,9452,0291,9451,986330,5001,986
2020-09-142,0022,0381,9671,995950,8001,995
2020-09-111,8031,8151,7731,797247,1001,797
2020-09-101,7301,7911,7301,790231,9001,790
2020-09-091,6581,7271,6581,725183,5001,725
2020-09-081,6531,6981,6511,69886,4001,698
2020-09-071,6321,6671,6271,64788,9001,647
2020-09-041,6331,6671,6281,644202,8001,644
2020-09-031,7071,7151,6821,684143,6001,684
2020-09-021,6341,6861,6341,681166,3001,681
2020-09-011,6001,6301,5881,62579,1001,625
2020-08-311,6171,6311,6001,60073,9001,600
2020-08-281,6151,6361,5651,590171,8001,590
2020-08-271,6351,6351,5821,600133,0001,600
2020-08-261,6831,6831,6231,626100,5001,626
2020-08-251,6971,7211,6661,681112,9001,681
2020-08-241,6161,6901,6101,681149,9001,681
2020-08-211,6361,6371,6131,61683,8001,616
2020-08-201,6141,6211,5861,61492,2001,614
2020-08-191,6381,6381,6141,62369,3001,623
2020-08-181,6801,7041,6521,65276,8001,652
2020-08-171,6821,6841,6531,67047,4001,670
2020-08-141,7001,7151,6661,675110,2001,675
2020-08-131,6911,7121,6691,676114,7001,676
2020-08-121,6011,6771,5941,673204,3001,673
2020-08-111,5371,6021,5311,596130,2001,596
2020-08-071,5481,5481,5131,51873,3001,518
2020-08-061,5571,5581,5361,55457,6001,554
2020-08-051,5261,5741,5251,55870,8001,558
2020-08-041,5251,5831,5251,550114,7001,550
2020-08-031,4571,5271,4571,522102,6001,522
2020-07-311,4891,4991,4351,435114,2001,435
2020-07-301,5421,5461,5041,50997,1001,509
2020-07-291,5961,6001,5271,541105,9001,541
2020-07-281,6381,6541,6011,60260,8001,602
2020-07-271,6021,6211,5901,617108,4001,617
2020-07-221,6141,6541,6081,63591,6001,635
2020-07-211,6461,6471,6141,637153,0001,637
2020-07-201,6771,6841,6321,66891,7001,668
2020-07-171,6721,6921,6521,66578,7001,665
2020-07-161,7121,7121,6581,67090,8001,670
2020-07-151,7141,7151,6751,700126,8001,700
2020-07-141,6911,7271,6681,677119,1001,677
2020-07-131,7331,7341,6871,708116,5001,708
2020-07-101,7051,7441,7011,715141,2001,715
2020-07-091,6911,7341,6901,706154,5001,706
2020-07-081,7901,7901,6871,690257,9001,690
2020-07-071,7321,7851,7151,771394,6001,771
2020-07-061,6651,7081,6591,708163,7001,708
2020-07-031,6241,6701,5991,670186,4001,670
2020-07-021,6371,6501,6121,612164,7001,612
2020-07-011,6061,6371,5951,599140,7001,599
2020-06-301,6301,6481,5871,600140,3001,600
2020-06-291,6001,6161,5831,590102,9001,590
2020-06-261,6531,6771,6031,618141,4001,618
2020-06-251,6501,6541,5951,640219,1001,640
2020-06-241,6731,6951,6571,666201,8001,666
2020-06-231,6091,7641,6061,683583,2001,683
2020-06-221,5351,5701,5241,56981,7001,569
2020-06-191,5621,5651,5241,540111,0001,540
2020-06-181,5161,5651,5011,562148,3001,562
2020-06-171,5871,6051,5451,547119,1001,547
2020-06-161,6001,6091,5731,587156,4001,587
2020-06-151,6411,6611,5511,551236,3001,551
2020-06-121,5931,6501,5711,650296,9001,650
2020-06-111,6501,7001,6281,651431,1001,651
2020-06-101,6151,7221,6011,6511,155,5001,651
2020-06-091,5181,5191,4501,454184,5001,454
2020-06-081,5091,5151,4801,515139,8001,515
2020-06-051,4991,5001,4801,492112,0001,492
2020-06-041,4811,5001,4671,48498,1001,484
2020-06-031,4791,4871,4471,463110,7001,463
2020-06-021,4401,4621,4271,45195,7001,451
2020-06-011,4121,4321,4041,42965,3001,429
2020-05-291,4431,4651,3961,399160,3001,399
2020-05-281,4491,4581,4001,454173,8001,454
2020-05-271,3891,4281,3791,425170,6001,425
2020-05-261,3751,3981,3701,389112,7001,389
2020-05-251,3201,3681,3191,34989,7001,349
2020-05-221,3161,3251,3091,31555,8001,315
2020-05-211,3391,3451,3141,32570,3001,325
2020-05-201,3231,3321,3181,32782,9001,327
2020-05-191,2971,3091,2711,30996,4001,309
2020-05-181,3111,3111,2421,257144,2001,257
2020-05-151,2871,2921,2591,28576,0001,285
2020-05-141,3001,3001,2631,26389,7001,263
2020-05-131,3581,3581,2951,310163,4001,310
2020-05-121,3451,3641,3291,348156,0001,348
2020-05-111,2901,3211,2771,320119,1001,320
2020-05-081,2791,2881,2651,27794,9001,277
2020-05-071,2001,2691,2001,250160,3001,250
2020-05-011,2281,2301,1981,20789,0001,207
2020-04-301,2051,2311,2051,226147,3001,226
2020-04-281,1641,1791,1461,17596,7001,175
2020-04-271,1501,1641,1401,16394,1001,163
2020-04-241,1501,1501,1281,13778,9001,137
2020-04-231,1261,1581,1251,15790,1001,157
2020-04-221,1051,1151,0781,115141,8001,115
2020-04-211,1361,1441,1051,11898,0001,118
2020-04-201,1281,1551,1281,14792,8001,147
2020-04-171,1411,1641,1281,132187,2001,132
2020-04-161,0621,1191,0601,119180,4001,119
2020-04-151,1221,1221,0701,080182,9001,080
2020-04-141,0761,1201,0621,115216,8001,115
2020-04-131,1201,1201,0711,078148,0001,078
2020-04-101,1401,1401,0861,12594,9001,125
2020-04-091,1121,1211,0931,11974,7001,119
2020-04-081,0951,1191,0691,111113,9001,111
2020-04-071,1001,1161,0451,096233,0001,096
2020-04-061,0011,0529821,047205,6001,047
2020-04-031,0411,0631,0101,030130,3001,030
2020-04-021,0521,0771,0481,058227,6001,058
2020-04-011,1261,1551,0851,094161,7001,094
2020-03-311,1481,1601,1091,127198,2001,127
2020-03-301,0901,1341,0861,132166,1001,132
2020-03-271,1501,1601,1021,132176,3001,132
2020-03-261,1011,1311,0871,111188,3001,111
2020-03-251,1201,1471,0731,147345,0001,147
2020-03-241,0521,0811,0091,039292,1001,039
2020-03-239921,0159391,000416,4001,000
2020-03-191,0941,095970977395,800977
2020-03-181,0701,1181,0641,076442,9001,076
2020-03-179941,0739781,059805,2001,059
2020-03-161,1011,1161,0161,068751,5001,068
2020-03-139901,021936966477,000966
2020-03-121,1201,1611,0881,099547,8001,099
2020-03-111,2201,2531,1611,164271,5001,164
2020-03-101,1171,2221,1041,214345,7001,214
2020-03-091,2061,2301,1701,177300,8001,177
2020-03-061,3131,3331,2741,283280,9001,283
2020-03-051,4001,4101,3351,354205,2001,354
2020-03-041,3431,3901,3431,368224,6001,368
2020-03-031,4751,4801,3701,371408,5001,371
2020-03-021,3391,4721,3391,432450,1001,432
2020-02-281,3761,4161,3621,369433,0001,369
2020-02-271,5271,5331,4441,459404,7001,459
2020-02-261,5321,5401,5071,535249,6001,535
2020-02-251,5801,5821,5351,551210,9001,551
2020-02-211,6121,6701,6121,630238,5001,630
2020-02-201,6461,6691,6081,611224,1001,611
2020-02-191,5651,6241,5651,610258,4001,610
2020-02-181,6101,6201,5411,574329,8001,574
2020-02-171,6321,6421,5921,619202,2001,619
2020-02-141,6501,6721,6431,665161,4001,665
2020-02-131,6521,6731,6471,664168,4001,664
2020-02-121,6471,6751,6251,660294,6001,660
2020-02-101,6951,6951,6461,650368,4001,650
2020-02-071,7261,7261,6811,714296,4001,714
2020-02-061,7401,7701,7231,744308,9001,744
2020-02-051,7321,7651,7051,705217,3001,705
2020-02-041,6651,7111,6591,702173,2001,702
2020-02-031,5791,6811,5711,669256,1001,669
2020-01-311,6051,6661,5991,658330,4001,658
2020-01-301,6661,6701,5661,596352,2001,596
2020-01-291,7301,7361,6731,684219,7001,684
2020-01-281,6801,6991,6671,695142,5001,695
2020-01-271,7091,7251,6811,707198,9001,707
2020-01-241,7111,7411,7061,733187,6001,733
2020-01-231,7051,7441,6921,715257,5001,715
2020-01-221,6691,7411,6691,729281,5001,729
2020-01-211,6991,7001,6551,685256,7001,685
2020-01-201,6671,7001,6641,695213,9001,695
2020-01-171,6871,7041,6761,681306,8001,681
2020-01-161,7341,7341,6621,674438,1001,674
2020-01-151,7451,7571,7121,740321,7001,740
2020-01-141,7711,7931,7041,724406,6001,724
2020-01-101,8031,8071,7421,754550,8001,754
2020-01-091,8091,8631,7871,803510,3001,803
2020-01-081,7951,7951,7341,753489,2001,753
2020-01-071,8031,8551,7951,810765,3001,810
2020-01-061,6801,7671,6791,754458,0001,754

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