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
2020-12-30	3,900	3,950	3,785	3,875	406,300	775
2020-12-29	3,750	3,925	3,735	3,890	415,800	778
2020-12-28	3,700	3,830	3,645	3,745	342,100	749
2020-12-25	3,745	3,860	3,705	3,745	626,200	749
2020-12-24	3,435	3,660	3,420	3,660	481,100	732
2020-12-23	3,445	3,475	3,365	3,410	360,000	682
2020-12-22	3,405	3,555	3,340	3,350	674,000	670
2020-12-21	3,630	3,650	3,460	3,510	613,700	702
2020-12-18	3,875	3,880	3,665	3,680	528,600	736
2020-12-17	3,835	3,960	3,735	3,915	404,400	783
2020-12-16	4,070	4,095	3,810	3,880	614,600	776
2020-12-15	3,995	4,065	3,780	4,005	827,000	801
2020-12-14	3,500	4,035	3,500	3,990	1,760,100	798
2020-12-11	3,445	3,445	3,405	3,445	497,200	689
2020-12-10	2,953	2,972	2,871	2,943	264,500	588.60
2020-12-09	2,900	3,010	2,900	2,967	233,700	593.40
2020-12-08	2,850	2,918	2,749	2,890	212,300	578
2020-12-07	3,060	3,065	2,823	2,866	336,500	573.20
2020-12-04	2,885	3,020	2,873	2,959	386,700	591.80
2020-12-03	2,850	2,883	2,820	2,877	267,200	575.40
2020-12-02	2,880	2,908	2,842	2,871	229,000	574.20
2020-12-01	2,867	2,901	2,805	2,882	266,700	576.40
2020-11-30	2,950	2,954	2,845	2,879	551,600	575.80
2020-11-27	2,707	2,834	2,691	2,820	342,900	564
2020-11-26	2,643	2,736	2,627	2,708	266,200	541.60
2020-11-25	2,643	2,678	2,622	2,635	261,800	527
2020-11-24	2,562	2,648	2,562	2,593	258,300	518.60
2020-11-20	2,470	2,514	2,459	2,486	196,000	497.20
2020-11-19	2,450	2,470	2,418	2,459	256,100	491.80
2020-11-18	2,376	2,443	2,351	2,428	243,000	485.60
2020-11-17	2,370	2,418	2,360	2,377	155,800	475.40
2020-11-16	2,295	2,372	2,288	2,369	154,500	473.80
2020-11-13	2,305	2,308	2,257	2,277	90,000	455.40
2020-11-12	2,330	2,335	2,283	2,300	145,300	460
2020-11-11	2,280	2,344	2,270	2,344	236,100	468.80
2020-11-10	2,283	2,288	2,232	2,257	171,500	451.40
2020-11-09	2,230	2,292	2,223	2,279	205,900	455.80
2020-11-06	2,197	2,220	2,185	2,211	168,500	442.20
2020-11-05	2,136	2,186	2,130	2,179	135,200	435.80
2020-11-04	2,147	2,159	2,105	2,129	94,600	425.80
2020-11-02	2,110	2,140	2,075	2,101	80,600	420.20
2020-10-30	2,198	2,210	2,111	2,117	122,000	423.40
2020-10-29	2,150	2,207	2,121	2,205	150,100	441
2020-10-28	2,176	2,187	2,155	2,176	98,600	435.20
2020-10-27	2,138	2,162	2,090	2,162	131,300	432.40
2020-10-26	2,154	2,190	2,143	2,168	144,600	433.60
2020-10-23	2,123	2,165	2,102	2,154	145,500	430.80
2020-10-22	2,160	2,174	2,120	2,132	136,000	426.40
2020-10-21	2,122	2,155	2,120	2,140	97,500	428
2020-10-20	2,108	2,140	2,091	2,110	112,000	422
2020-10-19	2,109	2,121	2,080	2,110	127,200	422
2020-10-16	2,051	2,131	2,024	2,098	257,900	419.60
2020-10-15	2,027	2,050	2,008	2,028	77,400	405.60
2020-10-14	2,028	2,051	2,013	2,048	89,000	409.60
2020-10-13	1,982	2,029	1,978	2,020	85,600	404
2020-10-12	2,021	2,039	1,961	1,982	88,900	396.40
2020-10-09	2,018	2,027	1,999	2,020	76,100	404
2020-10-08	2,024	2,025	1,999	2,014	108,900	402.80
2020-10-07	1,981	2,020	1,954	2,006	141,300	401.20
2020-10-06	2,046	2,048	1,991	1,998	127,000	399.60
2020-10-05	2,010	2,031	1,997	2,020	95,900	404
2020-10-02	2,078	2,093	1,993	2,005	214,200	401
2020-09-30	2,100	2,119	2,073	2,091	167,200	418.20
2020-09-29	2,078	2,120	2,052	2,086	204,900	417.20
2020-09-28	2,050	2,072	2,013	2,068	186,300	413.60
2020-09-25	2,030	2,078	2,025	2,031	173,000	406.20
2020-09-24	2,060	2,060	1,982	2,014	200,600	402.80
2020-09-23	2,050	2,090	2,032	2,082	159,300	416.40
2020-09-18	2,074	2,080	2,027	2,064	214,500	412.80
2020-09-17	2,046	2,080	2,039	2,074	251,600	414.80
2020-09-16	2,000	2,044	2,000	2,025	234,600	405
2020-09-15	1,945	2,029	1,945	1,986	330,500	397.20
2020-09-14	2,002	2,038	1,967	1,995	950,800	399
2020-09-11	1,803	1,815	1,773	1,797	247,100	359.40
2020-09-10	1,730	1,791	1,730	1,790	231,900	358
2020-09-09	1,658	1,727	1,658	1,725	183,500	345
2020-09-08	1,653	1,698	1,651	1,698	86,400	339.60
2020-09-07	1,632	1,667	1,627	1,647	88,900	329.40
2020-09-04	1,633	1,667	1,628	1,644	202,800	328.80
2020-09-03	1,707	1,715	1,682	1,684	143,600	336.80
2020-09-02	1,634	1,686	1,634	1,681	166,300	336.20
2020-09-01	1,600	1,630	1,588	1,625	79,100	325
2020-08-31	1,617	1,631	1,600	1,600	73,900	320
2020-08-28	1,615	1,636	1,565	1,590	171,800	318
2020-08-27	1,635	1,635	1,582	1,600	133,000	320
2020-08-26	1,683	1,683	1,623	1,626	100,500	325.20
2020-08-25	1,697	1,721	1,666	1,681	112,900	336.20
2020-08-24	1,616	1,690	1,610	1,681	149,900	336.20
2020-08-21	1,636	1,637	1,613	1,616	83,800	323.20
2020-08-20	1,614	1,621	1,586	1,614	92,200	322.80
2020-08-19	1,638	1,638	1,614	1,623	69,300	324.60
2020-08-18	1,680	1,704	1,652	1,652	76,800	330.40
2020-08-17	1,682	1,684	1,653	1,670	47,400	334
2020-08-14	1,700	1,715	1,666	1,675	110,200	335
2020-08-13	1,691	1,712	1,669	1,676	114,700	335.20
2020-08-12	1,601	1,677	1,594	1,673	204,300	334.60
2020-08-11	1,537	1,602	1,531	1,596	130,200	319.20
2020-08-07	1,548	1,548	1,513	1,518	73,300	303.60
2020-08-06	1,557	1,558	1,536	1,554	57,600	310.80
2020-08-05	1,526	1,574	1,525	1,558	70,800	311.60
2020-08-04	1,525	1,583	1,525	1,550	114,700	310
2020-08-03	1,457	1,527	1,457	1,522	102,600	304.40
2020-07-31	1,489	1,499	1,435	1,435	114,200	287
2020-07-30	1,542	1,546	1,504	1,509	97,100	301.80
2020-07-29	1,596	1,600	1,527	1,541	105,900	308.20
2020-07-28	1,638	1,654	1,601	1,602	60,800	320.40
2020-07-27	1,602	1,621	1,590	1,617	108,400	323.40
2020-07-22	1,614	1,654	1,608	1,635	91,600	327
2020-07-21	1,646	1,647	1,614	1,637	153,000	327.40
2020-07-20	1,677	1,684	1,632	1,668	91,700	333.60
2020-07-17	1,672	1,692	1,652	1,665	78,700	333
2020-07-16	1,712	1,712	1,658	1,670	90,800	334
2020-07-15	1,714	1,715	1,675	1,700	126,800	340
2020-07-14	1,691	1,727	1,668	1,677	119,100	335.40
2020-07-13	1,733	1,734	1,687	1,708	116,500	341.60
2020-07-10	1,705	1,744	1,701	1,715	141,200	343
2020-07-09	1,691	1,734	1,690	1,706	154,500	341.20
2020-07-08	1,790	1,790	1,687	1,690	257,900	338
2020-07-07	1,732	1,785	1,715	1,771	394,600	354.20
2020-07-06	1,665	1,708	1,659	1,708	163,700	341.60
2020-07-03	1,624	1,670	1,599	1,670	186,400	334
2020-07-02	1,637	1,650	1,612	1,612	164,700	322.40
2020-07-01	1,606	1,637	1,595	1,599	140,700	319.80
2020-06-30	1,630	1,648	1,587	1,600	140,300	320
2020-06-29	1,600	1,616	1,583	1,590	102,900	318
2020-06-26	1,653	1,677	1,603	1,618	141,400	323.60
2020-06-25	1,650	1,654	1,595	1,640	219,100	328
2020-06-24	1,673	1,695	1,657	1,666	201,800	333.20
2020-06-23	1,609	1,764	1,606	1,683	583,200	336.60
2020-06-22	1,535	1,570	1,524	1,569	81,700	313.80
2020-06-19	1,562	1,565	1,524	1,540	111,000	308
2020-06-18	1,516	1,565	1,501	1,562	148,300	312.40
2020-06-17	1,587	1,605	1,545	1,547	119,100	309.40
2020-06-16	1,600	1,609	1,573	1,587	156,400	317.40
2020-06-15	1,641	1,661	1,551	1,551	236,300	310.20
2020-06-12	1,593	1,650	1,571	1,650	296,900	330
2020-06-11	1,650	1,700	1,628	1,651	431,100	330.20
2020-06-10	1,615	1,722	1,601	1,651	1,155,500	330.20
2020-06-09	1,518	1,519	1,450	1,454	184,500	290.80
2020-06-08	1,509	1,515	1,480	1,515	139,800	303
2020-06-05	1,499	1,500	1,480	1,492	112,000	298.40
2020-06-04	1,481	1,500	1,467	1,484	98,100	296.80
2020-06-03	1,479	1,487	1,447	1,463	110,700	292.60
2020-06-02	1,440	1,462	1,427	1,451	95,700	290.20
2020-06-01	1,412	1,432	1,404	1,429	65,300	285.80
2020-05-29	1,443	1,465	1,396	1,399	160,300	279.80
2020-05-28	1,449	1,458	1,400	1,454	173,800	290.80
2020-05-27	1,389	1,428	1,379	1,425	170,600	285
2020-05-26	1,375	1,398	1,370	1,389	112,700	277.80
2020-05-25	1,320	1,368	1,319	1,349	89,700	269.80
2020-05-22	1,316	1,325	1,309	1,315	55,800	263
2020-05-21	1,339	1,345	1,314	1,325	70,300	265
2020-05-20	1,323	1,332	1,318	1,327	82,900	265.40
2020-05-19	1,297	1,309	1,271	1,309	96,400	261.80
2020-05-18	1,311	1,311	1,242	1,257	144,200	251.40
2020-05-15	1,287	1,292	1,259	1,285	76,000	257
2020-05-14	1,300	1,300	1,263	1,263	89,700	252.60
2020-05-13	1,358	1,358	1,295	1,310	163,400	262
2020-05-12	1,345	1,364	1,329	1,348	156,000	269.60
2020-05-11	1,290	1,321	1,277	1,320	119,100	264
2020-05-08	1,279	1,288	1,265	1,277	94,900	255.40
2020-05-07	1,200	1,269	1,200	1,250	160,300	250
2020-05-01	1,228	1,230	1,198	1,207	89,000	241.40
2020-04-30	1,205	1,231	1,205	1,226	147,300	245.20
2020-04-28	1,164	1,179	1,146	1,175	96,700	235
2020-04-27	1,150	1,164	1,140	1,163	94,100	232.60
2020-04-24	1,150	1,150	1,128	1,137	78,900	227.40
2020-04-23	1,126	1,158	1,125	1,157	90,100	231.40
2020-04-22	1,105	1,115	1,078	1,115	141,800	223
2020-04-21	1,136	1,144	1,105	1,118	98,000	223.60
2020-04-20	1,128	1,155	1,128	1,147	92,800	229.40
2020-04-17	1,141	1,164	1,128	1,132	187,200	226.40
2020-04-16	1,062	1,119	1,060	1,119	180,400	223.80
2020-04-15	1,122	1,122	1,070	1,080	182,900	216
2020-04-14	1,076	1,120	1,062	1,115	216,800	223
2020-04-13	1,120	1,120	1,071	1,078	148,000	215.60
2020-04-10	1,140	1,140	1,086	1,125	94,900	225
2020-04-09	1,112	1,121	1,093	1,119	74,700	223.80
2020-04-08	1,095	1,119	1,069	1,111	113,900	222.20
2020-04-07	1,100	1,116	1,045	1,096	233,000	219.20
2020-04-06	1,001	1,052	982	1,047	205,600	209.40
2020-04-03	1,041	1,063	1,010	1,030	130,300	206
2020-04-02	1,052	1,077	1,048	1,058	227,600	211.60
2020-04-01	1,126	1,155	1,085	1,094	161,700	218.80
2020-03-31	1,148	1,160	1,109	1,127	198,200	225.40
2020-03-30	1,090	1,134	1,086	1,132	166,100	226.40
2020-03-27	1,150	1,160	1,102	1,132	176,300	226.40
2020-03-26	1,101	1,131	1,087	1,111	188,300	222.20
2020-03-25	1,120	1,147	1,073	1,147	345,000	229.40
2020-03-24	1,052	1,081	1,009	1,039	292,100	207.80
2020-03-23	992	1,015	939	1,000	416,400	200
2020-03-19	1,094	1,095	970	977	395,800	195.40
2020-03-18	1,070	1,118	1,064	1,076	442,900	215.20
2020-03-17	994	1,073	978	1,059	805,200	211.80
2020-03-16	1,101	1,116	1,016	1,068	751,500	213.60
2020-03-13	990	1,021	936	966	477,000	193.20
2020-03-12	1,120	1,161	1,088	1,099	547,800	219.80
2020-03-11	1,220	1,253	1,161	1,164	271,500	232.80
2020-03-10	1,117	1,222	1,104	1,214	345,700	242.80
2020-03-09	1,206	1,230	1,170	1,177	300,800	235.40
2020-03-06	1,313	1,333	1,274	1,283	280,900	256.60
2020-03-05	1,400	1,410	1,335	1,354	205,200	270.80
2020-03-04	1,343	1,390	1,343	1,368	224,600	273.60
2020-03-03	1,475	1,480	1,370	1,371	408,500	274.20
2020-03-02	1,339	1,472	1,339	1,432	450,100	286.40
2020-02-28	1,376	1,416	1,362	1,369	433,000	273.80
2020-02-27	1,527	1,533	1,444	1,459	404,700	291.80
2020-02-26	1,532	1,540	1,507	1,535	249,600	307
2020-02-25	1,580	1,582	1,535	1,551	210,900	310.20
2020-02-21	1,612	1,670	1,612	1,630	238,500	326
2020-02-20	1,646	1,669	1,608	1,611	224,100	322.20
2020-02-19	1,565	1,624	1,565	1,610	258,400	322
2020-02-18	1,610	1,620	1,541	1,574	329,800	314.80
2020-02-17	1,632	1,642	1,592	1,619	202,200	323.80
2020-02-14	1,650	1,672	1,643	1,665	161,400	333
2020-02-13	1,652	1,673	1,647	1,664	168,400	332.80
2020-02-12	1,647	1,675	1,625	1,660	294,600	332
2020-02-10	1,695	1,695	1,646	1,650	368,400	330
2020-02-07	1,726	1,726	1,681	1,714	296,400	342.80
2020-02-06	1,740	1,770	1,723	1,744	308,900	348.80
2020-02-05	1,732	1,765	1,705	1,705	217,300	341
2020-02-04	1,665	1,711	1,659	1,702	173,200	340.40
2020-02-03	1,579	1,681	1,571	1,669	256,100	333.80
2020-01-31	1,605	1,666	1,599	1,658	330,400	331.60
2020-01-30	1,666	1,670	1,566	1,596	352,200	319.20
2020-01-29	1,730	1,736	1,673	1,684	219,700	336.80
2020-01-28	1,680	1,699	1,667	1,695	142,500	339
2020-01-27	1,709	1,725	1,681	1,707	198,900	341.40
2020-01-24	1,711	1,741	1,706	1,733	187,600	346.60
2020-01-23	1,705	1,744	1,692	1,715	257,500	343
2020-01-22	1,669	1,741	1,669	1,729	281,500	345.80
2020-01-21	1,699	1,700	1,655	1,685	256,700	337
2020-01-20	1,667	1,700	1,664	1,695	213,900	339
2020-01-17	1,687	1,704	1,676	1,681	306,800	336.20
2020-01-16	1,734	1,734	1,662	1,674	438,100	334.80
2020-01-15	1,745	1,757	1,712	1,740	321,700	348
2020-01-14	1,771	1,793	1,704	1,724	406,600	344.80
2020-01-10	1,803	1,807	1,742	1,754	550,800	350.80
2020-01-09	1,809	1,863	1,787	1,803	510,300	360.60
2020-01-08	1,795	1,795	1,734	1,753	489,200	350.60
2020-01-07	1,803	1,855	1,795	1,810	765,300	362
2020-01-06	1,680	1,767	1,679	1,754	458,000	350.80

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 [2020年度]

6966 (株)三井ハイテックの時系列データ [2020年度]