6269 三井海洋開発(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,433	1,437	1,417	1,423	89,000	1,423
2023-06-08	1,444	1,453	1,417	1,422	99,400	1,422
2023-06-07	1,441	1,444	1,412	1,421	159,700	1,421
2023-06-06	1,414	1,440	1,398	1,438	146,500	1,438
2023-06-05	1,431	1,442	1,420	1,427	124,400	1,427
2023-06-02	1,331	1,414	1,331	1,406	212,700	1,406
2023-06-01	1,325	1,333	1,318	1,328	111,000	1,328
2023-05-31	1,325	1,330	1,310	1,313	231,400	1,313
2023-05-30	1,363	1,365	1,338	1,340	95,300	1,340
2023-05-29	1,359	1,372	1,354	1,364	87,400	1,364
2023-05-26	1,365	1,365	1,337	1,337	90,100	1,337
2023-05-25	1,369	1,372	1,355	1,356	95,100	1,356
2023-05-24	1,397	1,397	1,371	1,376	72,800	1,376
2023-05-23	1,400	1,405	1,366	1,373	105,200	1,373
2023-05-22	1,389	1,390	1,370	1,387	81,400	1,387
2023-05-19	1,384	1,397	1,380	1,384	83,600	1,384
2023-05-18	1,380	1,390	1,362	1,373	128,800	1,373
2023-05-17	1,360	1,372	1,347	1,363	96,200	1,363
2023-05-16	1,385	1,385	1,354	1,374	112,200	1,374
2023-05-15	1,379	1,404	1,367	1,387	114,100	1,387
2023-05-12	1,467	1,468	1,363	1,379	287,700	1,379
2023-05-11	1,455	1,471	1,404	1,407	189,400	1,407
2023-05-10	1,480	1,480	1,454	1,466	114,800	1,466
2023-05-09	1,465	1,510	1,453	1,483	265,600	1,483
2023-05-08	1,438	1,448	1,426	1,436	125,400	1,436
2023-05-02	1,445	1,452	1,429	1,438	116,100	1,438
2023-05-01	1,475	1,485	1,443	1,454	135,300	1,454
2023-04-28	1,443	1,470	1,436	1,465	210,600	1,465
2023-04-27	1,388	1,407	1,382	1,404	109,400	1,404
2023-04-26	1,422	1,422	1,392	1,398	82,700	1,398
2023-04-25	1,415	1,442	1,415	1,435	105,000	1,435
2023-04-24	1,413	1,413	1,399	1,404	39,200	1,404
2023-04-21	1,402	1,406	1,393	1,405	54,300	1,405
2023-04-20	1,391	1,411	1,391	1,400	57,100	1,400
2023-04-19	1,407	1,419	1,389	1,401	76,900	1,401
2023-04-18	1,421	1,428	1,408	1,419	77,700	1,419
2023-04-17	1,411	1,420	1,404	1,416	54,000	1,416
2023-04-14	1,415	1,415	1,399	1,402	53,900	1,402
2023-04-13	1,396	1,403	1,373	1,397	62,400	1,397
2023-04-12	1,400	1,410	1,390	1,396	62,700	1,396
2023-04-11	1,391	1,398	1,381	1,394	44,900	1,394
2023-04-10	1,381	1,394	1,373	1,380	52,000	1,380
2023-04-07	1,364	1,377	1,361	1,367	64,000	1,367
2023-04-06	1,386	1,399	1,362	1,364	116,500	1,364
2023-04-05	1,439	1,439	1,398	1,409	107,200	1,409
2023-04-04	1,440	1,458	1,434	1,449	101,400	1,449
2023-04-03	1,416	1,441	1,416	1,434	152,600	1,434
2023-03-31	1,401	1,415	1,395	1,398	77,900	1,398
2023-03-30	1,404	1,420	1,388	1,392	89,200	1,392
2023-03-29	1,374	1,411	1,367	1,411	135,300	1,411
2023-03-28	1,378	1,379	1,359	1,365	91,100	1,365
2023-03-27	1,356	1,365	1,339	1,348	114,900	1,348
2023-03-24	1,376	1,391	1,345	1,353	122,500	1,353
2023-03-23	1,357	1,405	1,352	1,399	199,900	1,399
2023-03-22	1,334	1,381	1,325	1,374	216,500	1,374
2023-03-20	1,290	1,301	1,277	1,286	155,100	1,286
2023-03-17	1,309	1,320	1,278	1,307	218,700	1,307
2023-03-16	1,300	1,305	1,275	1,291	220,500	1,291
2023-03-15	1,354	1,373	1,343	1,358	150,300	1,358
2023-03-14	1,366	1,366	1,319	1,325	257,900	1,325
2023-03-13	1,421	1,429	1,394	1,407	148,500	1,407
2023-03-10	1,458	1,470	1,445	1,450	146,600	1,450
2023-03-09	1,489	1,509	1,487	1,488	78,300	1,488
2023-03-08	1,496	1,497	1,475	1,488	129,900	1,488
2023-03-07	1,511	1,525	1,503	1,505	77,400	1,505
2023-03-06	1,543	1,543	1,515	1,515	61,600	1,515
2023-03-03	1,526	1,537	1,515	1,526	108,300	1,526
2023-03-02	1,501	1,523	1,500	1,517	94,400	1,517
2023-03-01	1,496	1,499	1,468	1,488	122,200	1,488
2023-02-28	1,514	1,532	1,508	1,511	94,200	1,511
2023-02-27	1,486	1,511	1,485	1,506	107,400	1,506
2023-02-24	1,527	1,529	1,484	1,484	143,300	1,484
2023-02-22	1,506	1,529	1,500	1,522	177,500	1,522
2023-02-21	1,528	1,539	1,510	1,516	136,400	1,516
2023-02-20	1,523	1,534	1,484	1,528	137,100	1,528
2023-02-17	1,510	1,539	1,501	1,523	194,600	1,523
2023-02-16	1,550	1,561	1,510	1,517	286,300	1,517
2023-02-15	1,464	1,550	1,447	1,534	559,000	1,534
2023-02-14	1,450	1,470	1,439	1,450	308,600	1,450
2023-02-13	1,500	1,523	1,412	1,442	811,100	1,442
2023-02-10	1,347	1,358	1,337	1,346	67,200	1,346
2023-02-09	1,344	1,360	1,333	1,357	81,100	1,357
2023-02-08	1,361	1,363	1,333	1,350	116,400	1,350
2023-02-07	1,365	1,373	1,347	1,352	80,500	1,352
2023-02-06	1,361	1,379	1,361	1,375	118,600	1,375
2023-02-03	1,339	1,348	1,333	1,345	89,500	1,345
2023-02-02	1,379	1,383	1,340	1,357	127,100	1,357
2023-02-01	1,413	1,417	1,376	1,377	97,200	1,377
2023-01-31	1,394	1,421	1,389	1,404	148,900	1,404
2023-01-30	1,392	1,401	1,386	1,389	72,100	1,389
2023-01-27	1,390	1,398	1,378	1,398	84,800	1,398
2023-01-26	1,409	1,416	1,385	1,387	96,200	1,387
2023-01-25	1,389	1,402	1,378	1,398	138,400	1,398
2023-01-24	1,406	1,406	1,388	1,391	139,200	1,391
2023-01-23	1,402	1,406	1,385	1,390	72,000	1,390
2023-01-20	1,373	1,391	1,369	1,386	69,600	1,386
2023-01-19	1,376	1,387	1,366	1,378	62,100	1,378
2023-01-18	1,365	1,407	1,358	1,392	95,800	1,392
2023-01-17	1,354	1,372	1,349	1,363	59,400	1,363
2023-01-16	1,335	1,353	1,328	1,338	50,700	1,338
2023-01-13	1,391	1,391	1,350	1,351	99,300	1,351
2023-01-12	1,369	1,393	1,358	1,392	90,400	1,392
2023-01-11	1,343	1,366	1,343	1,363	88,600	1,363
2023-01-10	1,359	1,367	1,332	1,332	77,000	1,332
2023-01-06	1,305	1,347	1,305	1,339	103,900	1,339
2023-01-05	1,337	1,338	1,304	1,317	120,700	1,317
2023-01-04	1,341	1,362	1,324	1,336	166,500	1,336

分割・併合履歴：なし