6269 三井海洋開発(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-061,5301,5661,5301,554129,1001,554
2022-10-051,5501,5601,5151,52391,5001,523
2022-10-041,5121,5491,4981,538194,9001,538
2022-10-031,4751,4781,4321,478101,7001,478
2022-09-301,4801,4901,4661,479119,5001,479
2022-09-291,5041,5101,4821,492137,2001,492
2022-09-281,4871,4931,4461,467171,1001,467
2022-09-271,4461,4701,4431,464159,5001,464
2022-09-261,4591,4641,4101,432199,4001,432
2022-09-221,4651,4871,4621,48585,5001,485
2022-09-211,4511,4781,4501,469108,8001,469
2022-09-201,5011,5151,4631,467111,0001,467
2022-09-161,4841,4941,4681,473106,5001,473
2022-09-151,4901,5141,4871,511107,6001,511
2022-09-141,4711,5081,4651,489143,5001,489
2022-09-131,4911,5101,4851,495114,5001,495
2022-09-121,5151,5191,4761,477102,7001,477
2022-09-091,5031,5191,4961,500133,0001,500
2022-09-081,4741,5021,4741,497145,3001,497
2022-09-071,4941,4951,4541,469162,5001,469
2022-09-061,4591,5121,4471,499258,0001,499
2022-09-051,4221,4791,4221,462151,6001,462
2022-09-021,4431,4621,4101,422108,7001,422
2022-09-011,4271,4611,4201,442184,1001,442
2022-08-311,4581,4581,4211,448165,5001,448
2022-08-301,4301,4851,4301,477199,9001,477
2022-08-291,3761,4221,3691,420116,7001,420
2022-08-261,4281,4281,4131,41363,9001,413
2022-08-251,4181,4371,4061,417106,5001,417
2022-08-241,4301,4511,4251,430114,8001,430
2022-08-231,4001,4171,3911,405119,0001,405
2022-08-221,4471,4561,4131,413172,8001,413
2022-08-191,4551,4711,4341,450167,2001,450
2022-08-181,4031,4591,4011,445253,5001,445
2022-08-171,4151,4261,3931,401233,3001,401
2022-08-161,4501,4681,4171,421215,0001,421
2022-08-151,3821,4881,3721,454544,6001,454
2022-08-121,3401,4181,3241,403955,7001,403
2022-08-101,2541,2631,2251,262128,1001,262
2022-08-091,2571,2691,2431,250158,0001,250
2022-08-081,2171,2521,2161,249141,0001,249
2022-08-051,2151,2271,2031,216161,0001,216
2022-08-041,2381,2441,2251,237109,7001,237
2022-08-031,2331,2531,2291,251108,9001,251
2022-08-021,2341,2421,2011,213148,8001,213
2022-08-011,2351,2491,2221,247126,9001,247
2022-07-291,2501,2671,2281,233108,4001,233
2022-07-281,2611,2671,2511,263115,2001,263
2022-07-271,2551,2601,2391,24387,0001,243
2022-07-261,2471,2591,2421,24991,3001,249
2022-07-251,2401,2401,2161,23592,6001,235
2022-07-221,2141,2401,2101,233138,4001,233
2022-07-211,1991,2261,1941,226186,9001,226
2022-07-201,2031,2051,1851,195115,0001,195
2022-07-191,1951,2031,1761,178116,1001,178
2022-07-151,1641,1771,1551,170104,7001,170
2022-07-141,1581,1771,1461,171114,3001,171
2022-07-131,1401,1561,1391,15494,3001,154
2022-07-121,1531,1551,1331,151112,0001,151
2022-07-111,1561,1731,1511,164131,6001,164
2022-07-081,1401,1611,1281,131191,9001,131
2022-07-071,1211,1221,1001,118177,2001,118
2022-07-061,1211,1351,1051,117258,8001,117
2022-07-051,1601,1741,1531,163107,2001,163
2022-07-041,1391,1591,1281,150114,6001,150
2022-07-011,1551,1631,1041,111303,1001,111
2022-06-301,1491,1701,1351,170182,0001,170
2022-06-291,1461,1691,1291,169173,4001,169
2022-06-281,1251,1511,1201,145210,0001,145
2022-06-271,1151,1211,0931,119189,5001,119
2022-06-241,0871,1041,0801,095233,4001,095
2022-06-231,0881,1141,0781,095238,8001,095
2022-06-221,1551,1551,1001,101172,0001,101
2022-06-211,1111,1571,0881,138250,4001,138
2022-06-201,1551,1601,0691,087303,3001,087
2022-06-171,1441,1681,1191,158241,4001,158
2022-06-161,2381,2441,1851,187237,7001,187
2022-06-151,2681,2751,2061,210255,7001,210
2022-06-141,2691,2741,2351,270220,2001,270
2022-06-131,3181,3391,2851,297205,7001,297
2022-06-101,3631,3681,3291,347188,5001,347
2022-06-091,4131,4211,3861,388172,7001,388
2022-06-081,3371,4241,3361,409311,1001,409
2022-06-071,3481,3501,3221,324113,2001,324
2022-06-061,2991,3411,2981,341222,2001,341
2022-06-031,2831,2951,2651,29486,7001,294
2022-06-021,3071,3071,2671,270121,9001,270
2022-06-011,3001,3091,2761,297123,8001,297
2022-05-311,2601,3131,2501,306349,7001,306
2022-05-301,2491,2641,2241,258193,7001,258
2022-05-271,2321,2361,2201,23263,5001,232
2022-05-261,2321,2531,2111,219107,8001,219
2022-05-251,2651,2691,2371,23780,9001,237
2022-05-241,2751,2801,2471,247101,1001,247
2022-05-231,2901,2981,2671,276152,3001,276
2022-05-201,2221,2921,2141,288243,3001,288
2022-05-191,1901,2231,1851,22290,5001,222
2022-05-181,2591,2591,2131,220122,0001,220
2022-05-171,1811,2511,1721,247290,8001,247
2022-05-161,2051,2161,1751,175155,1001,175
2022-05-131,1891,2011,1691,189184,0001,189
2022-05-121,1791,2651,1711,200368,2001,200
2022-05-111,1771,2061,1711,195317,1001,195
2022-05-101,2051,2131,1491,193249,3001,193
2022-05-091,2481,2531,2241,232174,0001,232
2022-05-061,1911,2511,1891,250238,9001,250
2022-05-021,2201,2221,1921,196119,4001,196
2022-04-281,1751,2241,1751,220186,6001,220
2022-04-271,1501,1931,1421,181277,0001,181
2022-04-261,2091,2111,1631,174202,1001,174
2022-04-251,2201,2201,1871,187152,3001,187
2022-04-221,2461,2561,2221,228103,4001,228
2022-04-211,2501,2561,2261,24996,4001,249
2022-04-201,2651,2731,2471,25096,0001,250
2022-04-191,2551,2591,2321,25363,2001,253
2022-04-181,2511,2611,2381,24170,7001,241
2022-04-151,2651,2781,2531,271120,6001,271
2022-04-141,2311,2731,2281,265160,8001,265
2022-04-131,2061,2271,2001,22699,7001,226
2022-04-121,2401,2421,1991,199161,2001,199
2022-04-111,2291,2511,2241,242210,7001,242
2022-04-081,2141,2261,1951,226152,3001,226
2022-04-071,2141,2281,1901,210186,1001,210
2022-04-061,2601,2681,2321,239210,9001,239
2022-04-051,3021,3051,2511,279181,3001,279
2022-04-041,2601,3091,2451,289185,7001,289
2022-04-011,2511,2701,2201,270192,2001,270
2022-03-311,2701,2971,2611,275159,2001,275
2022-03-301,2901,3001,2551,270184,9001,270
2022-03-291,2961,3041,2661,296245,0001,296
2022-03-281,3301,3501,3071,308166,5001,308
2022-03-251,3181,3351,2781,306171,6001,306
2022-03-241,2801,3401,2801,313314,1001,313
2022-03-231,2991,3231,2651,278279,7001,278
2022-03-221,2531,3001,2441,291387,8001,291
2022-03-181,1971,2601,1951,244482,9001,244
2022-03-171,1811,2251,1761,224432,8001,224
2022-03-161,1621,1801,1461,156375,9001,156
2022-03-151,2191,2191,1411,162652,5001,162
2022-03-141,2811,3161,1311,2021,864,1001,202
2022-03-111,1801,2401,1551,221951,8001,221
2022-03-101,0991,1111,0951,107132,2001,107
2022-03-091,0711,0951,0501,074161,9001,074
2022-03-081,0841,0891,0431,051228,9001,051
2022-03-071,1031,1081,0641,093218,3001,093
2022-03-041,1751,1751,1171,118185,7001,118
2022-03-031,1501,1761,1271,168204,7001,168
2022-03-021,1781,1781,1431,160257,1001,160
2022-03-011,1921,2061,1801,203197,1001,203
2022-02-281,1781,2001,1681,174185,6001,174
2022-02-251,1781,1851,1671,178141,2001,178
2022-02-241,1541,1861,1501,175190,1001,175
2022-02-221,1711,1771,1501,154132,5001,154
2022-02-211,1661,1781,1611,17668,1001,176
2022-02-181,1561,1781,1491,176105,0001,176
2022-02-171,1871,1871,1601,161101,5001,161
2022-02-161,1851,1851,1641,175138,1001,175
2022-02-151,1861,2111,1661,173169,5001,173
2022-02-141,1401,1841,1361,174230,7001,174
2022-02-101,2101,2281,1871,198253,3001,198
2022-02-091,2541,2541,2241,229108,9001,229
2022-02-081,2141,2471,2081,241113,5001,241
2022-02-071,2291,2401,1901,206119,5001,206
2022-02-041,2081,2371,2011,224174,2001,224
2022-02-031,2001,2141,1901,213142,8001,213
2022-02-021,1631,2091,1631,207162,6001,207
2022-02-011,1561,1641,1301,140148,3001,140
2022-01-311,1211,1471,1211,146187,0001,146
2022-01-281,1031,1231,0941,123187,5001,123
2022-01-271,1391,1391,0891,097277,3001,097
2022-01-261,1081,1361,1051,117255,3001,117
2022-01-251,1421,1661,0961,138851,1001,138
2022-01-241,1411,1411,1411,14194,4001,141
2022-01-211,4361,4431,4181,44184,0001,441
2022-01-201,4471,4631,4381,46297,6001,462
2022-01-191,4591,4641,4331,44293,8001,442
2022-01-181,4921,4991,4611,46694,0001,466
2022-01-171,4781,4831,4671,48361,7001,483
2022-01-141,4731,4741,4341,44998,3001,449
2022-01-131,4741,4901,4711,48293,6001,482
2022-01-121,4831,4941,4661,47392,1001,473
2022-01-111,4691,4711,4391,465110,7001,465
2022-01-071,4591,4791,4451,466110,8001,466
2022-01-061,4601,4601,4291,435110,4001,435
2022-01-051,4451,4621,4441,461161,9001,461
2022-01-041,3991,4211,3961,414132,8001,414

分割・併合履歴 : なし