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
2023-12-08	1,900	1,900	1,817	1,825	333,900	1,825
2023-12-07	1,949	1,962	1,924	1,957	152,800	1,957
2023-12-06	1,975	2,023	1,933	1,951	344,300	1,951
2023-12-05	1,870	1,916	1,862	1,867	138,600	1,867
2023-12-04	1,865	1,879	1,840	1,871	172,100	1,871
2023-12-01	1,896	1,905	1,874	1,882	251,300	1,882
2023-11-30	1,936	1,936	1,891	1,907	268,500	1,907
2023-11-29	2,013	2,025	1,959	1,962	155,700	1,962
2023-11-28	2,030	2,046	2,000	2,016	142,300	2,016
2023-11-27	2,010	2,036	1,996	2,023	148,000	2,023
2023-11-24	2,014	2,026	1,994	2,009	122,700	2,009
2023-11-22	1,979	2,025	1,974	2,024	173,200	2,024
2023-11-21	1,991	1,998	1,952	1,980	208,100	1,980
2023-11-20	2,016	2,069	2,004	2,004	372,400	2,004
2023-11-17	1,923	1,995	1,914	1,988	214,400	1,988
2023-11-16	1,913	1,998	1,913	1,951	273,200	1,951
2023-11-15	1,926	1,949	1,872	1,900	287,100	1,900
2023-11-14	1,895	1,928	1,873	1,920	199,800	1,920
2023-11-13	1,920	1,955	1,896	1,899	484,800	1,899
2023-11-10	1,810	1,890	1,805	1,889	880,500	1,889
2023-11-09	1,630	1,684	1,618	1,682	225,900	1,682
2023-11-08	1,636	1,668	1,610	1,624	179,800	1,624
2023-11-07	1,698	1,701	1,653	1,654	100,900	1,654
2023-11-06	1,691	1,699	1,668	1,698	239,300	1,698
2023-11-02	1,677	1,688	1,630	1,634	228,700	1,634
2023-11-01	1,671	1,684	1,652	1,664	139,200	1,664
2023-10-31	1,635	1,648	1,606	1,646	218,700	1,646
2023-10-30	1,647	1,656	1,619	1,637	157,300	1,637
2023-10-27	1,645	1,683	1,635	1,683	109,800	1,683
2023-10-26	1,660	1,675	1,630	1,640	174,100	1,640
2023-10-25	1,700	1,701	1,654	1,656	153,000	1,656
2023-10-24	1,687	1,710	1,637	1,697	300,500	1,697
2023-10-23	1,679	1,704	1,651	1,655	240,800	1,655
2023-10-20	1,717	1,730	1,685	1,689	177,300	1,689
2023-10-19	1,765	1,766	1,721	1,730	160,400	1,730
2023-10-18	1,750	1,766	1,736	1,765	142,100	1,765
2023-10-17	1,732	1,757	1,726	1,738	119,000	1,738
2023-10-16	1,765	1,777	1,722	1,725	143,100	1,725
2023-10-13	1,746	1,759	1,721	1,734	150,300	1,734
2023-10-12	1,759	1,777	1,751	1,766	120,300	1,766
2023-10-11	1,779	1,792	1,761	1,765	184,000	1,765
2023-10-10	1,721	1,777	1,716	1,772	361,300	1,772
2023-10-06	1,661	1,690	1,619	1,681	228,400	1,681
2023-10-05	1,670	1,706	1,648	1,682	316,800	1,682
2023-10-04	1,755	1,760	1,671	1,674	420,200	1,674
2023-10-03	1,800	1,813	1,755	1,774	374,200	1,774
2023-10-02	1,882	1,894	1,822	1,826	284,800	1,826
2023-09-29	1,884	1,902	1,828	1,842	328,400	1,842
2023-09-28	1,897	1,939	1,859	1,924	315,900	1,924
2023-09-27	1,965	1,967	1,906	1,909	316,700	1,909
2023-09-26	1,966	2,007	1,949	1,987	274,100	1,987
2023-09-25	1,958	1,975	1,920	1,956	216,600	1,956
2023-09-22	1,972	1,995	1,937	1,963	264,500	1,963
2023-09-21	1,971	2,001	1,950	1,967	414,400	1,967
2023-09-20	2,076	2,082	1,990	1,990	603,800	1,990
2023-09-19	2,049	2,093	2,045	2,090	410,500	2,090
2023-09-15	2,028	2,059	1,975	2,030	375,900	2,030
2023-09-14	1,987	2,043	1,973	2,016	582,400	2,016
2023-09-13	1,912	1,966	1,910	1,950	386,700	1,950
2023-09-12	1,859	1,905	1,855	1,901	357,900	1,901
2023-09-11	1,828	1,870	1,817	1,847	539,800	1,847
2023-09-08	1,769	1,779	1,738	1,758	284,800	1,758
2023-09-07	1,788	1,807	1,760	1,779	211,300	1,779
2023-09-06	1,795	1,834	1,774	1,788	210,700	1,788
2023-09-05	1,749	1,794	1,733	1,794	255,200	1,794
2023-09-04	1,678	1,818	1,676	1,783	717,500	1,783
2023-09-01	1,658	1,675	1,649	1,659	133,100	1,659
2023-08-31	1,673	1,680	1,645	1,655	189,300	1,655
2023-08-30	1,638	1,686	1,634	1,668	291,300	1,668
2023-08-29	1,601	1,619	1,587	1,619	197,400	1,619
2023-08-28	1,597	1,611	1,582	1,600	167,800	1,600
2023-08-25	1,565	1,583	1,553	1,582	167,300	1,582
2023-08-24	1,577	1,588	1,560	1,575	208,500	1,575
2023-08-23	1,553	1,594	1,553	1,570	244,100	1,570
2023-08-22	1,555	1,564	1,530	1,553	167,300	1,553
2023-08-21	1,531	1,563	1,525	1,563	220,900	1,563
2023-08-18	1,510	1,542	1,494	1,511	209,600	1,511
2023-08-17	1,517	1,553	1,496	1,535	220,800	1,535
2023-08-16	1,542	1,579	1,516	1,517	244,900	1,517
2023-08-15	1,580	1,581	1,534	1,560	204,100	1,560
2023-08-14	1,590	1,682	1,548	1,552	746,900	1,552
2023-08-10	1,482	1,482	1,438	1,458	319,300	1,458
2023-08-09	1,533	1,533	1,486	1,496	131,400	1,496
2023-08-08	1,541	1,544	1,503	1,503	202,100	1,503
2023-08-07	1,516	1,547	1,502	1,540	145,000	1,540
2023-08-04	1,510	1,562	1,510	1,515	232,400	1,515
2023-08-03	1,516	1,542	1,489	1,510	265,600	1,510
2023-08-02	1,496	1,555	1,483	1,516	278,000	1,516
2023-08-01	1,503	1,509	1,488	1,508	148,600	1,508
2023-07-31	1,528	1,528	1,485	1,493	154,500	1,493
2023-07-28	1,488	1,507	1,463	1,506	255,900	1,506
2023-07-27	1,506	1,510	1,488	1,491	115,300	1,491
2023-07-26	1,529	1,529	1,510	1,514	99,700	1,514
2023-07-25	1,530	1,545	1,521	1,524	266,500	1,524
2023-07-24	1,520	1,532	1,505	1,524	119,000	1,524
2023-07-21	1,530	1,530	1,492	1,515	79,300	1,515
2023-07-20	1,505	1,535	1,500	1,525	131,500	1,525
2023-07-19	1,489	1,501	1,468	1,498	99,300	1,498
2023-07-18	1,471	1,471	1,448	1,460	167,100	1,460
2023-07-14	1,487	1,496	1,445	1,471	212,600	1,471
2023-07-13	1,510	1,522	1,485	1,488	239,700	1,488
2023-07-12	1,514	1,536	1,508	1,520	154,600	1,520
2023-07-11	1,537	1,540	1,496	1,511	186,700	1,511
2023-07-10	1,570	1,598	1,523	1,527	390,000	1,527
2023-07-07	1,507	1,615	1,462	1,560	1,045,300	1,560
2023-07-06	1,385	1,547	1,385	1,495	1,175,800	1,495
2023-07-05	1,381	1,395	1,378	1,395	76,900	1,395
2023-07-04	1,410	1,410	1,383	1,389	106,500	1,389
2023-07-03	1,397	1,408	1,387	1,407	89,200	1,407
2023-06-30	1,401	1,402	1,373	1,390	120,900	1,390
2023-06-29	1,423	1,423	1,390	1,394	87,500	1,394
2023-06-28	1,392	1,415	1,385	1,414	70,300	1,414
2023-06-27	1,395	1,395	1,375	1,392	69,200	1,392
2023-06-26	1,401	1,415	1,381	1,395	68,300	1,395
2023-06-23	1,432	1,440	1,393	1,410	115,100	1,410
2023-06-22	1,450	1,461	1,434	1,436	124,500	1,436
2023-06-21	1,436	1,442	1,424	1,441	68,900	1,441
2023-06-20	1,428	1,447	1,418	1,445	109,500	1,445
2023-06-19	1,447	1,451	1,416	1,423	66,500	1,423
2023-06-16	1,436	1,452	1,411	1,447	172,500	1,447
2023-06-15	1,445	1,445	1,417	1,418	138,000	1,418
2023-06-14	1,441	1,471	1,440	1,448	131,800	1,448
2023-06-13	1,428	1,440	1,423	1,432	88,400	1,432
2023-06-12	1,426	1,430	1,412	1,421	86,800	1,421
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