6269 三井海洋開発(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-212,0312,0532,0112,011211,1002,011
2021-10-202,0002,0371,9911,991185,9001,991
2021-10-191,9721,9951,9681,982167,6001,982
2021-10-181,9101,9591,9031,959169,7001,959
2021-10-151,8791,8971,8731,89785,7001,897
2021-10-141,8971,9071,8171,860155,4001,860
2021-10-131,9371,9441,9001,918131,8001,918
2021-10-121,9171,9421,8981,942135,1001,942
2021-10-111,8801,9101,8731,910184,7001,910
2021-10-081,8551,8731,8421,862134,4001,862
2021-10-071,8211,8421,7971,825178,0001,825
2021-10-061,8351,8791,8241,842248,1001,842
2021-10-051,7851,8081,7651,795210,5001,795
2021-10-041,7701,7781,7521,772134,2001,772
2021-10-011,7621,7741,7251,740121,7001,740
2021-09-301,7591,7921,7591,777124,3001,777
2021-09-291,7501,7831,7411,762178,9001,762
2021-09-281,7451,7691,7301,769129,3001,769
2021-09-271,7481,7621,7251,73083,8001,730
2021-09-241,7371,7461,7251,74090,8001,740
2021-09-221,7041,7131,6911,697101,0001,697
2021-09-211,6961,7301,6811,71993,7001,719
2021-09-171,7601,7621,7361,743168,1001,743
2021-09-161,7801,7951,7601,765111,9001,765
2021-09-151,7781,7801,7351,753119,4001,753
2021-09-141,7501,7961,7491,796165,9001,796
2021-09-131,7241,7371,7171,73770,8001,737
2021-09-101,7251,7321,7201,72586,7001,725
2021-09-091,7181,7381,7161,72079,6001,720
2021-09-081,7191,7371,7161,73071,4001,730
2021-09-071,7381,7411,7171,72177,3001,721
2021-09-061,7151,7341,7111,725132,4001,725
2021-09-031,7091,7151,6951,705154,9001,705
2021-09-021,6641,6861,6631,68279,1001,682
2021-09-011,6351,6641,6311,664109,0001,664
2021-08-311,6401,6401,6241,625134,3001,625
2021-08-301,6231,6491,6231,646110,0001,646
2021-08-271,6301,6301,6081,61984,1001,619
2021-08-261,6301,6421,6271,63582,9001,635
2021-08-251,6481,6531,6221,624113,2001,624
2021-08-241,6301,6481,6241,63977,8001,639
2021-08-231,6251,6361,6131,61490,0001,614
2021-08-201,6181,6321,5951,606163,9001,606
2021-08-191,6551,6611,6271,628166,9001,628
2021-08-181,6601,6931,6531,67891,0001,678
2021-08-171,6901,7031,6611,661142,2001,661
2021-08-161,7261,7261,6831,699124,0001,699
2021-08-131,7331,7381,7061,726104,0001,726
2021-08-121,7391,7561,7281,739183,0001,739
2021-08-111,6821,7161,6821,712145,0001,712
2021-08-101,6981,7261,6711,675176,6001,675
2021-08-061,6761,7011,6611,691174,8001,691
2021-08-051,6911,7181,6751,676322,0001,676
2021-08-041,7561,7761,6751,703643,9001,703
2021-08-031,8971,9301,8971,916175,4001,916
2021-08-021,8331,8941,8301,876111,2001,876
2021-07-301,8861,8861,8271,828170,9001,828
2021-07-291,8911,8981,8741,89084,7001,890
2021-07-281,8871,9101,8851,89174,9001,891
2021-07-271,9101,9171,9001,91588,7001,915
2021-07-261,9061,9061,8701,88581,2001,885
2021-07-211,8981,9141,8741,87563,9001,875
2021-07-201,8801,9001,8661,871102,0001,871
2021-07-191,9131,9151,8941,90896,0001,908
2021-07-161,9311,9581,9311,94158,1001,941
2021-07-151,9711,9711,9341,93892,6001,938
2021-07-141,9801,9871,9661,97180,0001,971
2021-07-131,9801,9951,9761,98075,3001,980
2021-07-121,9912,0001,9681,97887,6001,978
2021-07-091,9101,9591,9001,951140,8001,951
2021-07-081,9781,9871,9401,942145,4001,942
2021-07-072,0202,0281,9891,990185,8001,990
2021-07-062,0252,0742,0132,049118,2002,049
2021-07-052,0552,0552,0242,02880,8002,028
2021-07-022,0652,0902,0532,05592,0002,055
2021-07-012,0602,0792,0482,057101,8002,057
2021-06-302,0782,0892,0552,05864,4002,058
2021-06-292,1102,1102,0622,077115,0002,077
2021-06-282,1302,1582,1302,14561,2002,145
2021-06-252,1342,1442,1112,12096,8002,120
2021-06-242,1302,1352,1082,12172,6002,121
2021-06-232,1042,1272,0962,12678,8002,126
2021-06-222,1102,1342,0822,132126,9002,132
2021-06-212,0572,0722,0322,036148,1002,036
2021-06-182,2042,2052,1112,112141,8002,112
2021-06-172,2302,2442,2062,20640,3002,206
2021-06-162,2022,2432,1992,22360,1002,223
2021-06-152,2192,2302,2102,22243,3002,222
2021-06-142,2012,2152,1822,21335,9002,213
2021-06-112,2012,2102,1752,20574,6002,205
2021-06-102,2342,2342,2002,21359,9002,213
2021-06-092,2822,2822,2482,24855,7002,248
2021-06-082,2622,2712,2392,26968,7002,269
2021-06-072,2992,2992,2602,26280,7002,262
2021-06-042,3032,3152,2592,286129,4002,286
2021-06-032,2372,2802,2342,276158,9002,276
2021-06-022,1642,2182,1572,21898,4002,218
2021-06-012,1432,1542,1172,14759,5002,147
2021-05-312,1432,1462,1152,124127,1002,124
2021-05-282,1642,1852,1582,172116,6002,172
2021-05-272,1982,1982,1152,120155,6002,120
2021-05-262,1742,1962,1532,18387,9002,183
2021-05-252,2202,2202,1722,181118,1002,181
2021-05-242,1782,2212,1782,21096,4002,210
2021-05-212,1692,1912,1482,157102,8002,157
2021-05-202,1872,1992,1512,16983,4002,169
2021-05-192,1512,1922,1392,192113,8002,192
2021-05-182,1262,1952,1262,186105,8002,186
2021-05-172,1192,1482,0882,107104,7002,107
2021-05-142,1452,1462,1032,115149,7002,115
2021-05-132,1212,1702,1002,118192,9002,118
2021-05-122,2382,2402,1172,150199,3002,150
2021-05-112,2402,2982,2162,241237,8002,241
2021-05-102,2552,3012,2392,284417,5002,284
2021-05-072,1452,2032,1352,199139,3002,199
2021-05-062,1332,1742,1192,145141,3002,145
2021-04-302,0952,1072,0802,089112,9002,089
2021-04-282,1192,1192,0712,095140,2002,095
2021-04-272,1132,1182,0912,106150,3002,106
2021-04-262,0952,1092,0912,10097,0002,100
2021-04-232,1002,1072,0782,087101,2002,087
2021-04-222,1252,1402,1012,112102,6002,112
2021-04-212,0982,1092,0622,076182,0002,076
2021-04-202,1742,1742,1302,152118,0002,152
2021-04-192,2092,2182,1832,188130,9002,188
2021-04-162,2222,2402,2122,23789,9002,237
2021-04-152,2072,2472,2052,24097,6002,240
2021-04-142,2002,2062,1772,204137,4002,204
2021-04-132,2712,2792,2362,244132,1002,244
2021-04-122,2612,2812,2512,269118,7002,269
2021-04-092,2472,2942,2452,263195,1002,263
2021-04-082,2432,2542,2102,246232,1002,246
2021-04-072,2772,2902,2542,288194,0002,288
2021-04-062,3182,3282,2512,294168,6002,294
2021-04-052,2842,3302,2502,330189,4002,330
2021-04-022,2742,2922,2612,289114,2002,289
2021-04-012,2502,2702,2372,254181,0002,254
2021-03-312,3152,3262,2622,263289,0002,263
2021-03-302,2712,3312,2672,323217,8002,323
2021-03-292,2902,2952,2402,292246,1002,292
2021-03-262,3382,3382,2252,249331,9002,249
2021-03-252,2202,3162,2202,259261,8002,259
2021-03-242,2502,2712,1772,219289,0002,219
2021-03-232,3192,3492,2912,300276,4002,300
2021-03-222,3802,3822,3362,352318,4002,352
2021-03-192,3852,3992,2902,379684,9002,379
2021-03-182,3652,3752,3132,356783,0002,356
2021-03-172,1602,1962,1312,190170,3002,190
2021-03-162,2302,2422,1382,180285,3002,180
2021-03-152,1282,2122,1282,198411,6002,198
2021-03-122,0382,1162,0222,114326,5002,114
2021-03-112,0002,0381,9962,012175,0002,012
2021-03-101,9371,9941,9321,963213,9001,963
2021-03-091,9982,0041,9381,961205,2001,961
2021-03-081,9642,0051,9571,980258,6001,980
2021-03-051,9001,9281,8621,926229,1001,926
2021-03-041,8881,9091,8561,882255,0001,882
2021-03-031,8331,8761,8271,875207,1001,875
2021-03-021,8651,8711,8211,831213,5001,831
2021-03-011,7681,8291,7631,825258,3001,825
2021-02-261,7711,7771,7281,728241,5001,728
2021-02-251,8071,8181,7821,790188,4001,790
2021-02-241,7741,8081,7621,780255,3001,780
2021-02-221,7701,7751,7421,752196,0001,752
2021-02-191,7821,8061,7301,747292,4001,747
2021-02-181,8601,8701,7931,801299,7001,801
2021-02-171,7781,8641,7781,857519,3001,857
2021-02-161,7551,7851,7291,769371,9001,769
2021-02-151,8031,8041,7221,738503,8001,738
2021-02-121,8291,8301,7821,786550,1001,786
2021-02-101,8581,9121,8301,8361,068,9001,836
2021-02-092,1002,1172,0512,078175,8002,078
2021-02-082,0552,1152,0502,092170,9002,092
2021-02-052,0672,0762,0532,06791,4002,067
2021-02-042,0432,0702,0352,06777,9002,067
2021-02-032,0302,0622,0232,050126,4002,050
2021-02-021,9892,0331,9712,01780,5002,017
2021-02-011,9461,9931,9321,98276,5001,982
2021-01-292,0102,0101,9441,957154,1001,957
2021-01-281,9992,0261,9802,016119,1002,016
2021-01-272,0212,0502,0202,03268,7002,032
2021-01-262,0782,0822,0272,03492,6002,034
2021-01-252,0672,0822,0442,07399,0002,073
2021-01-222,0502,0622,0312,040173,3002,040
2021-01-212,0942,0952,0502,078193,3002,078
2021-01-202,1202,1242,0612,079183,3002,079
2021-01-192,1212,1362,0862,110238,9002,110
2021-01-182,0052,1172,0032,055312,0002,055
2021-01-152,0802,0802,0052,005119,3002,005
2021-01-142,0942,1082,0422,059127,6002,059
2021-01-132,0842,1262,0722,118172,0002,118
2021-01-122,0592,0742,0342,06793,7002,067
2021-01-082,0172,0752,0172,063154,4002,063
2021-01-071,9932,0411,9902,006206,9002,006
2021-01-061,9201,9541,8981,948127,7001,948
2021-01-051,8551,9231,8431,921171,3001,921
2021-01-041,8901,8901,8231,86896,9001,868

分割・併合履歴 : なし