6269 三井海洋開発(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,790 | 1,840 | 1,790 | 1,811 | 66,500 | 1,811 |
| 2003-12-29 | 1,691 | 1,785 | 1,691 | 1,780 | 26,400 | 1,780 |
| 2003-12-26 | 1,641 | 1,690 | 1,641 | 1,688 | 47,900 | 1,688 |
| 2003-12-25 | 1,640 | 1,652 | 1,640 | 1,641 | 69,700 | 1,641 |
| 2003-12-24 | 1,696 | 1,696 | 1,640 | 1,640 | 98,900 | 1,640 |
| 2003-12-22 | 1,700 | 1,730 | 1,666 | 1,666 | 39,100 | 1,666 |
| 2003-12-19 | 1,756 | 1,800 | 1,650 | 1,750 | 35,200 | 1,750 |
| 2003-12-18 | 1,800 | 1,816 | 1,791 | 1,816 | 89,100 | 1,816 |
| 2003-12-17 | 1,810 | 1,810 | 1,761 | 1,799 | 30,900 | 1,799 |
| 2003-12-16 | 1,760 | 1,828 | 1,730 | 1,808 | 64,400 | 1,808 |
| 2003-12-15 | 1,740 | 1,805 | 1,696 | 1,790 | 123,900 | 1,790 |
| 2003-12-12 | 1,685 | 1,740 | 1,640 | 1,740 | 87,300 | 1,740 |
| 2003-12-11 | 1,606 | 1,689 | 1,606 | 1,675 | 45,200 | 1,675 |
| 2003-12-10 | 1,650 | 1,650 | 1,620 | 1,636 | 51,400 | 1,636 |
| 2003-12-09 | 1,602 | 1,635 | 1,602 | 1,633 | 22,700 | 1,633 |
| 2003-12-08 | 1,640 | 1,670 | 1,610 | 1,610 | 26,100 | 1,610 |
| 2003-12-05 | 1,630 | 1,650 | 1,620 | 1,620 | 37,100 | 1,620 |
| 2003-12-04 | 1,690 | 1,690 | 1,640 | 1,640 | 49,500 | 1,640 |
| 2003-12-03 | 1,670 | 1,690 | 1,650 | 1,690 | 43,400 | 1,690 |
| 2003-12-02 | 1,690 | 1,700 | 1,630 | 1,640 | 63,000 | 1,640 |
| 2003-12-01 | 1,530 | 1,660 | 1,529 | 1,630 | 80,700 | 1,630 |
| 2003-11-28 | 1,475 | 1,520 | 1,475 | 1,500 | 29,900 | 1,500 |
| 2003-11-27 | 1,510 | 1,520 | 1,490 | 1,500 | 64,800 | 1,500 |
| 2003-11-26 | 1,500 | 1,501 | 1,490 | 1,500 | 56,100 | 1,500 |
| 2003-11-25 | 1,513 | 1,530 | 1,495 | 1,520 | 19,000 | 1,520 |
| 2003-11-21 | 1,520 | 1,545 | 1,471 | 1,493 | 70,600 | 1,493 |
| 2003-11-20 | 1,520 | 1,541 | 1,520 | 1,530 | 18,500 | 1,530 |
| 2003-11-19 | 1,520 | 1,554 | 1,515 | 1,541 | 47,100 | 1,541 |
| 2003-11-18 | 1,556 | 1,570 | 1,520 | 1,570 | 64,300 | 1,570 |
| 2003-11-17 | 1,590 | 1,590 | 1,520 | 1,555 | 35,600 | 1,555 |
| 2003-11-14 | 1,610 | 1,650 | 1,600 | 1,611 | 39,300 | 1,611 |
| 2003-11-13 | 1,635 | 1,650 | 1,615 | 1,630 | 18,100 | 1,630 |
| 2003-11-12 | 1,603 | 1,650 | 1,602 | 1,632 | 13,200 | 1,632 |
| 2003-11-11 | 1,698 | 1,698 | 1,612 | 1,631 | 33,500 | 1,631 |
| 2003-11-10 | 1,750 | 1,778 | 1,700 | 1,725 | 41,500 | 1,725 |
| 2003-11-07 | 1,740 | 1,790 | 1,735 | 1,778 | 16,300 | 1,778 |
| 2003-11-06 | 1,750 | 1,755 | 1,700 | 1,735 | 27,700 | 1,735 |
| 2003-11-05 | 1,720 | 1,750 | 1,700 | 1,739 | 64,400 | 1,739 |
| 2003-11-04 | 1,690 | 1,738 | 1,690 | 1,695 | 25,000 | 1,695 |
| 2003-10-31 | 1,722 | 1,750 | 1,690 | 1,750 | 31,400 | 1,750 |
| 2003-10-30 | 1,714 | 1,725 | 1,690 | 1,720 | 25,900 | 1,720 |
| 2003-10-29 | 1,712 | 1,730 | 1,710 | 1,722 | 16,300 | 1,722 |
| 2003-10-28 | 1,730 | 1,750 | 1,700 | 1,734 | 69,800 | 1,734 |
| 2003-10-27 | 1,701 | 1,790 | 1,690 | 1,690 | 19,100 | 1,690 |
| 2003-10-24 | 1,790 | 1,795 | 1,690 | 1,690 | 24,200 | 1,690 |
| 2003-10-23 | 1,766 | 1,777 | 1,740 | 1,760 | 42,500 | 1,760 |
| 2003-10-22 | 1,825 | 1,832 | 1,781 | 1,795 | 37,800 | 1,795 |
| 2003-10-21 | 1,930 | 1,930 | 1,825 | 1,825 | 43,800 | 1,825 |
| 2003-10-20 | 2,015 | 2,060 | 1,900 | 1,940 | 184,900 | 1,940 |
| 2003-10-17 | 1,810 | 2,000 | 1,810 | 1,999 | 374,300 | 1,999 |
| 2003-10-16 | 1,850 | 1,850 | 1,760 | 1,780 | 76,700 | 1,780 |
| 2003-10-15 | 1,930 | 1,930 | 1,800 | 1,848 | 98,200 | 1,848 |
| 2003-10-14 | 1,780 | 1,880 | 1,751 | 1,870 | 276,800 | 1,870 |
| 2003-10-10 | 1,621 | 1,730 | 1,600 | 1,720 | 152,600 | 1,720 |
| 2003-10-09 | 1,585 | 1,591 | 1,535 | 1,591 | 67,100 | 1,591 |
| 2003-10-08 | 1,642 | 1,642 | 1,585 | 1,595 | 59,900 | 1,595 |
| 2003-10-07 | 1,670 | 1,671 | 1,625 | 1,642 | 61,000 | 1,642 |
| 2003-10-06 | 1,691 | 1,740 | 1,670 | 1,680 | 112,900 | 1,680 |
| 2003-10-03 | 1,700 | 1,740 | 1,699 | 1,703 | 73,100 | 1,703 |
| 2003-10-02 | 1,700 | 1,720 | 1,682 | 1,720 | 111,400 | 1,720 |
| 2003-10-01 | 1,700 | 1,720 | 1,670 | 1,720 | 113,700 | 1,720 |
| 2003-09-30 | 1,735 | 1,735 | 1,690 | 1,700 | 51,500 | 1,700 |
| 2003-09-29 | 1,730 | 1,740 | 1,690 | 1,705 | 92,200 | 1,705 |
| 2003-09-26 | 1,589 | 1,690 | 1,555 | 1,681 | 91,100 | 1,681 |
| 2003-09-25 | 1,673 | 1,680 | 1,515 | 1,679 | 111,800 | 1,679 |
| 2003-09-24 | 1,750 | 1,760 | 1,658 | 1,690 | 83,100 | 1,690 |
| 2003-09-22 | 1,780 | 1,800 | 1,760 | 1,780 | 83,800 | 1,780 |
| 2003-09-19 | 1,800 | 1,808 | 1,790 | 1,804 | 99,500 | 1,804 |
| 2003-09-18 | 1,800 | 1,810 | 1,791 | 1,801 | 74,500 | 1,801 |
| 2003-09-17 | 1,825 | 1,830 | 1,800 | 1,810 | 97,900 | 1,810 |
| 2003-09-16 | 1,880 | 1,880 | 1,815 | 1,853 | 60,600 | 1,853 |
| 2003-09-12 | 1,870 | 1,879 | 1,830 | 1,859 | 87,500 | 1,859 |
| 2003-09-11 | 1,828 | 1,878 | 1,824 | 1,870 | 95,100 | 1,870 |
| 2003-09-10 | 1,800 | 1,805 | 1,799 | 1,805 | 40,000 | 1,805 |
| 2003-09-09 | 1,775 | 1,809 | 1,775 | 1,806 | 54,000 | 1,806 |
| 2003-09-08 | 1,829 | 1,830 | 1,798 | 1,805 | 52,700 | 1,805 |
| 2003-09-05 | 1,834 | 1,838 | 1,800 | 1,830 | 43,300 | 1,830 |
| 2003-09-04 | 1,795 | 1,825 | 1,770 | 1,825 | 78,600 | 1,825 |
| 2003-09-03 | 1,836 | 1,840 | 1,790 | 1,801 | 196,400 | 1,801 |
| 2003-09-02 | 1,870 | 1,890 | 1,820 | 1,835 | 93,900 | 1,835 |
| 2003-09-01 | 1,859 | 1,895 | 1,854 | 1,866 | 70,600 | 1,866 |
| 2003-08-29 | 1,900 | 1,919 | 1,866 | 1,919 | 64,900 | 1,919 |
| 2003-08-28 | 1,911 | 1,935 | 1,900 | 1,907 | 55,200 | 1,907 |
| 2003-08-27 | 1,967 | 1,967 | 1,905 | 1,905 | 47,800 | 1,905 |
| 2003-08-26 | 1,900 | 1,940 | 1,870 | 1,935 | 110,400 | 1,935 |
| 2003-08-25 | 1,820 | 1,870 | 1,782 | 1,870 | 154,300 | 1,870 |
| 2003-08-22 | 1,945 | 1,945 | 1,852 | 1,870 | 170,600 | 1,870 |
| 2003-08-21 | 1,960 | 1,970 | 1,935 | 1,960 | 148,000 | 1,960 |
| 2003-08-20 | 1,960 | 1,985 | 1,941 | 1,955 | 164,400 | 1,955 |
| 2003-08-19 | 1,950 | 1,990 | 1,900 | 1,990 | 346,300 | 1,990 |
| 2003-08-18 | 2,085 | 2,090 | 2,060 | 2,090 | 138,000 | 2,090 |
| 2003-08-15 | 2,005 | 2,050 | 1,980 | 2,050 | 107,900 | 2,050 |
| 2003-08-14 | 2,030 | 2,030 | 2,000 | 2,005 | 111,400 | 2,005 |
| 2003-08-13 | 2,000 | 2,050 | 1,985 | 2,010 | 112,000 | 2,010 |
| 2003-08-12 | 1,994 | 2,000 | 1,980 | 1,985 | 77,600 | 1,985 |
| 2003-08-11 | 1,969 | 1,995 | 1,906 | 1,995 | 117,500 | 1,995 |
| 2003-08-08 | 1,965 | 1,976 | 1,955 | 1,970 | 112,300 | 1,970 |
| 2003-08-07 | 1,870 | 1,980 | 1,870 | 1,925 | 176,600 | 1,925 |
| 2003-08-06 | 1,780 | 1,865 | 1,748 | 1,864 | 148,400 | 1,864 |
| 2003-08-05 | 1,890 | 1,900 | 1,770 | 1,801 | 203,600 | 1,801 |
| 2003-08-04 | 1,970 | 2,000 | 1,880 | 1,910 | 146,500 | 1,910 |
| 2003-08-01 | 1,985 | 2,020 | 1,985 | 1,990 | 229,100 | 1,990 |
| 2003-07-31 | 2,055 | 2,055 | 2,000 | 2,015 | 92,900 | 2,015 |
| 2003-07-30 | 2,060 | 2,080 | 2,015 | 2,080 | 182,900 | 2,080 |
| 2003-07-29 | 2,015 | 2,025 | 1,982 | 2,000 | 280,300 | 2,000 |
| 2003-07-28 | 2,095 | 2,095 | 2,005 | 2,045 | 175,200 | 2,045 |
| 2003-07-25 | 2,100 | 2,100 | 2,050 | 2,085 | 121,000 | 2,085 |
| 2003-07-24 | 2,090 | 2,160 | 2,080 | 2,120 | 163,200 | 2,120 |
| 2003-07-23 | 2,235 | 2,250 | 2,100 | 2,170 | 344,900 | 2,170 |
| 2003-07-22 | 1,985 | 2,200 | 1,985 | 2,185 | 243,000 | 2,185 |
| 2003-07-18 | 2,070 | 2,070 | 1,985 | 2,025 | 236,200 | 2,025 |
| 2003-07-17 | 2,130 | 2,135 | 2,035 | 2,065 | 187,800 | 2,065 |
| 2003-07-16 | 2,210 | 2,220 | 2,100 | 2,130 | 142,800 | 2,130 |
| 2003-07-15 | 2,175 | 2,245 | 2,030 | 2,245 | 408,100 | 2,245 |
| 2003-07-14 | 2,250 | 2,285 | 2,170 | 2,185 | 270,500 | 2,185 |
| 2003-07-11 | 2,345 | 2,345 | 2,250 | 2,290 | 214,800 | 2,290 |
| 2003-07-10 | 2,395 | 2,400 | 2,320 | 2,350 | 399,800 | 2,350 |
| 2003-07-09 | 2,280 | 2,390 | 2,220 | 2,375 | 773,600 | 2,375 |
| 2003-07-08 | 2,290 | 2,350 | 2,110 | 2,280 | 958,500 | 2,280 |
| 2003-07-07 | 2,440 | 2,555 | 2,200 | 2,210 | 2,599,700 | 2,210 |
| 2003-07-04 | 2,100 | 2,400 | 2,080 | 2,400 | 3,528,500 | 2,400 |
| 2003-07-03 | 2,100 | 2,250 | 1,850 | 2,000 | 5,270,000 | 2,000 |
分割・併合履歴 ： なし
