6269 三井海洋開発(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,345	2,355	2,300	2,335	54,000	2,335
2004-12-29	2,295	2,295	2,255	2,280	47,600	2,280
2004-12-28	2,310	2,315	2,185	2,255	72,100	2,255
2004-12-27	2,310	2,320	2,290	2,310	37,900	2,310
2004-12-24	2,230	2,285	2,210	2,255	47,800	2,255
2004-12-22	2,220	2,260	2,180	2,200	88,900	2,200
2004-12-21	2,095	2,140	2,090	2,130	50,900	2,130
2004-12-20	2,040	2,080	2,040	2,075	34,600	2,075
2004-12-17	2,050	2,095	2,050	2,060	57,800	2,060
2004-12-16	2,020	2,060	2,010	2,050	58,300	2,050
2004-12-15	1,998	2,035	1,990	2,025	65,200	2,025
2004-12-14	1,990	2,015	1,960	1,974	102,600	1,974
2004-12-13	2,030	2,040	1,995	2,020	96,800	2,020
2004-12-10	2,025	2,040	2,005	2,015	130,000	2,015
2004-12-09	1,930	1,973	1,927	1,964	104,100	1,964
2004-12-08	1,935	1,935	1,905	1,926	86,900	1,926
2004-12-07	1,979	1,998	1,934	1,942	65,800	1,942
2004-12-06	1,991	2,005	1,973	1,975	61,200	1,975
2004-12-03	1,951	1,993	1,951	1,989	74,100	1,989
2004-12-02	1,961	1,994	1,952	1,970	67,200	1,970
2004-12-01	2,050	2,050	1,931	1,931	65,800	1,931
2004-11-30	2,025	2,040	2,000	2,030	102,000	2,030
2004-11-29	1,959	2,020	1,959	2,020	81,200	2,020
2004-11-26	1,945	1,969	1,925	1,957	57,900	1,957
2004-11-25	1,928	1,959	1,928	1,945	34,600	1,945
2004-11-24	1,925	1,970	1,911	1,915	50,500	1,915
2004-11-22	1,990	2,000	1,917	1,934	102,800	1,934
2004-11-19	1,972	2,000	1,970	1,981	69,400	1,981
2004-11-18	2,015	2,025	1,965	1,972	110,500	1,972
2004-11-17	2,000	2,030	1,992	2,005	77,100	2,005
2004-11-16	2,040	2,040	1,981	1,990	68,100	1,990
2004-11-15	1,988	2,060	1,982	2,050	42,100	2,050
2004-11-12	1,960	1,962	1,946	1,952	183,800	1,952
2004-11-11	2,000	2,000	1,943	1,963	167,400	1,963
2004-11-10	2,030	2,035	1,990	1,999	136,100	1,999
2004-11-09	2,030	2,070	2,015	2,030	72,700	2,030
2004-11-08	2,100	2,125	2,085	2,110	69,400	2,110
2004-11-05	2,205	2,230	2,050	2,080	110,800	2,080
2004-11-04	2,160	2,260	2,160	2,205	64,000	2,205
2004-11-02	2,135	2,135	2,115	2,135	40,200	2,135
2004-11-01	2,275	2,275	2,155	2,165	51,400	2,165
2004-10-29	2,275	2,310	2,255	2,310	36,700	2,310
2004-10-28	2,255	2,275	2,215	2,275	33,900	2,275
2004-10-27	2,275	2,295	2,200	2,200	35,200	2,200
2004-10-26	2,180	2,225	2,155	2,225	31,100	2,225
2004-10-25	2,220	2,245	2,140	2,215	20,700	2,215
2004-10-22	2,240	2,240	2,160	2,225	9,600	2,225
2004-10-21	2,185	2,225	2,170	2,205	19,300	2,205
2004-10-20	2,300	2,300	2,185	2,225	47,300	2,225
2004-10-19	2,285	2,330	2,260	2,305	36,800	2,305
2004-10-18	2,375	2,380	2,250	2,275	79,600	2,275
2004-10-15	2,390	2,420	2,375	2,415	29,700	2,415
2004-10-14	2,390	2,420	2,340	2,385	66,500	2,385
2004-10-13	2,440	2,450	2,395	2,425	20,600	2,425
2004-10-12	2,445	2,460	2,410	2,440	39,700	2,440
2004-10-08	2,450	2,455	2,390	2,405	34,700	2,405
2004-10-07	2,410	2,470	2,410	2,445	41,600	2,445
2004-10-06	2,440	2,460	2,395	2,450	61,100	2,450
2004-10-05	2,450	2,450	2,430	2,445	40,500	2,445
2004-10-04	2,440	2,460	2,380	2,445	68,000	2,445
2004-10-01	2,405	2,460	2,405	2,435	17,800	2,435
2004-09-30	2,460	2,490	2,440	2,445	187,000	2,445
2004-09-29	2,435	2,450	2,260	2,400	58,400	2,400
2004-09-28	2,450	2,470	2,385	2,395	68,800	2,395
2004-09-27	2,460	2,490	2,410	2,440	17,300	2,440
2004-09-24	2,440	2,460	2,370	2,460	20,800	2,460
2004-09-22	2,475	2,475	2,370	2,440	29,300	2,440
2004-09-21	2,450	2,475	2,435	2,455	38,300	2,455
2004-09-17	2,415	2,435	2,370	2,435	29,200	2,435
2004-09-16	2,355	2,435	2,355	2,410	30,200	2,410
2004-09-15	2,410	2,425	2,380	2,425	125,700	2,425
2004-09-14	2,365	2,445	2,365	2,430	80,800	2,430
2004-09-13	2,345	2,375	2,335	2,355	46,300	2,355
2004-09-10	2,350	2,395	2,340	2,370	137,100	2,370
2004-09-09	2,380	2,385	2,280	2,315	130,800	2,315
2004-09-08	2,440	2,440	2,360	2,375	87,700	2,375
2004-09-07	2,460	2,470	2,395	2,420	65,500	2,420
2004-09-06	2,575	2,635	2,490	2,500	190,500	2,500
2004-09-03	2,350	2,495	2,350	2,495	258,800	2,495
2004-09-02	2,215	2,275	2,200	2,275	92,800	2,275
2004-09-01	2,140	2,200	2,140	2,190	40,200	2,190
2004-08-31	2,160	2,185	2,100	2,100	20,700	2,100
2004-08-30	2,085	2,250	2,080	2,200	86,600	2,200
2004-08-27	2,075	2,080	2,060	2,070	20,400	2,070
2004-08-26	2,080	2,080	2,055	2,065	13,600	2,065
2004-08-25	2,080	2,080	2,050	2,065	16,800	2,065
2004-08-24	2,090	2,090	2,070	2,075	21,600	2,075
2004-08-23	2,055	2,090	2,055	2,085	23,300	2,085
2004-08-20	2,055	2,060	2,045	2,045	39,300	2,045
2004-08-19	2,080	2,130	2,035	2,055	27,400	2,055
2004-08-18	2,080	2,110	2,045	2,070	30,800	2,070
2004-08-17	2,190	2,190	2,065	2,075	23,900	2,075
2004-08-16	2,200	2,200	2,135	2,155	6,800	2,155
2004-08-13	2,150	2,210	2,115	2,200	45,500	2,200
2004-08-12	2,150	2,195	2,130	2,190	22,500	2,190
2004-08-11	2,150	2,190	2,145	2,190	23,000	2,190
2004-08-10	2,160	2,190	2,115	2,140	58,900	2,140
2004-08-09	2,200	2,200	2,135	2,150	11,100	2,150
2004-08-06	2,255	2,280	2,200	2,205	18,700	2,205
2004-08-05	2,250	2,290	2,245	2,270	26,700	2,270
2004-08-04	2,245	2,250	2,190	2,225	26,300	2,225
2004-08-03	2,240	2,240	2,155	2,220	63,600	2,220
2004-08-02	2,200	2,230	2,150	2,200	31,200	2,200
2004-07-30	2,160	2,225	2,125	2,215	52,800	2,215
2004-07-29	2,145	2,185	2,100	2,140	34,700	2,140
2004-07-28	2,095	2,150	2,095	2,145	33,200	2,145
2004-07-27	2,100	2,120	2,080	2,080	28,500	2,080
2004-07-26	2,180	2,185	2,120	2,120	43,800	2,120
2004-07-23	2,160	2,160	2,115	2,140	53,500	2,140
2004-07-22	2,170	2,170	2,110	2,120	23,400	2,120
2004-07-21	2,120	2,180	2,120	2,180	37,700	2,180
2004-07-20	2,055	2,080	2,020	2,040	39,000	2,040
2004-07-16	2,105	2,130	2,100	2,115	15,600	2,115
2004-07-15	2,135	2,160	2,080	2,155	66,800	2,155
2004-07-14	2,250	2,270	2,120	2,120	22,300	2,120
2004-07-13	2,200	2,275	2,180	2,230	37,100	2,230
2004-07-12	2,165	2,180	2,130	2,165	27,300	2,165
2004-07-09	2,205	2,205	2,110	2,145	46,800	2,145
2004-07-08	2,135	2,190	2,135	2,165	16,000	2,165
2004-07-07	2,190	2,205	2,155	2,190	26,200	2,190
2004-07-06	2,295	2,295	2,190	2,190	19,200	2,190
2004-07-05	2,290	2,305	2,240	2,300	26,000	2,300
2004-07-02	2,295	2,295	2,240	2,250	54,800	2,250
2004-07-01	2,330	2,390	2,315	2,315	26,600	2,315
2004-06-30	2,340	2,360	2,315	2,340	26,700	2,340
2004-06-29	2,335	2,360	2,330	2,340	18,700	2,340
2004-06-28	2,400	2,400	2,360	2,380	54,500	2,380
2004-06-25	2,395	2,395	2,360	2,370	76,200	2,370
2004-06-24	2,390	2,420	2,360	2,400	65,400	2,400
2004-06-23	2,360	2,400	2,320	2,385	43,300	2,385
2004-06-22	2,360	2,380	2,335	2,365	34,600	2,365
2004-06-21	2,380	2,445	2,355	2,360	74,400	2,360
2004-06-18	2,430	2,440	2,415	2,420	46,700	2,420
2004-06-17	2,420	2,440	2,395	2,430	68,700	2,430
2004-06-16	2,440	2,440	2,310	2,405	49,300	2,405
2004-06-15	2,460	2,460	2,425	2,450	115,800	2,450
2004-06-14	2,365	2,460	2,360	2,445	207,800	2,445
2004-06-11	2,370	2,380	2,340	2,370	108,100	2,370
2004-06-10	2,290	2,340	2,285	2,330	112,600	2,330
2004-06-09	2,305	2,305	2,240	2,240	71,600	2,240
2004-06-08	2,250	2,320	2,245	2,300	189,500	2,300
2004-06-07	2,265	2,300	2,230	2,250	85,600	2,250
2004-06-04	2,290	2,345	2,235	2,345	69,200	2,345
2004-06-03	2,315	2,315	2,265	2,310	128,900	2,310
2004-06-02	2,315	2,315	2,210	2,235	95,300	2,235
2004-06-01	2,340	2,365	2,300	2,300	223,900	2,300
2004-05-31	2,305	2,395	2,295	2,350	1,234,900	2,350
2004-05-28	2,325	2,340	2,295	2,305	197,200	2,305
2004-05-27	2,310	2,330	2,295	2,310	76,000	2,310
2004-05-26	2,335	2,340	2,275	2,340	99,700	2,340
2004-05-25	2,255	2,330	2,255	2,295	178,100	2,295
2004-05-24	2,285	2,290	2,265	2,290	75,300	2,290
2004-05-21	2,345	2,370	2,270	2,290	484,000	2,290
2004-05-20	2,260	2,290	2,240	2,265	166,900	2,265
2004-05-19	2,145	2,295	2,145	2,270	311,000	2,270
2004-05-18	1,970	2,115	1,970	2,115	94,300	2,115
2004-05-17	2,050	2,055	1,920	1,980	99,200	1,980
2004-05-14	2,100	2,100	2,050	2,075	44,600	2,075
2004-05-13	2,130	2,130	2,065	2,100	52,500	2,100
2004-05-12	2,050	2,145	2,025	2,140	84,000	2,140
2004-05-11	2,010	2,075	1,985	1,995	109,600	1,995
2004-05-10	2,170	2,195	2,010	2,075	102,000	2,075
2004-05-07	2,215	2,215	2,175	2,200	83,300	2,200
2004-05-06	2,235	2,250	2,210	2,225	79,300	2,225
2004-04-30	2,260	2,270	2,210	2,215	109,100	2,215
2004-04-28	2,240	2,285	2,230	2,275	95,300	2,275
2004-04-27	2,215	2,260	2,210	2,245	65,400	2,245
2004-04-26	2,250	2,250	2,200	2,245	74,300	2,245
2004-04-23	2,250	2,250	2,210	2,245	109,100	2,245
2004-04-22	2,170	2,250	2,160	2,240	226,300	2,240
2004-04-21	2,160	2,170	2,110	2,160	79,600	2,160
2004-04-20	2,080	2,175	2,075	2,160	137,500	2,160
2004-04-19	2,095	2,095	2,030	2,040	92,200	2,040
2004-04-16	2,100	2,115	2,065	2,075	46,400	2,075
2004-04-15	2,070	2,105	2,060	2,080	100,100	2,080
2004-04-14	2,105	2,110	2,070	2,085	75,600	2,085
2004-04-13	2,150	2,170	2,095	2,140	112,100	2,140
2004-04-12	2,160	2,185	2,120	2,160	65,800	2,160
2004-04-09	2,150	2,180	2,100	2,120	95,900	2,120
2004-04-08	2,160	2,180	2,110	2,175	107,300	2,175
2004-04-07	2,130	2,155	2,100	2,155	77,900	2,155
2004-04-06	2,170	2,170	2,100	2,150	54,600	2,150
2004-04-05	2,100	2,170	2,095	2,165	87,100	2,165
2004-04-02	2,150	2,200	2,075	2,100	110,200	2,100
2004-04-01	2,080	2,100	2,030	2,100	92,800	2,100
2004-03-31	2,045	2,085	2,045	2,085	60,400	2,085
2004-03-30	2,080	2,080	2,050	2,065	55,700	2,065
2004-03-29	2,080	2,080	2,050	2,065	30,200	2,065
2004-03-26	2,070	2,080	2,050	2,080	69,900	2,080
2004-03-25	2,025	2,065	2,025	2,055	54,000	2,055
2004-03-24	2,070	2,070	2,000	2,020	35,400	2,020
2004-03-23	2,065	2,070	1,994	2,070	106,800	2,070
2004-03-22	1,994	2,055	1,994	2,050	160,600	2,050
2004-03-19	1,940	1,981	1,910	1,975	107,200	1,975
2004-03-18	1,935	1,948	1,900	1,900	76,800	1,900
2004-03-17	1,895	1,910	1,880	1,900	58,800	1,900
2004-03-16	1,880	1,890	1,861	1,865	31,800	1,865
2004-03-15	1,871	1,883	1,871	1,880	21,200	1,880
2004-03-12	1,851	1,851	1,810	1,838	20,400	1,838
2004-03-11	1,870	1,870	1,821	1,821	37,700	1,821
2004-03-10	1,845	1,850	1,826	1,850	28,600	1,850
2004-03-09	1,839	1,839	1,800	1,829	31,700	1,829
2004-03-08	1,801	1,840	1,781	1,840	57,100	1,840
2004-03-05	1,780	1,781	1,751	1,780	74,300	1,780
2004-03-04	1,759	1,788	1,758	1,780	63,900	1,780
2004-03-03	1,800	1,800	1,780	1,788	60,200	1,788
2004-03-02	1,812	1,812	1,787	1,793	82,100	1,793
2004-03-01	1,801	1,812	1,800	1,802	12,300	1,802
2004-02-27	1,786	1,850	1,783	1,850	57,000	1,850
2004-02-26	1,800	1,810	1,780	1,810	22,900	1,810
2004-02-25	1,800	1,849	1,790	1,810	65,600	1,810
2004-02-24	1,797	1,797	1,779	1,793	7,200	1,793
2004-02-23	1,765	1,790	1,765	1,783	32,300	1,783
2004-02-20	1,770	1,792	1,763	1,783	50,400	1,783
2004-02-19	1,790	1,798	1,778	1,790	62,100	1,790
2004-02-18	1,790	1,800	1,777	1,795	46,300	1,795
2004-02-17	1,868	1,875	1,843	1,850	16,900	1,850
2004-02-16	1,875	1,875	1,865	1,870	23,900	1,870
2004-02-13	1,880	1,899	1,870	1,885	18,100	1,885
2004-02-12	1,867	1,900	1,865	1,900	13,700	1,900
2004-02-10	1,865	1,870	1,865	1,865	8,500	1,865
2004-02-09	1,861	1,876	1,861	1,865	11,500	1,865
2004-02-06	1,878	1,900	1,851	1,876	8,900	1,876
2004-02-05	1,875	1,915	1,875	1,908	116,700	1,908
2004-02-04	1,835	1,885	1,835	1,845	16,900	1,845
2004-02-03	1,885	1,887	1,820	1,885	53,500	1,885
2004-02-02	1,880	1,910	1,880	1,885	33,400	1,885
2004-01-30	1,927	1,927	1,845	1,900	38,800	1,900
2004-01-29	1,926	1,945	1,896	1,927	163,700	1,927
2004-01-28	1,885	1,999	1,858	1,927	256,700	1,927
2004-01-27	1,890	1,895	1,850	1,857	32,200	1,857
2004-01-26	1,884	1,888	1,867	1,885	66,300	1,885
2004-01-23	1,890	1,890	1,850	1,885	76,100	1,885
2004-01-22	1,781	1,860	1,781	1,838	81,600	1,838
2004-01-21	1,771	1,810	1,755	1,800	52,600	1,800
2004-01-20	1,790	1,790	1,760	1,765	44,100	1,765
2004-01-19	1,800	1,804	1,780	1,791	21,900	1,791
2004-01-16	1,805	1,810	1,800	1,801	16,900	1,801
2004-01-15	1,835	1,844	1,820	1,830	34,000	1,830
2004-01-14	1,840	1,850	1,826	1,848	89,500	1,848
2004-01-13	1,855	1,855	1,830	1,840	43,800	1,840
2004-01-09	1,851	1,865	1,850	1,859	70,000	1,859
2004-01-08	1,830	1,859	1,820	1,851	126,000	1,851
2004-01-07	1,820	1,830	1,710	1,820	75,400	1,820
2004-01-06	1,829	1,829	1,790	1,810	24,700	1,810
2004-01-05	1,810	1,830	1,780	1,803	8,000	1,803

分割・併合履歴：なし