6269 三井海洋開発(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,900	2,910	2,850	2,850	46,300	2,850
2006-12-28	2,850	2,860	2,820	2,830	38,600	2,830
2006-12-27	2,815	2,880	2,815	2,850	41,100	2,850
2006-12-26	2,795	2,845	2,755	2,830	80,700	2,830
2006-12-25	2,900	2,900	2,830	2,840	90,500	2,840
2006-12-22	2,895	2,950	2,895	2,925	210,200	2,925
2006-12-21	2,840	2,875	2,775	2,875	154,400	2,875
2006-12-20	2,815	2,870	2,780	2,850	70,200	2,850
2006-12-19	2,840	2,850	2,805	2,825	98,200	2,825
2006-12-18	2,865	2,885	2,820	2,850	134,000	2,850
2006-12-15	2,855	2,915	2,850	2,895	289,100	2,895
2006-12-14	2,830	3,030	2,830	2,890	515,400	2,890
2006-12-13	2,725	2,825	2,700	2,825	354,900	2,825
2006-12-12	2,660	2,710	2,660	2,705	180,100	2,705
2006-12-11	2,650	2,650	2,595	2,650	48,500	2,650
2006-12-08	2,620	2,650	2,605	2,625	82,500	2,625
2006-12-07	2,680	2,680	2,640	2,650	65,400	2,650
2006-12-06	2,650	2,670	2,635	2,660	105,600	2,660
2006-12-05	2,660	2,665	2,615	2,625	79,600	2,625
2006-12-04	2,620	2,660	2,615	2,645	185,200	2,645
2006-12-01	2,560	2,650	2,560	2,625	250,200	2,625
2006-11-30	2,575	2,580	2,520	2,540	149,300	2,540
2006-11-29	2,590	2,600	2,525	2,535	115,600	2,535
2006-11-28	2,500	2,560	2,480	2,550	127,100	2,550
2006-11-27	2,480	2,540	2,460	2,520	112,200	2,520
2006-11-24	2,550	2,550	2,445	2,480	110,500	2,480
2006-11-22	2,415	2,540	2,415	2,530	129,800	2,530
2006-11-21	2,480	2,485	2,410	2,415	196,300	2,415
2006-11-20	2,600	2,605	2,475	2,475	306,800	2,475
2006-11-17	2,775	2,785	2,690	2,695	125,000	2,695
2006-11-16	2,830	2,860	2,730	2,750	113,100	2,750
2006-11-15	2,795	2,840	2,775	2,815	193,400	2,815
2006-11-14	2,780	2,795	2,740	2,755	118,800	2,755
2006-11-13	2,705	2,785	2,685	2,700	109,200	2,700
2006-11-10	2,720	2,775	2,690	2,705	138,400	2,705
2006-11-09	2,745	2,800	2,735	2,740	112,800	2,740
2006-11-08	2,795	2,795	2,760	2,775	82,900	2,775
2006-11-07	2,805	2,840	2,755	2,780	68,900	2,780
2006-11-06	2,720	2,810	2,715	2,800	94,400	2,800
2006-11-02	2,745	2,755	2,730	2,745	73,300	2,745
2006-11-01	2,760	2,760	2,710	2,740	85,700	2,740
2006-10-31	2,720	2,775	2,695	2,755	127,300	2,755
2006-10-30	2,785	2,805	2,720	2,720	165,400	2,720
2006-10-27	2,870	2,875	2,835	2,865	136,900	2,865
2006-10-26	2,820	2,845	2,815	2,830	87,200	2,830
2006-10-25	2,820	2,830	2,765	2,785	124,700	2,785
2006-10-24	2,835	2,870	2,775	2,855	203,200	2,855
2006-10-23	2,810	2,845	2,765	2,810	448,900	2,810
2006-10-20	2,860	2,920	2,855	2,890	334,400	2,890
2006-10-19	2,865	2,875	2,805	2,860	217,400	2,860
2006-10-18	2,860	2,880	2,805	2,860	390,400	2,860
2006-10-17	2,900	2,940	2,840	2,895	583,700	2,895
2006-10-16	2,650	2,710	2,620	2,710	193,100	2,710
2006-10-13	2,500	2,595	2,495	2,585	179,300	2,585
2006-10-12	2,455	2,485	2,405	2,470	143,000	2,470
2006-10-11	2,450	2,505	2,430	2,495	262,700	2,495
2006-10-10	2,445	2,475	2,400	2,425	138,100	2,425
2006-10-06	2,500	2,525	2,470	2,495	88,000	2,495
2006-10-05	2,485	2,530	2,475	2,480	127,900	2,480
2006-10-04	2,470	2,505	2,440	2,445	113,700	2,445
2006-10-03	2,495	2,495	2,445	2,470	150,100	2,470
2006-10-02	2,490	2,520	2,470	2,490	242,600	2,490
2006-09-29	2,370	2,490	2,365	2,450	268,400	2,450
2006-09-28	2,360	2,365	2,305	2,360	174,600	2,360
2006-09-27	2,335	2,365	2,320	2,360	189,000	2,360
2006-09-26	2,255	2,280	2,255	2,255	48,500	2,255
2006-09-25	2,255	2,285	2,245	2,255	132,600	2,255
2006-09-22	2,265	2,320	2,230	2,250	113,400	2,250
2006-09-21	2,335	2,340	2,245	2,265	126,300	2,265
2006-09-20	2,365	2,375	2,285	2,310	220,600	2,310
2006-09-19	2,430	2,465	2,405	2,415	138,500	2,415
2006-09-15	2,460	2,460	2,365	2,400	175,500	2,400
2006-09-14	2,470	2,495	2,430	2,465	181,000	2,465
2006-09-13	2,575	2,615	2,460	2,500	83,700	2,500
2006-09-12	2,655	2,665	2,540	2,560	116,600	2,560
2006-09-11	2,720	2,725	2,660	2,675	61,300	2,675
2006-09-08	2,720	2,775	2,720	2,725	110,100	2,725
2006-09-07	2,705	2,775	2,705	2,740	130,300	2,740
2006-09-06	2,685	2,825	2,680	2,765	310,600	2,765
2006-09-05	2,665	2,675	2,635	2,645	81,400	2,645
2006-09-04	2,670	2,680	2,645	2,670	110,700	2,670
2006-09-01	2,630	2,675	2,620	2,660	82,300	2,660
2006-08-31	2,650	2,670	2,620	2,635	102,400	2,635
2006-08-30	2,595	2,620	2,570	2,620	135,000	2,620
2006-08-29	2,600	2,605	2,545	2,595	121,300	2,595
2006-08-28	2,620	2,620	2,535	2,540	97,200	2,540
2006-08-25	2,585	2,630	2,570	2,575	220,500	2,575
2006-08-24	2,720	2,720	2,565	2,565	506,600	2,565
2006-08-23	2,705	2,740	2,685	2,715	131,700	2,715
2006-08-22	2,675	2,735	2,660	2,715	105,000	2,715
2006-08-21	2,720	2,730	2,670	2,670	101,300	2,670
2006-08-18	2,650	2,715	2,650	2,705	122,500	2,705
2006-08-17	2,725	2,775	2,685	2,685	146,800	2,685
2006-08-16	2,760	2,795	2,720	2,740	233,400	2,740
2006-08-15	2,775	2,790	2,710	2,770	154,900	2,770
2006-08-14	2,770	2,850	2,705	2,715	178,100	2,715
2006-08-11	2,785	2,860	2,730	2,770	291,500	2,770
2006-08-10	2,590	2,750	2,570	2,725	330,800	2,725
2006-08-09	2,490	2,530	2,450	2,510	76,800	2,510
2006-08-08	2,455	2,475	2,415	2,460	68,000	2,460
2006-08-07	2,505	2,525	2,410	2,425	59,100	2,425
2006-08-04	2,535	2,555	2,505	2,515	98,800	2,515
2006-08-03	2,510	2,550	2,450	2,510	114,800	2,510
2006-08-02	2,425	2,480	2,360	2,480	203,600	2,480
2006-08-01	2,525	2,535	2,475	2,495	176,800	2,495
2006-07-31	2,300	2,430	2,290	2,405	194,900	2,405
2006-07-28	2,245	2,270	2,200	2,230	337,300	2,230
2006-07-27	2,205	2,325	2,195	2,285	234,500	2,285
2006-07-26	2,255	2,290	2,150	2,165	171,200	2,165
2006-07-25	2,310	2,380	2,265	2,295	71,400	2,295
2006-07-24	2,320	2,340	2,205	2,230	96,000	2,230
2006-07-21	2,320	2,345	2,285	2,320	87,000	2,320
2006-07-20	2,260	2,340	2,260	2,325	113,500	2,325
2006-07-19	2,240	2,340	2,220	2,225	117,900	2,225
2006-07-18	2,255	2,320	2,225	2,235	86,200	2,235
2006-07-14	2,305	2,350	2,270	2,295	92,200	2,295
2006-07-13	2,345	2,435	2,320	2,360	121,600	2,360
2006-07-12	2,480	2,495	2,415	2,425	119,100	2,425
2006-07-11	2,510	2,560	2,465	2,490	120,900	2,490
2006-07-10	2,470	2,580	2,430	2,570	236,400	2,570
2006-07-07	2,720	2,725	2,570	2,600	178,000	2,600
2006-07-06	2,790	2,795	2,685	2,710	247,400	2,710
2006-07-05	2,620	2,730	2,610	2,710	141,300	2,710
2006-07-04	2,655	2,680	2,630	2,645	107,100	2,645
2006-07-03	2,595	2,695	2,575	2,655	262,500	2,655
2006-06-30	2,475	2,565	2,470	2,560	154,300	2,560
2006-06-29	2,485	2,510	2,450	2,460	144,400	2,460
2006-06-28	2,480	2,545	2,480	2,520	85,300	2,520
2006-06-27	2,555	2,585	2,530	2,560	83,000	2,560
2006-06-26	2,550	2,595	2,510	2,575	70,400	2,575
2006-06-23	2,485	2,605	2,485	2,595	110,300	2,595
2006-06-22	2,515	2,600	2,490	2,590	115,000	2,590
2006-06-21	2,525	2,525	2,435	2,475	80,000	2,475
2006-06-20	2,540	2,540	2,440	2,485	122,900	2,485
2006-06-19	2,520	2,550	2,505	2,535	119,900	2,535
2006-06-16	2,480	2,515	2,475	2,495	192,900	2,495
2006-06-15	2,370	2,430	2,350	2,400	104,000	2,400
2006-06-14	2,245	2,340	2,100	2,330	246,100	2,330
2006-06-13	2,350	2,380	2,290	2,320	296,700	2,320
2006-06-12	2,260	2,425	2,245	2,380	314,900	2,380
2006-06-09	2,090	2,200	2,040	2,180	686,200	2,180
2006-06-08	2,200	2,280	2,170	2,250	252,000	2,250
2006-06-07	2,360	2,410	2,300	2,320	85,500	2,320
2006-06-06	2,450	2,465	2,400	2,420	45,600	2,420
2006-06-05	2,500	2,550	2,400	2,490	208,800	2,490
2006-06-02	2,455	2,475	2,275	2,475	284,400	2,475
2006-06-01	2,570	2,630	2,435	2,495	246,900	2,495
2006-05-31	2,555	2,590	2,510	2,560	118,600	2,560
2006-05-30	2,620	2,630	2,570	2,600	163,200	2,600
2006-05-29	2,655	2,660	2,610	2,630	166,700	2,630
2006-05-26	2,595	2,635	2,535	2,630	196,700	2,630
2006-05-25	2,650	2,650	2,555	2,590	206,600	2,590
2006-05-24	2,605	2,715	2,575	2,665	144,100	2,665
2006-05-23	2,660	2,660	2,585	2,595	188,600	2,595
2006-05-22	2,775	2,815	2,645	2,665	169,200	2,665
2006-05-19	2,750	2,800	2,740	2,770	259,500	2,770
2006-05-18	2,600	2,710	2,600	2,690	133,200	2,690
2006-05-17	2,660	2,790	2,560	2,650	187,600	2,650
2006-05-16	2,755	2,800	2,660	2,670	202,400	2,670
2006-05-15	2,730	2,790	2,720	2,730	234,400	2,730
2006-05-12	2,710	2,795	2,600	2,770	544,300	2,770
2006-05-11	2,855	2,855	2,760	2,800	292,300	2,800
2006-05-10	2,970	2,970	2,870	2,895	209,800	2,895
2006-05-09	3,110	3,120	2,990	3,010	149,100	3,010
2006-05-08	3,030	3,120	3,030	3,100	271,200	3,100
2006-05-02	3,090	3,090	3,030	3,050	82,300	3,050
2006-05-01	3,120	3,150	3,060	3,090	116,500	3,090
2006-04-28	3,180	3,200	3,140	3,150	102,800	3,150
2006-04-27	3,180	3,200	3,150	3,170	44,000	3,170
2006-04-26	3,180	3,190	3,120	3,170	65,500	3,170
2006-04-25	3,180	3,230	3,130	3,190	170,000	3,190
2006-04-24	3,280	3,280	3,150	3,210	234,700	3,210
2006-04-21	3,260	3,340	3,220	3,330	209,100	3,330
2006-04-20	3,260	3,270	3,220	3,260	85,900	3,260
2006-04-19	3,300	3,320	3,240	3,240	90,400	3,240
2006-04-18	3,220	3,270	3,180	3,260	52,000	3,260
2006-04-17	3,300	3,310	3,170	3,190	210,800	3,190
2006-04-14	3,300	3,300	3,240	3,250	143,900	3,250
2006-04-13	3,300	3,300	3,240	3,280	114,400	3,280
2006-04-12	3,410	3,420	3,260	3,290	169,900	3,290
2006-04-11	3,480	3,520	3,420	3,460	303,100	3,460
2006-04-10	3,370	3,450	3,350	3,430	200,700	3,430
2006-04-07	3,300	3,380	3,290	3,370	122,500	3,370
2006-04-06	3,260	3,290	3,240	3,280	88,100	3,280
2006-04-05	3,280	3,330	3,210	3,240	106,600	3,240
2006-04-04	3,350	3,380	3,240	3,290	410,300	3,290
2006-04-03	3,300	3,420	3,280	3,400	371,100	3,400
2006-03-31	3,210	3,220	3,130	3,200	253,800	3,200
2006-03-30	3,170	3,230	3,150	3,210	356,100	3,210
2006-03-29	2,995	3,120	2,950	3,100	423,700	3,100
2006-03-28	2,855	2,940	2,850	2,935	253,800	2,935
2006-03-27	2,840	2,870	2,780	2,815	124,900	2,815
2006-03-24	2,895	2,895	2,850	2,850	94,100	2,850
2006-03-23	2,885	2,925	2,870	2,890	138,600	2,890
2006-03-22	2,880	2,880	2,820	2,845	147,400	2,845
2006-03-20	2,885	2,920	2,860	2,890	162,400	2,890
2006-03-17	2,885	2,885	2,805	2,875	137,400	2,875
2006-03-16	2,880	2,895	2,845	2,860	315,100	2,860
2006-03-15	2,780	2,885	2,760	2,830	266,200	2,830
2006-03-14	2,815	2,835	2,745	2,755	229,900	2,755
2006-03-13	2,750	2,795	2,735	2,795	254,700	2,795
2006-03-10	2,720	2,760	2,670	2,700	552,900	2,700
2006-03-09	2,845	2,845	2,760	2,800	256,100	2,800
2006-03-08	2,905	2,935	2,780	2,845	205,700	2,845
2006-03-07	2,915	2,985	2,855	2,930	180,700	2,930
2006-03-06	2,870	2,910	2,760	2,905	176,800	2,905
2006-03-03	2,855	2,915	2,820	2,855	165,200	2,855
2006-03-02	2,930	2,960	2,845	2,910	284,600	2,910
2006-03-01	2,965	2,970	2,920	2,925	315,500	2,925
2006-02-28	3,000	3,050	2,930	3,030	206,300	3,030
2006-02-27	3,120	3,160	3,010	3,010	233,600	3,010
2006-02-24	3,220	3,220	3,130	3,140	196,100	3,140
2006-02-23	3,160	3,240	3,110	3,210	171,700	3,210
2006-02-22	2,990	3,280	2,920	3,210	633,900	3,210
2006-02-21	2,805	2,970	2,805	2,910	245,800	2,910
2006-02-20	2,900	3,020	2,805	2,830	308,600	2,830
2006-02-17	2,870	2,990	2,830	2,935	405,800	2,935
2006-02-16	3,010	3,030	2,810	2,865	409,500	2,865
2006-02-15	3,140	3,190	3,030	3,030	365,800	3,030
2006-02-14	3,150	3,190	2,950	3,080	717,400	3,080
2006-02-13	3,580	3,580	3,440	3,450	226,600	3,450
2006-02-10	3,510	3,550	3,410	3,530	294,000	3,530
2006-02-09	3,480	3,650	3,430	3,480	506,000	3,480
2006-02-08	3,500	3,690	3,500	3,580	730,600	3,580
2006-02-07	3,390	3,390	3,290	3,330	163,400	3,330
2006-02-06	3,410	3,460	3,340	3,380	176,000	3,380
2006-02-03	3,360	3,410	3,320	3,360	241,200	3,360
2006-02-02	3,570	3,570	3,400	3,450	228,400	3,450
2006-02-01	3,450	3,600	3,440	3,560	208,100	3,560
2006-01-31	3,570	3,640	3,490	3,500	294,000	3,500
2006-01-30	3,430	3,530	3,410	3,500	236,500	3,500
2006-01-27	3,360	3,380	3,300	3,380	199,900	3,380
2006-01-26	3,350	3,350	3,300	3,340	151,400	3,340
2006-01-25	3,270	3,340	3,240	3,300	173,700	3,300
2006-01-24	3,350	3,390	3,200	3,260	335,300	3,260
2006-01-23	3,350	3,470	3,330	3,400	142,900	3,400
2006-01-20	3,550	3,580	3,400	3,500	158,200	3,500
2006-01-19	3,430	3,520	3,400	3,520	224,500	3,520
2006-01-18	3,450	3,480	3,200	3,420	327,100	3,420
2006-01-17	3,520	3,600	3,500	3,500	117,200	3,500
2006-01-16	3,680	3,690	3,600	3,600	123,400	3,600
2006-01-13	3,630	3,740	3,550	3,680	234,900	3,680
2006-01-12	3,560	3,640	3,530	3,630	149,600	3,630
2006-01-11	3,640	3,640	3,450	3,580	170,000	3,580
2006-01-10	3,760	3,780	3,600	3,640	81,100	3,640
2006-01-06	3,800	3,800	3,670	3,740	152,400	3,740
2006-01-05	3,850	3,850	3,760	3,810	283,900	3,810
2006-01-04	3,680	3,800	3,680	3,780	103,400	3,780

分割・併合履歴：なし