6269 三井海洋開発(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,9902,9952,9652,975218,5002,975
2007-12-273,0603,0802,9803,010214,0003,010
2007-12-262,9903,0402,9903,020263,4003,020
2007-12-253,0503,0802,9703,020208,4003,020
2007-12-213,0303,0502,9503,020363,2003,020
2007-12-203,2003,2103,0303,080329,6003,080
2007-12-193,2403,2603,1903,200349,8003,200
2007-12-183,1703,3203,0703,290358,7003,290
2007-12-173,3603,3603,2203,260289,2003,260
2007-12-143,5003,5103,3603,400305,2003,400
2007-12-133,6403,6703,5303,540200,8003,540
2007-12-123,5903,6403,5703,63093,5003,630
2007-12-113,7103,7103,5803,640297,4003,640
2007-12-103,7103,7403,7003,72085,9003,720
2007-12-073,7003,7503,6803,700244,3003,700
2007-12-063,7003,7203,6303,680214,5003,680
2007-12-053,6403,6903,5403,680358,5003,680
2007-12-043,6603,7403,6203,650278,8003,650
2007-12-033,7803,7803,6203,660282,8003,660
2007-11-303,6603,7003,4603,680621,4003,680
2007-11-293,6703,7503,6103,650832,7003,650
2007-11-283,7503,7703,6803,730968,0003,730
2007-11-273,6103,7003,5203,660417,8003,660
2007-11-263,6403,9103,6103,740354,8003,740
2007-11-223,4203,6003,3203,540374,0003,540
2007-11-213,3203,4003,2703,370309,9003,370
2007-11-203,0703,3802,9803,370742,3003,370
2007-11-193,5203,5203,1703,170434,7003,170
2007-11-163,6103,6903,5503,670228,9003,670
2007-11-153,7803,8103,6403,660146,8003,660
2007-11-143,6703,7703,6603,770126,9003,770
2007-11-133,6203,6403,5303,600200,0003,600
2007-11-123,7303,7303,6103,700128,0003,700
2007-11-093,7603,8603,6903,810167,8003,810
2007-11-083,7603,7903,6203,660179,8003,660
2007-11-073,9103,9403,8503,860191,5003,860
2007-11-063,7303,8003,7303,770136,6003,770
2007-11-053,9703,9803,7803,780156,4003,780
2007-11-023,9604,0003,9203,94096,6003,940
2007-11-014,0204,0904,0204,05091,3004,050
2007-10-314,0904,0903,9304,010132,5004,010
2007-10-304,0404,0503,9604,01095,6004,010
2007-10-293,9404,0603,9203,990137,7003,990
2007-10-263,8703,9203,8303,89086,3003,890
2007-10-253,8203,8803,7603,820134,6003,820
2007-10-243,9103,9603,8203,830166,2003,830
2007-10-233,9504,0003,8803,90079,5003,900
2007-10-223,8704,0203,8304,000150,1004,000
2007-10-194,1604,1604,0504,05090,2004,050
2007-10-184,0404,1704,0404,150151,8004,150
2007-10-174,1804,1903,9604,080239,1004,080
2007-10-164,3004,3004,1704,170142,8004,170
2007-10-154,2904,3804,2604,320169,5004,320
2007-10-124,1804,2704,1704,250107,9004,250
2007-10-114,2004,2404,1304,230112,0004,230
2007-10-104,2704,2704,1504,180102,7004,180
2007-10-094,2204,3304,2204,230227,7004,230
2007-10-054,0304,1704,0004,140203,1004,140
2007-10-044,0004,0603,9603,980206,3003,980
2007-10-034,0404,0603,9304,000275,0004,000
2007-10-024,0504,1004,0504,090139,9004,090
2007-10-014,1204,1203,9504,000144,1004,000
2007-09-284,2004,2104,1004,160201,7004,160
2007-09-274,0804,1604,0404,160373,0004,160
2007-09-264,0504,1203,9904,100333,2004,100
2007-09-253,9204,1603,8204,090417,5004,090
2007-09-213,9503,9603,8203,920327,6003,920
2007-09-203,8303,9703,8203,960416,7003,960
2007-09-193,7203,8403,6703,820438,8003,820
2007-09-183,5203,6203,5003,570385,2003,570
2007-09-143,5003,5003,3803,470268,1003,470
2007-09-133,4503,5203,4103,470348,2003,470
2007-09-123,4003,4903,3603,400378,7003,400
2007-09-113,4403,4503,2703,350571,3003,350
2007-09-103,5003,5503,4903,490431,9003,490
2007-09-073,5803,5903,5003,560364,3003,560
2007-09-063,5003,5703,4903,560650,0003,560
2007-09-053,5603,6103,5103,560237,2003,560
2007-09-043,6603,6603,5403,550178,9003,550
2007-09-033,6403,6803,5903,650140,6003,650
2007-08-313,5403,6103,4503,600390,0003,600
2007-08-303,6203,6703,4903,540445,6003,540
2007-08-293,6003,6403,5303,610748,6003,610
2007-08-283,7203,8203,6603,750251,0003,750
2007-08-273,8303,9103,7503,820416,5003,820
2007-08-243,6803,6803,5803,630322,5003,630
2007-08-233,6203,6703,5903,670352,4003,670
2007-08-223,6403,6803,4903,540563,3003,540
2007-08-213,6603,8603,5203,790457,0003,790
2007-08-203,7503,7603,6103,710726,8003,710
2007-08-173,6503,6503,3003,300914,4003,300
2007-08-163,9403,9403,5203,800789,2003,800
2007-08-154,1104,1103,9003,950347,9003,950
2007-08-144,2004,2904,1104,190432,6004,190
2007-08-134,4904,5004,2204,250466,3004,250
2007-08-104,5904,8004,5304,640756,3004,640
2007-08-094,4804,7404,3604,660965,5004,660
2007-08-084,2704,4404,2504,330452,3004,330
2007-08-074,3804,3804,1804,190382,1004,190
2007-08-064,3004,4104,2704,380211,1004,380
2007-08-034,4304,4904,3304,450264,4004,450
2007-08-024,3804,4404,1904,320355,3004,320
2007-08-014,5804,5804,3304,370328,3004,370
2007-07-314,4104,7004,4104,580575,2004,580
2007-07-304,2504,2804,1704,260534,4004,260
2007-07-274,3104,3504,2804,320287,7004,320
2007-07-264,6104,6104,5104,510158,7004,510
2007-07-254,6004,6104,5104,600204,6004,600
2007-07-244,7604,8004,6104,650302,8004,650
2007-07-234,7004,7304,6004,710244,0004,710
2007-07-204,7504,8004,7104,750329,1004,750
2007-07-194,6804,7304,6604,700200,4004,700
2007-07-184,6304,6804,5504,650354,1004,650
2007-07-174,7704,7704,6304,630327,5004,630
2007-07-134,7804,8004,6804,790505,9004,790
2007-07-124,9004,9004,6704,730437,8004,730
2007-07-114,7704,9004,7504,880230,6004,880
2007-07-104,8704,8704,7804,820376,1004,820
2007-07-094,9904,9904,8704,890324,1004,890
2007-07-064,9504,9804,9004,980232,0004,980
2007-07-055,0005,0704,9705,000382,4005,000
2007-07-044,9205,0104,8904,980687,5004,980
2007-07-034,9704,9704,8504,920261,5004,920
2007-07-024,8104,9804,7104,960411,4004,960
2007-06-294,7904,8904,7804,830410,6004,830
2007-06-284,7304,7904,7204,770279,4004,770
2007-06-274,7404,8004,6504,680392,7004,680
2007-06-264,6304,7404,5704,740318,8004,740
2007-06-254,6904,6904,5904,610610,5004,610
2007-06-224,7204,7804,5304,650764,6004,650
2007-06-214,8404,9504,5904,6301,435,5004,630
2007-06-204,7205,0604,6604,9901,136,6004,990
2007-06-194,5204,8204,5204,570849,3004,570
2007-06-184,4704,5804,4004,550507,7004,550
2007-06-154,3004,4204,2604,420489,6004,420
2007-06-144,2904,2904,1504,210475,6004,210
2007-06-134,2004,2104,0804,200674,2004,200
2007-06-124,3604,3904,2004,250724,1004,250
2007-06-114,3704,4004,2704,290444,2004,290
2007-06-084,4404,4404,3504,360369,2004,360
2007-06-074,3904,4604,3504,440604,0004,440
2007-06-064,3104,4204,2704,400518,5004,400
2007-06-054,2904,3604,2304,310606,8004,310
2007-06-044,2304,2804,1904,280511,6004,280
2007-06-014,2604,2904,1504,240765,4004,240
2007-05-314,3204,4704,2804,310952,8004,310
2007-05-304,1704,2704,1104,240811,0004,240
2007-05-294,0904,0903,9704,030497,5004,030
2007-05-284,1804,2004,0504,090430,8004,090
2007-05-254,1604,2804,1104,210407,6004,210
2007-05-244,1604,2704,1104,230630,4004,230
2007-05-234,2104,2404,0504,060316,8004,060
2007-05-224,0104,2804,0104,240647,0004,240
2007-05-213,9004,0003,8303,980370,3003,980
2007-05-183,9303,9603,8203,900410,2003,900
2007-05-173,8903,9703,8103,960317,0003,960
2007-05-163,6703,8503,5803,840403,2003,840
2007-05-153,8503,9203,8003,820576,3003,820
2007-05-144,0004,0103,7803,830669,1003,830
2007-05-113,9004,1003,8404,050889,8004,050
2007-05-103,9003,9303,8703,910304,2003,910
2007-05-093,8003,9103,8003,880336,6003,880
2007-05-083,8003,8203,7403,770349,6003,770
2007-05-073,7903,8603,6803,860315,3003,860
2007-05-023,5203,7203,5203,690480,4003,690
2007-05-013,8003,8003,4803,520984,1003,520
2007-04-273,6903,8203,6603,810431,3003,810
2007-04-263,6503,7403,6103,690767,6003,690
2007-04-253,5403,7103,5103,700661,1003,700
2007-04-243,4903,5603,4803,530369,1003,530
2007-04-233,5003,5103,4703,480433,5003,480
2007-04-203,4703,5003,4203,460267,5003,460
2007-04-193,4003,4903,3903,460230,6003,460
2007-04-183,5003,5003,3703,390353,5003,390
2007-04-173,5403,5503,4703,500656,2003,500
2007-04-163,5003,5903,4703,590588,4003,590
2007-04-133,4203,5003,4203,470353,6003,470
2007-04-123,4603,4603,3303,340427,2003,340
2007-04-113,4103,4803,3903,480182,8003,480
2007-04-103,4003,4303,3703,400199,2003,400
2007-04-093,4403,4603,3503,360302,8003,360
2007-04-063,4003,4403,3703,420329,4003,420
2007-04-053,3203,4603,3203,420558,4003,420
2007-04-043,2303,3403,2103,320227,5003,320
2007-04-033,1703,2303,1703,220172,4003,220
2007-04-023,3203,3403,1403,160437,1003,160
2007-03-303,2303,3403,2203,340330,6003,340
2007-03-293,1703,2803,1203,220320,7003,220
2007-03-283,1803,2903,1503,220476,1003,220
2007-03-273,0603,1803,0403,140228,1003,140
2007-03-263,0803,1003,0003,050305,2003,050
2007-03-233,1603,1603,0703,120126,5003,120
2007-03-223,2003,2103,1503,16079,9003,160
2007-03-203,1203,2003,1103,170291,1003,170
2007-03-193,0003,0802,9803,06096,1003,060
2007-03-163,0503,0502,9803,020185,0003,020
2007-03-152,9903,0902,9903,060191,6003,060
2007-03-142,9803,0102,9302,985172,1002,985
2007-03-133,0903,1103,0303,030168,5003,030
2007-03-123,1303,1403,0703,100136,8003,100
2007-03-093,1403,1703,0903,120213,3003,120
2007-03-083,0503,1303,0303,130216,3003,130
2007-03-073,1503,1903,0503,060323,6003,060
2007-03-062,9803,1002,9803,060246,9003,060
2007-03-053,1503,1702,9803,020271,4003,020
2007-03-023,2003,2903,1803,250189,0003,250
2007-03-013,3803,3903,1603,210286,8003,210
2007-02-283,2203,3803,0603,370391,7003,370
2007-02-273,3803,5303,3503,420572,6003,420
2007-02-263,2503,3603,2503,330257,7003,330
2007-02-233,1603,2803,1603,250374,4003,250
2007-02-223,1603,2003,1503,150173,5003,150
2007-02-213,1603,2303,1403,190302,2003,190
2007-02-203,2203,2303,1403,210241,4003,210
2007-02-193,3003,3103,2103,270177,1003,270
2007-02-163,2003,2803,1903,270119,1003,270
2007-02-153,3103,3403,2303,280257,6003,280
2007-02-143,3103,4303,3103,370353,2003,370
2007-02-133,2503,3503,2403,310287,4003,310
2007-02-093,1603,2103,1503,200108,2003,200
2007-02-083,1803,2003,1203,190215,2003,190
2007-02-073,2503,2603,2003,22088,3003,220
2007-02-063,1403,2303,1203,200121,6003,200
2007-02-053,2203,2603,1303,160170,4003,160
2007-02-023,3303,3903,2703,270192,9003,270
2007-02-013,1303,3103,1203,290256,0003,290
2007-01-313,1903,1903,1003,120165,1003,120
2007-01-303,1603,2103,1403,16086,1003,160
2007-01-293,1603,2303,1303,180110,3003,180
2007-01-263,1603,1903,0603,150344,9003,150
2007-01-253,1803,2503,1603,250313,8003,250
2007-01-243,1003,1903,1003,150298,6003,150
2007-01-233,0203,0602,9703,060256,9003,060
2007-01-223,0003,1002,9853,070297,1003,070
2007-01-192,9002,9852,8552,970340,1002,970
2007-01-182,7752,8802,7752,870161,9002,870
2007-01-172,7702,7952,7202,780133,8002,780
2007-01-162,7902,8052,7252,745134,7002,745
2007-01-152,6902,7352,6452,725182,7002,725
2007-01-122,6552,6702,6252,660107,6002,660
2007-01-112,6452,6702,6352,64069,9002,640
2007-01-102,6902,7002,6102,645129,0002,645
2007-01-092,7402,7402,7152,720126,6002,720
2007-01-052,8452,8452,7302,735123,2002,735
2007-01-042,8902,8902,8002,84562,2002,845

分割・併合履歴 : なし