6269 三井海洋開発(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,4621,4661,4231,441133,5001,441
2010-12-291,4711,4931,4611,47185,9001,471
2010-12-281,4741,4811,4641,47062,3001,470
2010-12-271,5181,5181,4651,472116,8001,472
2010-12-241,5001,5071,4951,500176,4001,500
2010-12-221,5291,5321,4901,499110,3001,499
2010-12-211,4951,5241,4901,518177,6001,518
2010-12-201,4931,4931,4741,480141,8001,480
2010-12-171,4711,4881,4561,479230,6001,479
2010-12-161,4701,4801,4551,466142,5001,466
2010-12-151,4871,4881,4601,484279,3001,484
2010-12-141,4451,4971,4451,487207,4001,487
2010-12-131,4501,4581,4151,453313,2001,453
2010-12-101,4951,5051,4441,450296,2001,450
2010-12-091,5231,5301,5041,513110,4001,513
2010-12-081,4861,5261,4831,525186,8001,525
2010-12-071,5031,5091,4811,490181,2001,490
2010-12-061,4581,4981,4551,494166,9001,494
2010-12-031,4441,4561,4391,454120,3001,454
2010-12-021,4361,4491,4271,443188,6001,443
2010-12-011,4001,4261,3901,419136,5001,419
2010-11-301,4301,4451,4041,407148,0001,407
2010-11-291,4211,4431,3921,420248,9001,420
2010-11-261,4501,4661,4211,424191,4001,424
2010-11-251,4681,4681,4461,455261,6001,455
2010-11-241,4131,4811,4031,463269,0001,463
2010-11-221,4131,4641,4131,456201,8001,456
2010-11-191,3921,4391,3881,432384,8001,432
2010-11-181,3311,4031,3181,395306,0001,395
2010-11-171,2971,3571,2921,340264,5001,340
2010-11-161,3281,3331,2921,305172,4001,305
2010-11-151,3051,3601,3051,324311,5001,324
2010-11-121,2501,3271,2301,300597,3001,300
2010-11-111,2151,2231,1881,192214,7001,192
2010-11-101,2171,2421,2081,212128,2001,212
2010-11-091,2211,2431,2041,223109,9001,223
2010-11-081,2291,2381,2041,224111,1001,224
2010-11-051,2001,2171,1961,208112,2001,208
2010-11-041,1401,1821,1391,177134,6001,177
2010-11-021,1351,1401,1191,12799,8001,127
2010-11-011,1461,1751,1371,147169,5001,147
2010-10-291,1551,1611,1211,148115,7001,148
2010-10-281,1631,1771,1481,154130,0001,154
2010-10-271,1891,1971,1751,178105,5001,178
2010-10-261,2401,2411,1841,187189,5001,187
2010-10-251,1921,2321,1811,221155,4001,221
2010-10-221,2251,2271,1851,194215,0001,194
2010-10-211,2651,2651,2281,23490,2001,234
2010-10-201,2521,2681,2291,259161,8001,259
2010-10-191,2461,2891,2451,281221,1001,281
2010-10-181,2501,2651,2391,240101,1001,240
2010-10-151,2791,2931,2531,262121,9001,262
2010-10-141,2801,3131,2751,297173,6001,297
2010-10-131,2881,3151,2621,278121,5001,278
2010-10-121,3001,3171,2871,288115,4001,288
2010-10-081,3381,3391,3051,307122,3001,307
2010-10-071,2921,3431,2901,338214,9001,338
2010-10-061,2611,3001,2501,286152,8001,286
2010-10-051,2611,2661,2241,244182,9001,244
2010-10-041,2931,3111,2741,277133,4001,277
2010-10-011,3071,3071,2641,282128,7001,282
2010-09-301,3111,3301,2901,306152,8001,306
2010-09-291,3191,3341,3111,321103,4001,321
2010-09-281,2931,3431,2931,319117,9001,319
2010-09-271,3291,3291,3041,311107,3001,311
2010-09-241,3181,3731,2931,306225,7001,306
2010-09-221,3541,3581,3271,328150,1001,328
2010-09-211,4061,4071,3601,368231,3001,368
2010-09-171,3751,4071,3601,405216,2001,405
2010-09-161,3471,3771,3441,374311,3001,374
2010-09-151,2871,3541,2851,343307,4001,343
2010-09-141,2701,3081,2601,290212,0001,290
2010-09-131,2511,2721,2371,270159,3001,270
2010-09-101,2451,2451,2171,229144,9001,229
2010-09-091,1821,2371,1801,215330,2001,215
2010-09-081,1511,1691,1421,161119,1001,161
2010-09-071,1761,1871,1581,181141,6001,181
2010-09-061,1481,1801,1291,176134,9001,176
2010-09-031,1141,1391,1001,139188,0001,139
2010-09-021,1071,1181,0841,108148,8001,108
2010-09-011,0831,0881,0571,077244,6001,077
2010-08-311,1211,1221,0951,097123,6001,097
2010-08-301,1541,1551,1301,149104,9001,149
2010-08-271,0981,1331,0901,124149,4001,124
2010-08-261,1141,1171,0831,095248,7001,095
2010-08-251,1531,1541,1081,112224,0001,112
2010-08-241,1881,1901,1451,177292,3001,177
2010-08-231,1261,1871,1011,181412,3001,181
2010-08-201,1421,1571,1331,144166,8001,144
2010-08-191,1461,1631,1391,156134,1001,156
2010-08-181,1471,1561,1271,156147,7001,156
2010-08-171,1061,1421,0971,135206,0001,135
2010-08-161,1301,1301,0731,093296,5001,093
2010-08-131,1421,1691,1111,132414,6001,132
2010-08-121,1611,2101,1341,202265,6001,202
2010-08-111,2291,2601,1731,179473,1001,179
2010-08-101,3071,3201,2341,259271,8001,259
2010-08-091,3191,3321,3061,31666,6001,316
2010-08-061,3351,3441,3211,32597,5001,325
2010-08-051,3541,3631,3341,33959,4001,339
2010-08-041,3621,3621,3191,33992,4001,339
2010-08-031,3761,3761,3311,35678,6001,356
2010-08-021,3101,3601,3101,345160,1001,345
2010-07-301,3691,3691,3051,327115,1001,327
2010-07-291,3761,3801,3471,36164,2001,361
2010-07-281,3781,3841,3651,37185,3001,371
2010-07-271,3501,3831,3371,37193,2001,371
2010-07-261,3631,3781,3471,35077,6001,350
2010-07-231,3351,3771,3251,354149,1001,354
2010-07-221,2911,3251,2691,309199,5001,309
2010-07-211,3301,3401,2911,295256,0001,295
2010-07-201,2831,3551,2831,335499,7001,335
2010-07-161,3871,4681,3851,433368,6001,433
2010-07-151,4361,4361,3701,380190,6001,380
2010-07-141,4411,4501,4161,435196,4001,435
2010-07-131,4211,4291,3821,413286,8001,413
2010-07-121,3991,4531,3871,427406,3001,427
2010-07-091,3101,3821,3011,377467,0001,377
2010-07-081,3001,3201,2861,296213,9001,296
2010-07-071,2791,2801,2451,267202,3001,267
2010-07-061,2501,3101,2201,296323,3001,296
2010-07-051,2361,2581,2301,254311,3001,254
2010-07-021,2071,3091,2071,296439,9001,296
2010-07-011,2221,2341,2061,215193,4001,215
2010-06-301,2501,2501,2151,231121,1001,231
2010-06-291,2711,2951,2661,273124,6001,273
2010-06-281,2801,2851,2661,27077,7001,270
2010-06-251,2991,3051,2851,302143,3001,302
2010-06-241,3371,3401,3181,32795,0001,327
2010-06-231,3401,3641,3321,350175,1001,350
2010-06-221,3601,3781,3551,369103,0001,369
2010-06-211,3661,3781,3611,376114,3001,376
2010-06-181,3561,3661,3481,365123,9001,365
2010-06-171,3551,3731,3541,366143,5001,366
2010-06-161,3691,3701,3581,361105,6001,361
2010-06-151,3471,3511,3221,339144,8001,339
2010-06-141,3471,3681,3401,348195,9001,348
2010-06-111,3151,3471,3031,328237,0001,328
2010-06-101,2841,3091,2581,309303,7001,309
2010-06-091,2861,3001,2541,268218,0001,268
2010-06-081,2961,3001,2751,285214,0001,285
2010-06-071,3351,3351,2921,296251,4001,296
2010-06-041,3731,3911,3551,365259,6001,365
2010-06-031,3901,4001,3551,372346,7001,372
2010-06-021,4391,4401,3681,373385,8001,373
2010-06-011,4841,4841,4511,458137,0001,458
2010-05-311,4971,4971,4651,479121,4001,479
2010-05-281,5001,5211,4881,504155,4001,504
2010-05-271,4381,4781,4261,46188,8001,461
2010-05-261,4411,4661,4201,438127,5001,438
2010-05-251,5191,5191,4551,45892,8001,458
2010-05-241,5091,5371,4931,519117,6001,519
2010-05-211,4941,5191,4761,511136,6001,511
2010-05-201,5361,5751,5211,53487,3001,534
2010-05-191,5551,5601,5131,559150,5001,559
2010-05-181,5971,6141,5521,566193,6001,566
2010-05-171,6261,6441,5851,598171,8001,598
2010-05-141,6481,6641,6291,655266,5001,655
2010-05-131,5811,6271,5791,591167,5001,591
2010-05-121,5991,5991,5751,579116,1001,579
2010-05-111,6411,6441,5741,582155,7001,582
2010-05-101,5881,6081,5871,60393,3001,603
2010-05-071,5591,5971,5581,588197,5001,588
2010-05-061,6961,6971,6441,660227,0001,660
2010-04-301,7441,7521,7301,736116,7001,736
2010-04-281,7231,7621,7111,736146,1001,736
2010-04-271,7671,7771,7511,763122,2001,763
2010-04-261,7691,7781,7541,774103,5001,774
2010-04-231,7541,7711,7401,757139,7001,757
2010-04-221,7121,7391,7061,738172,6001,738
2010-04-211,7231,7351,7201,72696,2001,726
2010-04-201,7181,7401,7091,713122,7001,713
2010-04-191,7201,7271,7121,717101,9001,717
2010-04-161,7651,7851,7541,759134,3001,759
2010-04-151,8101,8101,7831,792244,5001,792
2010-04-141,7601,8091,7571,801394,8001,801
2010-04-131,7671,7671,7231,736143,1001,736
2010-04-121,7741,7811,7661,766120,4001,766
2010-04-091,7701,7771,7541,777154,9001,777
2010-04-081,7651,7971,7601,776332,1001,776
2010-04-071,7221,7681,7201,764241,2001,764
2010-04-061,7171,7351,7091,722180,6001,722
2010-04-051,7201,7311,7071,721168,9001,721
2010-04-021,7201,7241,7071,716152,2001,716
2010-04-011,6971,7101,6821,704218,2001,704
2010-03-311,6601,6921,6531,677268,0001,677
2010-03-301,6301,6361,6211,636121,7001,636
2010-03-291,6301,6381,6221,626108,7001,626
2010-03-261,6211,6371,6201,631132,0001,631
2010-03-251,6591,6591,6161,618148,7001,618
2010-03-241,6771,6781,6261,642155,2001,642
2010-03-231,6201,6691,6141,660239,7001,660
2010-03-191,6181,6231,6101,622107,3001,622
2010-03-181,6391,6421,6161,620144,2001,620
2010-03-171,6231,6471,6071,640222,9001,640
2010-03-161,6001,6231,5851,613186,9001,613
2010-03-151,6301,6341,6071,60893,6001,608
2010-03-121,6221,6231,6031,617164,6001,617
2010-03-111,6291,6371,6011,607229,8001,607
2010-03-101,6091,6411,5981,624275,9001,624
2010-03-091,5801,6041,5561,596261,2001,596
2010-03-081,5791,5801,5621,579197,4001,579
2010-03-051,5401,5681,5351,542208,3001,542
2010-03-041,5451,5601,5191,522225,4001,522
2010-03-031,5691,5721,5461,554178,0001,554
2010-03-021,6241,6271,5651,575202,7001,575
2010-03-011,6001,6131,5921,607116,3001,607
2010-02-261,5861,6061,5781,584197,9001,584
2010-02-251,6671,6681,5761,583451,8001,583
2010-02-241,6651,6841,6511,667220,3001,667
2010-02-231,6631,7341,6561,693224,0001,693
2010-02-221,7201,7501,7161,734132,3001,734
2010-02-191,7521,7521,7011,719100,7001,719
2010-02-181,7401,7401,7201,73585,0001,735
2010-02-171,7301,7311,7041,72483,9001,724
2010-02-161,7101,7151,6851,69288,0001,692
2010-02-151,7651,7691,6591,690478,4001,690
2010-02-121,7251,7431,7031,74368,5001,743
2010-02-101,7101,7231,6901,69372,3001,693
2010-02-091,6871,6971,6721,69270,5001,692
2010-02-081,7001,7491,6811,68688,3001,686
2010-02-051,6821,7321,6801,715146,7001,715
2010-02-041,7701,7781,7271,737146,8001,737
2010-02-031,7791,8001,7651,782148,9001,782
2010-02-021,7751,7891,7451,76597,2001,765
2010-02-011,7251,7541,7021,739124,8001,739
2010-01-291,7661,7751,7411,74386,7001,743
2010-01-281,7451,7931,7381,776112,1001,776
2010-01-271,7811,7811,7441,75093,3001,750
2010-01-261,8381,8481,7811,782152,1001,782
2010-01-251,8241,8531,8151,837108,4001,837
2010-01-221,8591,8791,8401,850130,7001,850
2010-01-211,8621,9071,8411,899149,3001,899
2010-01-201,9261,9341,8921,896102,7001,896
2010-01-191,9901,9911,9051,914187,1001,914
2010-01-181,9552,0071,9511,982111,5001,982
2010-01-152,0012,0291,9962,005136,5002,005
2010-01-141,9902,0181,9892,00897,5002,008
2010-01-131,9731,9971,9501,980171,1001,980
2010-01-121,9741,9991,9621,997119,8001,997
2010-01-081,9301,9781,9201,974210,7001,974
2010-01-071,8701,9101,8551,893153,5001,893
2010-01-061,8401,8691,8221,85283,0001,852
2010-01-051,8401,8471,8191,82476,7001,824
2010-01-041,8001,8121,7851,80424,6001,804

分割・併合履歴 : なし