1. HOME >
  2. 株価時系列 >
  3. 6269 >
  4. 2011年

6269 三井海洋開発(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3181,3341,3031,32743,9001,327
2011-12-291,3041,3261,2981,32084,3001,320
2011-12-281,2791,3201,2791,30451,1001,304
2011-12-271,3001,3361,2941,32196,2001,321
2011-12-261,3021,3151,2801,30247,1001,302
2011-12-221,2701,2991,2701,29983,6001,299
2011-12-211,2981,2981,2371,26467,0001,264
2011-12-201,2601,2841,2601,28132,0001,281
2011-12-191,2821,2881,2521,25864,2001,258
2011-12-161,2821,3061,2751,29873,3001,298
2011-12-151,2941,2971,2681,27767,9001,277
2011-12-141,2961,3081,2911,29929,9001,299
2011-12-131,2941,3051,2941,29537,8001,295
2011-12-121,3151,3381,3051,31963,6001,319
2011-12-091,2951,3141,2901,30158,7001,301
2011-12-081,3081,3081,2881,29477,9001,294
2011-12-071,2941,3261,2901,32125,5001,321
2011-12-061,2921,3071,2901,29047,5001,290
2011-12-051,3071,3071,2881,29745,6001,297
2011-12-021,3031,3071,2841,30767,8001,307
2011-12-011,2951,3051,2831,302110,4001,302
2011-11-301,2761,2761,2601,26950,4001,269
2011-11-291,2641,2841,2561,28225,9001,282
2011-11-281,2541,2541,2431,248130,4001,248
2011-11-251,2561,2641,2491,24946,2001,249
2011-11-241,2431,2691,2431,25648,7001,256
2011-11-221,2501,2791,2501,27355,4001,273
2011-11-211,2591,2641,2461,25723,1001,257
2011-11-181,2471,2671,2431,26527,8001,265
2011-11-171,2401,2741,2301,26756,0001,267
2011-11-161,2941,2991,2451,25168,0001,251
2011-11-151,3011,3021,2491,28797,1001,287
2011-11-141,3291,3321,3081,32125,1001,321
2011-11-111,2931,3161,2821,31156,7001,311
2011-11-101,2901,3191,2851,30153,3001,301
2011-11-091,3101,3301,3031,32871,3001,328
2011-11-081,3501,3561,2921,29984,3001,299
2011-11-071,3421,3641,3401,35832,5001,358
2011-11-041,3281,3591,3221,35257,4001,352
2011-11-021,3501,3511,3151,31759,3001,317
2011-11-011,3641,3801,3461,35060,4001,350
2011-10-311,3601,4161,3601,38481,9001,384
2011-10-281,3601,3741,3481,36363,4001,363
2011-10-271,3331,3471,3121,33963,0001,339
2011-10-261,3101,3391,2901,33366,7001,333
2011-10-251,3481,3481,3201,33145,2001,331
2011-10-241,3001,3471,2941,34497,5001,344
2011-10-211,2811,2961,2811,28934,7001,289
2011-10-201,2981,3031,2811,28558,0001,285
2011-10-191,3181,3251,2951,30585,5001,305
2011-10-181,3201,3211,3001,30154,2001,301
2011-10-171,3081,3441,3061,33570,3001,335
2011-10-141,3201,3451,3081,30972,3001,309
2011-10-131,3511,3551,3361,34593,1001,345
2011-10-121,3361,3521,3251,33686,4001,336
2011-10-111,3211,3481,3211,336100,0001,336
2011-10-071,3391,3501,2941,300148,4001,300
2011-10-061,3231,3601,3231,33791,2001,337
2011-10-051,3551,3661,3161,317125,3001,317
2011-10-041,3441,3741,3291,37238,4001,372
2011-10-031,3551,3711,3261,35774,2001,357
2011-09-301,4101,4201,3671,384115,8001,384
2011-09-291,4001,4201,3801,42084,3001,420
2011-09-281,3701,4261,3651,422124,4001,422
2011-09-271,2921,3671,2891,367119,3001,367
2011-09-261,3171,3171,2641,27179,3001,271
2011-09-221,3341,3341,2981,31144,4001,311
2011-09-211,3391,3421,3181,33348,6001,333
2011-09-201,3281,3501,3281,33938,3001,339
2011-09-161,3421,3661,3241,35786,7001,357
2011-09-151,3521,3651,3151,324110,8001,324
2011-09-141,3781,3951,3381,33973,1001,339
2011-09-131,3451,3841,3361,36762,0001,367
2011-09-121,3201,3511,3201,32752,6001,327
2011-09-091,3711,3931,3531,358154,2001,358
2011-09-081,3841,3941,3651,372101,2001,372
2011-09-071,3191,3711,3161,35983,1001,359
2011-09-061,3491,3491,3121,31380,8001,313
2011-09-051,3671,3741,3511,36591,0001,365
2011-09-021,3591,3871,3501,373173,4001,373
2011-09-011,3761,3841,3651,369124,7001,369
2011-08-311,3721,3831,3541,370100,3001,370
2011-08-301,3571,3861,3561,37488,0001,374
2011-08-291,3241,3641,3021,341179,1001,341
2011-08-261,2991,3451,2991,338178,2001,338
2011-08-251,2531,3371,2491,296236,0001,296
2011-08-241,2501,2601,2101,216115,0001,216
2011-08-231,2101,2301,2071,221100,9001,221
2011-08-221,2211,2421,2071,209111,0001,209
2011-08-191,2611,2731,2151,223170,2001,223
2011-08-181,3201,3201,2871,300102,9001,300
2011-08-171,3251,3421,2971,320123,3001,320
2011-08-161,2981,3071,2921,30560,7001,305
2011-08-151,2721,3151,2691,289189,4001,289
2011-08-121,2601,2931,2391,243247,9001,243
2011-08-111,2381,2761,2191,265123,3001,265
2011-08-101,3541,3541,2841,284134,2001,284
2011-08-091,2421,3031,2061,294146,5001,294
2011-08-081,3301,3401,2701,274186,5001,274
2011-08-051,3751,3811,3511,359122,3001,359
2011-08-041,4331,4571,4231,426107,8001,426
2011-08-031,4551,4651,4031,433193,7001,433
2011-08-021,4851,4871,4671,477105,8001,477
2011-08-011,4361,4911,4321,485195,6001,485
2011-07-291,4601,4651,4131,42076,9001,420
2011-07-281,4121,4701,4121,454150,8001,454
2011-07-271,4501,4501,4231,434110,9001,434
2011-07-261,4601,4741,4521,452159,7001,452
2011-07-251,4751,4931,4611,467317,8001,467
2011-07-221,4081,4361,3961,431128,2001,431
2011-07-211,3941,3951,3861,39450,3001,394
2011-07-201,3931,3941,3811,38641,5001,386
2011-07-191,3951,3991,3751,38153,0001,381
2011-07-151,3701,3981,3691,39598,1001,395
2011-07-141,3921,3961,3821,38960,0001,389
2011-07-131,3851,3961,3771,392117,2001,392
2011-07-121,4031,4071,3851,38666,3001,386
2011-07-111,4181,4381,4121,41880,0001,418
2011-07-081,4131,4251,4031,41860,7001,418
2011-07-071,4051,4181,4011,40246,4001,402
2011-07-061,4071,4121,3841,408103,7001,408
2011-07-051,4211,4351,4031,406109,2001,406
2011-07-041,4501,4711,4011,413351,4001,413
2011-07-011,3951,4041,3871,39371,7001,393
2011-06-301,3891,3891,3511,37390,5001,373
2011-06-291,4001,4051,3701,376104,4001,376
2011-06-281,3801,3991,3551,399126,1001,399
2011-06-271,3711,3891,3561,38397,1001,383
2011-06-241,3841,3941,3601,38875,5001,388
2011-06-231,3721,3931,3721,38458,7001,384
2011-06-221,3971,3971,3681,393127,0001,393
2011-06-211,3181,3561,3101,354121,2001,354
2011-06-201,3011,3211,2981,31597,4001,315
2011-06-171,3151,3171,2801,28377,2001,283
2011-06-161,2981,3231,2931,305139,7001,305
2011-06-151,3151,3161,2961,31069,5001,310
2011-06-141,2921,3101,2811,300123,3001,300
2011-06-131,2921,3151,2901,30040,4001,300
2011-06-101,3401,3401,3021,306140,6001,306
2011-06-091,3421,3421,3111,32174,5001,321
2011-06-081,3551,3571,3221,33477,4001,334
2011-06-071,3281,3451,3191,34552,5001,345
2011-06-061,3661,3671,3201,328101,6001,328
2011-06-031,3581,3731,3561,365171,2001,365
2011-06-021,3411,3601,3411,349111,8001,349
2011-06-011,3691,3711,3381,371157,1001,371
2011-05-311,3061,3811,3061,372252,9001,372
2011-05-301,2901,3131,2811,30699,5001,306
2011-05-271,2821,2931,2701,279117,1001,279
2011-05-261,3001,3131,2871,299103,2001,299
2011-05-251,2981,2981,2631,281114,7001,281
2011-05-241,3051,3081,2831,292139,6001,292
2011-05-231,3161,3591,3011,324257,0001,324
2011-05-201,3191,3361,3101,315168,3001,315
2011-05-191,3581,3661,3211,326181,6001,326
2011-05-181,3521,3651,3351,349215,3001,349
2011-05-171,3261,3581,3241,350105,9001,350
2011-05-161,3901,3901,3151,319281,0001,319
2011-05-131,4561,4571,3621,375231,4001,375
2011-05-121,4921,4921,4581,461106,7001,461
2011-05-111,4991,5101,4811,492141,9001,492
2011-05-101,4501,4781,4471,46984,5001,469
2011-05-091,4571,4681,4431,448102,5001,448
2011-05-061,4691,4731,4441,453203,1001,453
2011-05-021,5101,5101,4911,499110,0001,499
2011-04-281,5101,5221,4881,496109,0001,496
2011-04-271,5021,5171,4901,495121,2001,495
2011-04-261,5191,5191,4901,50270,0001,502
2011-04-251,5361,5371,5111,51855,0001,518
2011-04-221,5331,5351,5271,53142,2001,531
2011-04-211,5341,5391,5221,52682,4001,526
2011-04-201,5201,5401,5201,526114,4001,526
2011-04-191,5071,5261,5031,51572,7001,515
2011-04-181,5311,5481,5291,530134,8001,530
2011-04-151,5331,5551,5291,530122,9001,530
2011-04-141,4861,5381,4801,532280,2001,532
2011-04-131,4501,4651,4401,45660,6001,456
2011-04-121,4521,4731,4521,457143,2001,457
2011-04-111,4411,4591,4341,44860,5001,448
2011-04-081,4011,4641,3961,441129,8001,441
2011-04-071,4301,4471,3971,402155,5001,402
2011-04-061,4551,4551,4161,42577,9001,425
2011-04-051,4901,4951,4391,45699,8001,456
2011-04-041,4881,5071,4861,491122,6001,491
2011-04-011,5001,5101,4791,489160,5001,489
2011-03-311,5261,5271,5101,517127,5001,517
2011-03-301,5051,5181,4961,512156,4001,512
2011-03-291,5021,5021,4801,496144,2001,496
2011-03-281,4681,4881,4651,487129,1001,487
2011-03-251,4681,4781,4531,467185,7001,467
2011-03-241,4581,4631,4331,45085,8001,450
2011-03-231,4361,4581,4091,443129,3001,443
2011-03-221,4331,4461,4001,422227,1001,422
2011-03-181,3621,4321,3621,408256,4001,408
2011-03-171,2301,3931,1951,359325,6001,359
2011-03-161,2031,2861,1641,260284,2001,260
2011-03-151,2941,2991,0141,202430,1001,202
2011-03-141,2701,3431,2381,264245,9001,264
2011-03-111,4291,4391,4121,420221,7001,420
2011-03-101,4111,4321,4021,423275,5001,423
2011-03-091,4331,4411,4031,404230,3001,404
2011-03-081,4541,4541,4161,424282,3001,424
2011-03-071,4841,4841,4551,462106,8001,462
2011-03-041,4861,4971,4741,484179,4001,484
2011-03-031,4461,4851,4461,479125,3001,479
2011-03-021,4901,4901,4461,452129,0001,452
2011-03-011,5051,5051,4831,495156,9001,495
2011-02-281,4831,5081,4551,504147,6001,504
2011-02-251,4671,4821,4301,481237,6001,481
2011-02-241,4401,4631,4271,458316,9001,458
2011-02-231,4161,4591,4121,440274,8001,440
2011-02-221,4411,4451,3971,407280,6001,407
2011-02-211,4911,5021,4471,449379,1001,449
2011-02-181,5191,5401,4831,500217,4001,500
2011-02-171,5441,5501,5121,519160,4001,519
2011-02-161,5001,5601,4911,534234,2001,534
2011-02-151,5221,5271,4821,518306,5001,518
2011-02-141,5711,5711,5251,540180,0001,540
2011-02-101,5291,5671,5291,566126,5001,566
2011-02-091,5041,5371,5041,534131,8001,534
2011-02-081,5091,5181,5031,50966,9001,509
2011-02-071,4871,5051,4841,503115,9001,503
2011-02-041,4731,4911,4711,48472,8001,484
2011-02-031,4811,4951,4721,47995,0001,479
2011-02-021,4931,5081,4851,48670,1001,486
2011-02-011,4641,4831,4631,46766,8001,467
2011-01-311,4631,4761,4501,46286,5001,462
2011-01-281,5041,5081,4811,493101,9001,493
2011-01-271,5001,5211,4971,51077,0001,510
2011-01-261,5001,5101,4921,49265,7001,492
2011-01-251,5151,5231,4961,51087,8001,510
2011-01-241,4761,5041,4741,49581,3001,495
2011-01-211,5151,5331,4561,461205,7001,461
2011-01-201,5351,5351,5121,514109,9001,514
2011-01-191,5291,5451,5021,545113,6001,545
2011-01-181,5211,5311,5201,52454,7001,524
2011-01-171,5231,5791,5231,529121,1001,529
2011-01-141,5301,5341,5011,513149,7001,513
2011-01-131,5421,5601,5331,534142,9001,534
2011-01-121,5691,5691,5351,54189,9001,541
2011-01-111,5411,5521,5291,550179,3001,550
2011-01-071,5231,5631,5231,548217,9001,548
2011-01-061,5151,5231,5031,514133,7001,514
2011-01-051,4731,5101,4601,494171,4001,494
2011-01-041,4421,4771,4351,463125,8001,463

分割・併合履歴 ： なし