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
2011-12-30	1,318	1,334	1,303	1,327	43,900	1,327
2011-12-29	1,304	1,326	1,298	1,320	84,300	1,320
2011-12-28	1,279	1,320	1,279	1,304	51,100	1,304
2011-12-27	1,300	1,336	1,294	1,321	96,200	1,321
2011-12-26	1,302	1,315	1,280	1,302	47,100	1,302
2011-12-22	1,270	1,299	1,270	1,299	83,600	1,299
2011-12-21	1,298	1,298	1,237	1,264	67,000	1,264
2011-12-20	1,260	1,284	1,260	1,281	32,000	1,281
2011-12-19	1,282	1,288	1,252	1,258	64,200	1,258
2011-12-16	1,282	1,306	1,275	1,298	73,300	1,298
2011-12-15	1,294	1,297	1,268	1,277	67,900	1,277
2011-12-14	1,296	1,308	1,291	1,299	29,900	1,299
2011-12-13	1,294	1,305	1,294	1,295	37,800	1,295
2011-12-12	1,315	1,338	1,305	1,319	63,600	1,319
2011-12-09	1,295	1,314	1,290	1,301	58,700	1,301
2011-12-08	1,308	1,308	1,288	1,294	77,900	1,294
2011-12-07	1,294	1,326	1,290	1,321	25,500	1,321
2011-12-06	1,292	1,307	1,290	1,290	47,500	1,290
2011-12-05	1,307	1,307	1,288	1,297	45,600	1,297
2011-12-02	1,303	1,307	1,284	1,307	67,800	1,307
2011-12-01	1,295	1,305	1,283	1,302	110,400	1,302
2011-11-30	1,276	1,276	1,260	1,269	50,400	1,269
2011-11-29	1,264	1,284	1,256	1,282	25,900	1,282
2011-11-28	1,254	1,254	1,243	1,248	130,400	1,248
2011-11-25	1,256	1,264	1,249	1,249	46,200	1,249
2011-11-24	1,243	1,269	1,243	1,256	48,700	1,256
2011-11-22	1,250	1,279	1,250	1,273	55,400	1,273
2011-11-21	1,259	1,264	1,246	1,257	23,100	1,257
2011-11-18	1,247	1,267	1,243	1,265	27,800	1,265
2011-11-17	1,240	1,274	1,230	1,267	56,000	1,267
2011-11-16	1,294	1,299	1,245	1,251	68,000	1,251
2011-11-15	1,301	1,302	1,249	1,287	97,100	1,287
2011-11-14	1,329	1,332	1,308	1,321	25,100	1,321
2011-11-11	1,293	1,316	1,282	1,311	56,700	1,311
2011-11-10	1,290	1,319	1,285	1,301	53,300	1,301
2011-11-09	1,310	1,330	1,303	1,328	71,300	1,328
2011-11-08	1,350	1,356	1,292	1,299	84,300	1,299
2011-11-07	1,342	1,364	1,340	1,358	32,500	1,358
2011-11-04	1,328	1,359	1,322	1,352	57,400	1,352
2011-11-02	1,350	1,351	1,315	1,317	59,300	1,317
2011-11-01	1,364	1,380	1,346	1,350	60,400	1,350
2011-10-31	1,360	1,416	1,360	1,384	81,900	1,384
2011-10-28	1,360	1,374	1,348	1,363	63,400	1,363
2011-10-27	1,333	1,347	1,312	1,339	63,000	1,339
2011-10-26	1,310	1,339	1,290	1,333	66,700	1,333
2011-10-25	1,348	1,348	1,320	1,331	45,200	1,331
2011-10-24	1,300	1,347	1,294	1,344	97,500	1,344
2011-10-21	1,281	1,296	1,281	1,289	34,700	1,289
2011-10-20	1,298	1,303	1,281	1,285	58,000	1,285
2011-10-19	1,318	1,325	1,295	1,305	85,500	1,305
2011-10-18	1,320	1,321	1,300	1,301	54,200	1,301
2011-10-17	1,308	1,344	1,306	1,335	70,300	1,335
2011-10-14	1,320	1,345	1,308	1,309	72,300	1,309
2011-10-13	1,351	1,355	1,336	1,345	93,100	1,345
2011-10-12	1,336	1,352	1,325	1,336	86,400	1,336
2011-10-11	1,321	1,348	1,321	1,336	100,000	1,336
2011-10-07	1,339	1,350	1,294	1,300	148,400	1,300
2011-10-06	1,323	1,360	1,323	1,337	91,200	1,337
2011-10-05	1,355	1,366	1,316	1,317	125,300	1,317
2011-10-04	1,344	1,374	1,329	1,372	38,400	1,372
2011-10-03	1,355	1,371	1,326	1,357	74,200	1,357
2011-09-30	1,410	1,420	1,367	1,384	115,800	1,384
2011-09-29	1,400	1,420	1,380	1,420	84,300	1,420
2011-09-28	1,370	1,426	1,365	1,422	124,400	1,422
2011-09-27	1,292	1,367	1,289	1,367	119,300	1,367
2011-09-26	1,317	1,317	1,264	1,271	79,300	1,271
2011-09-22	1,334	1,334	1,298	1,311	44,400	1,311
2011-09-21	1,339	1,342	1,318	1,333	48,600	1,333
2011-09-20	1,328	1,350	1,328	1,339	38,300	1,339
2011-09-16	1,342	1,366	1,324	1,357	86,700	1,357
2011-09-15	1,352	1,365	1,315	1,324	110,800	1,324
2011-09-14	1,378	1,395	1,338	1,339	73,100	1,339
2011-09-13	1,345	1,384	1,336	1,367	62,000	1,367
2011-09-12	1,320	1,351	1,320	1,327	52,600	1,327
2011-09-09	1,371	1,393	1,353	1,358	154,200	1,358
2011-09-08	1,384	1,394	1,365	1,372	101,200	1,372
2011-09-07	1,319	1,371	1,316	1,359	83,100	1,359
2011-09-06	1,349	1,349	1,312	1,313	80,800	1,313
2011-09-05	1,367	1,374	1,351	1,365	91,000	1,365
2011-09-02	1,359	1,387	1,350	1,373	173,400	1,373
2011-09-01	1,376	1,384	1,365	1,369	124,700	1,369
2011-08-31	1,372	1,383	1,354	1,370	100,300	1,370
2011-08-30	1,357	1,386	1,356	1,374	88,000	1,374
2011-08-29	1,324	1,364	1,302	1,341	179,100	1,341
2011-08-26	1,299	1,345	1,299	1,338	178,200	1,338
2011-08-25	1,253	1,337	1,249	1,296	236,000	1,296
2011-08-24	1,250	1,260	1,210	1,216	115,000	1,216
2011-08-23	1,210	1,230	1,207	1,221	100,900	1,221
2011-08-22	1,221	1,242	1,207	1,209	111,000	1,209
2011-08-19	1,261	1,273	1,215	1,223	170,200	1,223
2011-08-18	1,320	1,320	1,287	1,300	102,900	1,300
2011-08-17	1,325	1,342	1,297	1,320	123,300	1,320
2011-08-16	1,298	1,307	1,292	1,305	60,700	1,305
2011-08-15	1,272	1,315	1,269	1,289	189,400	1,289
2011-08-12	1,260	1,293	1,239	1,243	247,900	1,243
2011-08-11	1,238	1,276	1,219	1,265	123,300	1,265
2011-08-10	1,354	1,354	1,284	1,284	134,200	1,284
2011-08-09	1,242	1,303	1,206	1,294	146,500	1,294
2011-08-08	1,330	1,340	1,270	1,274	186,500	1,274
2011-08-05	1,375	1,381	1,351	1,359	122,300	1,359
2011-08-04	1,433	1,457	1,423	1,426	107,800	1,426
2011-08-03	1,455	1,465	1,403	1,433	193,700	1,433
2011-08-02	1,485	1,487	1,467	1,477	105,800	1,477
2011-08-01	1,436	1,491	1,432	1,485	195,600	1,485
2011-07-29	1,460	1,465	1,413	1,420	76,900	1,420
2011-07-28	1,412	1,470	1,412	1,454	150,800	1,454
2011-07-27	1,450	1,450	1,423	1,434	110,900	1,434
2011-07-26	1,460	1,474	1,452	1,452	159,700	1,452
2011-07-25	1,475	1,493	1,461	1,467	317,800	1,467
2011-07-22	1,408	1,436	1,396	1,431	128,200	1,431
2011-07-21	1,394	1,395	1,386	1,394	50,300	1,394
2011-07-20	1,393	1,394	1,381	1,386	41,500	1,386
2011-07-19	1,395	1,399	1,375	1,381	53,000	1,381
2011-07-15	1,370	1,398	1,369	1,395	98,100	1,395
2011-07-14	1,392	1,396	1,382	1,389	60,000	1,389
2011-07-13	1,385	1,396	1,377	1,392	117,200	1,392
2011-07-12	1,403	1,407	1,385	1,386	66,300	1,386
2011-07-11	1,418	1,438	1,412	1,418	80,000	1,418
2011-07-08	1,413	1,425	1,403	1,418	60,700	1,418
2011-07-07	1,405	1,418	1,401	1,402	46,400	1,402
2011-07-06	1,407	1,412	1,384	1,408	103,700	1,408
2011-07-05	1,421	1,435	1,403	1,406	109,200	1,406
2011-07-04	1,450	1,471	1,401	1,413	351,400	1,413
2011-07-01	1,395	1,404	1,387	1,393	71,700	1,393
2011-06-30	1,389	1,389	1,351	1,373	90,500	1,373
2011-06-29	1,400	1,405	1,370	1,376	104,400	1,376
2011-06-28	1,380	1,399	1,355	1,399	126,100	1,399
2011-06-27	1,371	1,389	1,356	1,383	97,100	1,383
2011-06-24	1,384	1,394	1,360	1,388	75,500	1,388
2011-06-23	1,372	1,393	1,372	1,384	58,700	1,384
2011-06-22	1,397	1,397	1,368	1,393	127,000	1,393
2011-06-21	1,318	1,356	1,310	1,354	121,200	1,354
2011-06-20	1,301	1,321	1,298	1,315	97,400	1,315
2011-06-17	1,315	1,317	1,280	1,283	77,200	1,283
2011-06-16	1,298	1,323	1,293	1,305	139,700	1,305
2011-06-15	1,315	1,316	1,296	1,310	69,500	1,310
2011-06-14	1,292	1,310	1,281	1,300	123,300	1,300
2011-06-13	1,292	1,315	1,290	1,300	40,400	1,300
2011-06-10	1,340	1,340	1,302	1,306	140,600	1,306
2011-06-09	1,342	1,342	1,311	1,321	74,500	1,321
2011-06-08	1,355	1,357	1,322	1,334	77,400	1,334
2011-06-07	1,328	1,345	1,319	1,345	52,500	1,345
2011-06-06	1,366	1,367	1,320	1,328	101,600	1,328
2011-06-03	1,358	1,373	1,356	1,365	171,200	1,365
2011-06-02	1,341	1,360	1,341	1,349	111,800	1,349
2011-06-01	1,369	1,371	1,338	1,371	157,100	1,371
2011-05-31	1,306	1,381	1,306	1,372	252,900	1,372
2011-05-30	1,290	1,313	1,281	1,306	99,500	1,306
2011-05-27	1,282	1,293	1,270	1,279	117,100	1,279
2011-05-26	1,300	1,313	1,287	1,299	103,200	1,299
2011-05-25	1,298	1,298	1,263	1,281	114,700	1,281
2011-05-24	1,305	1,308	1,283	1,292	139,600	1,292
2011-05-23	1,316	1,359	1,301	1,324	257,000	1,324
2011-05-20	1,319	1,336	1,310	1,315	168,300	1,315
2011-05-19	1,358	1,366	1,321	1,326	181,600	1,326
2011-05-18	1,352	1,365	1,335	1,349	215,300	1,349
2011-05-17	1,326	1,358	1,324	1,350	105,900	1,350
2011-05-16	1,390	1,390	1,315	1,319	281,000	1,319
2011-05-13	1,456	1,457	1,362	1,375	231,400	1,375
2011-05-12	1,492	1,492	1,458	1,461	106,700	1,461
2011-05-11	1,499	1,510	1,481	1,492	141,900	1,492
2011-05-10	1,450	1,478	1,447	1,469	84,500	1,469
2011-05-09	1,457	1,468	1,443	1,448	102,500	1,448
2011-05-06	1,469	1,473	1,444	1,453	203,100	1,453
2011-05-02	1,510	1,510	1,491	1,499	110,000	1,499
2011-04-28	1,510	1,522	1,488	1,496	109,000	1,496
2011-04-27	1,502	1,517	1,490	1,495	121,200	1,495
2011-04-26	1,519	1,519	1,490	1,502	70,000	1,502
2011-04-25	1,536	1,537	1,511	1,518	55,000	1,518
2011-04-22	1,533	1,535	1,527	1,531	42,200	1,531
2011-04-21	1,534	1,539	1,522	1,526	82,400	1,526
2011-04-20	1,520	1,540	1,520	1,526	114,400	1,526
2011-04-19	1,507	1,526	1,503	1,515	72,700	1,515
2011-04-18	1,531	1,548	1,529	1,530	134,800	1,530
2011-04-15	1,533	1,555	1,529	1,530	122,900	1,530
2011-04-14	1,486	1,538	1,480	1,532	280,200	1,532
2011-04-13	1,450	1,465	1,440	1,456	60,600	1,456
2011-04-12	1,452	1,473	1,452	1,457	143,200	1,457
2011-04-11	1,441	1,459	1,434	1,448	60,500	1,448
2011-04-08	1,401	1,464	1,396	1,441	129,800	1,441
2011-04-07	1,430	1,447	1,397	1,402	155,500	1,402
2011-04-06	1,455	1,455	1,416	1,425	77,900	1,425
2011-04-05	1,490	1,495	1,439	1,456	99,800	1,456
2011-04-04	1,488	1,507	1,486	1,491	122,600	1,491
2011-04-01	1,500	1,510	1,479	1,489	160,500	1,489
2011-03-31	1,526	1,527	1,510	1,517	127,500	1,517
2011-03-30	1,505	1,518	1,496	1,512	156,400	1,512
2011-03-29	1,502	1,502	1,480	1,496	144,200	1,496
2011-03-28	1,468	1,488	1,465	1,487	129,100	1,487
2011-03-25	1,468	1,478	1,453	1,467	185,700	1,467
2011-03-24	1,458	1,463	1,433	1,450	85,800	1,450
2011-03-23	1,436	1,458	1,409	1,443	129,300	1,443
2011-03-22	1,433	1,446	1,400	1,422	227,100	1,422
2011-03-18	1,362	1,432	1,362	1,408	256,400	1,408
2011-03-17	1,230	1,393	1,195	1,359	325,600	1,359
2011-03-16	1,203	1,286	1,164	1,260	284,200	1,260
2011-03-15	1,294	1,299	1,014	1,202	430,100	1,202
2011-03-14	1,270	1,343	1,238	1,264	245,900	1,264
2011-03-11	1,429	1,439	1,412	1,420	221,700	1,420
2011-03-10	1,411	1,432	1,402	1,423	275,500	1,423
2011-03-09	1,433	1,441	1,403	1,404	230,300	1,404
2011-03-08	1,454	1,454	1,416	1,424	282,300	1,424
2011-03-07	1,484	1,484	1,455	1,462	106,800	1,462
2011-03-04	1,486	1,497	1,474	1,484	179,400	1,484
2011-03-03	1,446	1,485	1,446	1,479	125,300	1,479
2011-03-02	1,490	1,490	1,446	1,452	129,000	1,452
2011-03-01	1,505	1,505	1,483	1,495	156,900	1,495
2011-02-28	1,483	1,508	1,455	1,504	147,600	1,504
2011-02-25	1,467	1,482	1,430	1,481	237,600	1,481
2011-02-24	1,440	1,463	1,427	1,458	316,900	1,458
2011-02-23	1,416	1,459	1,412	1,440	274,800	1,440
2011-02-22	1,441	1,445	1,397	1,407	280,600	1,407
2011-02-21	1,491	1,502	1,447	1,449	379,100	1,449
2011-02-18	1,519	1,540	1,483	1,500	217,400	1,500
2011-02-17	1,544	1,550	1,512	1,519	160,400	1,519
2011-02-16	1,500	1,560	1,491	1,534	234,200	1,534
2011-02-15	1,522	1,527	1,482	1,518	306,500	1,518
2011-02-14	1,571	1,571	1,525	1,540	180,000	1,540
2011-02-10	1,529	1,567	1,529	1,566	126,500	1,566
2011-02-09	1,504	1,537	1,504	1,534	131,800	1,534
2011-02-08	1,509	1,518	1,503	1,509	66,900	1,509
2011-02-07	1,487	1,505	1,484	1,503	115,900	1,503
2011-02-04	1,473	1,491	1,471	1,484	72,800	1,484
2011-02-03	1,481	1,495	1,472	1,479	95,000	1,479
2011-02-02	1,493	1,508	1,485	1,486	70,100	1,486
2011-02-01	1,464	1,483	1,463	1,467	66,800	1,467
2011-01-31	1,463	1,476	1,450	1,462	86,500	1,462
2011-01-28	1,504	1,508	1,481	1,493	101,900	1,493
2011-01-27	1,500	1,521	1,497	1,510	77,000	1,510
2011-01-26	1,500	1,510	1,492	1,492	65,700	1,492
2011-01-25	1,515	1,523	1,496	1,510	87,800	1,510
2011-01-24	1,476	1,504	1,474	1,495	81,300	1,495
2011-01-21	1,515	1,533	1,456	1,461	205,700	1,461
2011-01-20	1,535	1,535	1,512	1,514	109,900	1,514
2011-01-19	1,529	1,545	1,502	1,545	113,600	1,545
2011-01-18	1,521	1,531	1,520	1,524	54,700	1,524
2011-01-17	1,523	1,579	1,523	1,529	121,100	1,529
2011-01-14	1,530	1,534	1,501	1,513	149,700	1,513
2011-01-13	1,542	1,560	1,533	1,534	142,900	1,534
2011-01-12	1,569	1,569	1,535	1,541	89,900	1,541
2011-01-11	1,541	1,552	1,529	1,550	179,300	1,550
2011-01-07	1,523	1,563	1,523	1,548	217,900	1,548
2011-01-06	1,515	1,523	1,503	1,514	133,700	1,514
2011-01-05	1,473	1,510	1,460	1,494	171,400	1,494
2011-01-04	1,442	1,477	1,435	1,463	125,800	1,463

分割・併合履歴：なし