6269 三井海洋開発(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,851	1,890	1,843	1,869	171,200	1,869
2012-12-27	1,870	1,870	1,850	1,858	98,300	1,858
2012-12-26	1,851	1,868	1,842	1,854	92,500	1,854
2012-12-25	1,872	1,875	1,857	1,866	78,600	1,866
2012-12-21	1,862	1,893	1,835	1,850	145,200	1,850
2012-12-20	1,870	1,913	1,853	1,861	286,100	1,861
2012-12-19	1,820	1,913	1,818	1,877	411,500	1,877
2012-12-18	1,731	1,837	1,730	1,815	473,100	1,815
2012-12-17	1,709	1,730	1,698	1,726	156,200	1,726
2012-12-14	1,682	1,700	1,680	1,695	148,900	1,695
2012-12-13	1,700	1,709	1,698	1,701	76,900	1,701
2012-12-12	1,703	1,713	1,681	1,697	165,400	1,697
2012-12-11	1,693	1,698	1,674	1,698	116,200	1,698
2012-12-10	1,708	1,708	1,684	1,687	102,500	1,687
2012-12-07	1,699	1,702	1,686	1,695	102,500	1,695
2012-12-06	1,699	1,699	1,682	1,698	141,000	1,698
2012-12-05	1,650	1,692	1,642	1,686	246,400	1,686
2012-12-04	1,626	1,655	1,623	1,648	103,300	1,648
2012-12-03	1,620	1,643	1,618	1,623	103,900	1,623
2012-11-30	1,652	1,658	1,622	1,626	125,800	1,626
2012-11-29	1,612	1,641	1,611	1,634	158,100	1,634
2012-11-28	1,617	1,629	1,605	1,616	150,500	1,616
2012-11-27	1,603	1,627	1,602	1,625	96,300	1,625
2012-11-26	1,602	1,616	1,596	1,597	141,500	1,597
2012-11-22	1,620	1,628	1,610	1,617	182,300	1,617
2012-11-21	1,619	1,624	1,600	1,609	68,000	1,609
2012-11-20	1,624	1,637	1,596	1,606	110,400	1,606
2012-11-19	1,629	1,639	1,620	1,623	87,300	1,623
2012-11-16	1,627	1,630	1,601	1,620	116,900	1,620
2012-11-15	1,592	1,628	1,581	1,626	155,900	1,626
2012-11-14	1,561	1,582	1,548	1,582	104,100	1,582
2012-11-13	1,574	1,602	1,548	1,566	168,100	1,566
2012-11-12	1,520	1,545	1,520	1,540	116,600	1,540
2012-11-09	1,500	1,574	1,493	1,548	126,200	1,548
2012-11-08	1,520	1,546	1,518	1,518	147,700	1,518
2012-11-07	1,541	1,557	1,527	1,534	96,200	1,534
2012-11-06	1,541	1,542	1,529	1,541	71,800	1,541
2012-11-05	1,578	1,587	1,540	1,542	191,200	1,542
2012-11-02	1,612	1,620	1,589	1,594	175,900	1,594
2012-11-01	1,614	1,621	1,595	1,605	112,800	1,605
2012-10-31	1,623	1,636	1,610	1,620	66,000	1,620
2012-10-30	1,642	1,648	1,619	1,619	168,200	1,619
2012-10-29	1,617	1,634	1,606	1,624	57,800	1,624
2012-10-26	1,638	1,638	1,603	1,616	92,100	1,616
2012-10-25	1,597	1,636	1,597	1,635	121,600	1,635
2012-10-24	1,615	1,618	1,590	1,596	85,900	1,596
2012-10-23	1,617	1,625	1,611	1,617	108,700	1,617
2012-10-22	1,624	1,624	1,594	1,613	162,200	1,613
2012-10-19	1,615	1,620	1,601	1,613	81,300	1,613
2012-10-18	1,620	1,623	1,610	1,615	136,100	1,615
2012-10-17	1,600	1,620	1,596	1,608	101,400	1,608
2012-10-16	1,600	1,604	1,580	1,602	106,000	1,602
2012-10-15	1,580	1,596	1,570	1,594	112,800	1,594
2012-10-12	1,560	1,569	1,548	1,560	133,000	1,560
2012-10-11	1,520	1,558	1,512	1,529	142,300	1,529
2012-10-10	1,565	1,566	1,529	1,540	137,100	1,540
2012-10-09	1,583	1,620	1,560	1,565	234,100	1,565
2012-10-05	1,595	1,608	1,582	1,597	134,300	1,597
2012-10-04	1,592	1,606	1,574	1,591	183,600	1,591
2012-10-03	1,521	1,604	1,515	1,586	317,400	1,586
2012-10-02	1,522	1,539	1,513	1,520	134,200	1,520
2012-10-01	1,522	1,523	1,482	1,522	142,200	1,522
2012-09-28	1,552	1,554	1,524	1,536	125,200	1,536
2012-09-27	1,555	1,573	1,537	1,551	124,000	1,551
2012-09-26	1,546	1,582	1,546	1,578	178,600	1,578
2012-09-25	1,550	1,574	1,540	1,572	143,000	1,572
2012-09-24	1,545	1,558	1,537	1,553	144,400	1,553
2012-09-21	1,519	1,555	1,519	1,546	199,200	1,546
2012-09-20	1,510	1,546	1,503	1,509	156,900	1,509
2012-09-19	1,534	1,541	1,516	1,529	151,900	1,529
2012-09-18	1,501	1,532	1,487	1,529	138,900	1,529
2012-09-14	1,495	1,503	1,481	1,494	136,200	1,494
2012-09-13	1,481	1,487	1,463	1,479	83,100	1,479
2012-09-12	1,457	1,480	1,449	1,477	124,200	1,477
2012-09-11	1,440	1,454	1,429	1,453	97,500	1,453
2012-09-10	1,431	1,445	1,428	1,445	41,500	1,445
2012-09-07	1,431	1,444	1,423	1,442	145,900	1,442
2012-09-06	1,405	1,419	1,375	1,405	160,000	1,405
2012-09-05	1,405	1,413	1,389	1,405	113,300	1,405
2012-09-04	1,410	1,411	1,376	1,406	124,700	1,406
2012-09-03	1,398	1,414	1,376	1,394	100,800	1,394
2012-08-31	1,405	1,418	1,390	1,390	62,200	1,390
2012-08-30	1,416	1,424	1,404	1,411	43,400	1,411
2012-08-29	1,415	1,430	1,410	1,420	88,500	1,420
2012-08-28	1,475	1,475	1,419	1,427	94,600	1,427
2012-08-27	1,476	1,491	1,458	1,470	65,200	1,470
2012-08-24	1,481	1,482	1,460	1,466	133,400	1,466
2012-08-23	1,502	1,521	1,483	1,505	126,800	1,505
2012-08-22	1,505	1,509	1,485	1,502	67,700	1,502
2012-08-21	1,509	1,520	1,492	1,504	114,900	1,504
2012-08-20	1,513	1,535	1,503	1,508	119,100	1,508
2012-08-17	1,493	1,505	1,467	1,502	147,200	1,502
2012-08-16	1,479	1,508	1,476	1,493	123,800	1,493
2012-08-15	1,470	1,487	1,449	1,456	65,900	1,456
2012-08-14	1,473	1,488	1,457	1,475	105,000	1,475
2012-08-13	1,471	1,477	1,448	1,456	82,400	1,456
2012-08-10	1,490	1,503	1,471	1,488	138,400	1,488
2012-08-09	1,507	1,512	1,463	1,490	152,600	1,490
2012-08-08	1,443	1,500	1,436	1,498	311,400	1,498
2012-08-07	1,403	1,418	1,401	1,416	68,700	1,416
2012-08-06	1,398	1,415	1,390	1,402	99,400	1,402
2012-08-03	1,381	1,387	1,356	1,366	128,600	1,366
2012-08-02	1,397	1,410	1,381	1,400	111,500	1,400
2012-08-01	1,413	1,416	1,392	1,393	111,000	1,393
2012-07-31	1,436	1,446	1,420	1,425	90,400	1,425
2012-07-30	1,452	1,452	1,422	1,436	101,300	1,436
2012-07-27	1,429	1,438	1,400	1,422	131,500	1,422
2012-07-26	1,332	1,385	1,332	1,380	273,400	1,380
2012-07-25	1,365	1,366	1,313	1,329	215,500	1,329
2012-07-24	1,401	1,420	1,376	1,389	140,100	1,389
2012-07-23	1,449	1,451	1,420	1,420	119,400	1,420
2012-07-20	1,479	1,479	1,447	1,458	144,400	1,458
2012-07-19	1,459	1,492	1,459	1,468	77,800	1,468
2012-07-18	1,471	1,483	1,442	1,447	87,000	1,447
2012-07-17	1,464	1,500	1,439	1,471	111,100	1,471
2012-07-13	1,441	1,475	1,437	1,461	95,400	1,461
2012-07-12	1,464	1,474	1,447	1,447	93,900	1,447
2012-07-11	1,470	1,489	1,449	1,468	133,900	1,468
2012-07-10	1,490	1,509	1,480	1,482	84,500	1,482
2012-07-09	1,495	1,512	1,486	1,493	101,600	1,493
2012-07-06	1,520	1,533	1,487	1,505	280,200	1,505
2012-07-05	1,581	1,587	1,507	1,517	429,900	1,517
2012-07-04	1,538	1,576	1,532	1,576	431,700	1,576
2012-07-03	1,496	1,537	1,493	1,529	242,300	1,529
2012-07-02	1,546	1,548	1,495	1,499	578,400	1,499
2012-06-29	1,688	1,700	1,523	1,535	2,330,800	1,535
2012-06-28	1,407	1,432	1,407	1,425	39,700	1,425
2012-06-27	1,399	1,404	1,379	1,398	53,400	1,398
2012-06-26	1,410	1,423	1,400	1,408	88,400	1,408
2012-06-25	1,449	1,449	1,413	1,416	59,300	1,416
2012-06-22	1,417	1,442	1,415	1,434	82,100	1,434
2012-06-21	1,445	1,463	1,439	1,445	67,200	1,445
2012-06-20	1,437	1,447	1,426	1,437	44,800	1,437
2012-06-19	1,441	1,454	1,403	1,415	73,800	1,415
2012-06-18	1,413	1,448	1,409	1,441	78,700	1,441
2012-06-15	1,414	1,426	1,383	1,386	78,100	1,386
2012-06-14	1,385	1,420	1,385	1,406	63,700	1,406
2012-06-13	1,413	1,433	1,394	1,402	78,600	1,402
2012-06-12	1,376	1,418	1,371	1,412	93,100	1,412
2012-06-11	1,398	1,413	1,387	1,405	67,200	1,405
2012-06-08	1,390	1,391	1,365	1,375	126,400	1,375
2012-06-07	1,390	1,395	1,371	1,384	76,300	1,384
2012-06-06	1,337	1,380	1,333	1,367	96,100	1,367
2012-06-05	1,285	1,342	1,282	1,338	121,500	1,338
2012-06-04	1,273	1,297	1,262	1,281	165,100	1,281
2012-06-01	1,351	1,354	1,325	1,333	95,900	1,333
2012-05-31	1,364	1,377	1,331	1,359	178,400	1,359
2012-05-30	1,401	1,404	1,370	1,390	107,300	1,390
2012-05-29	1,354	1,402	1,340	1,401	65,400	1,401
2012-05-28	1,386	1,395	1,359	1,368	60,200	1,368
2012-05-25	1,419	1,419	1,385	1,392	75,300	1,392
2012-05-24	1,407	1,428	1,393	1,418	91,700	1,418
2012-05-23	1,468	1,468	1,394	1,399	188,500	1,399
2012-05-22	1,435	1,474	1,430	1,448	215,900	1,448
2012-05-21	1,450	1,481	1,424	1,425	212,200	1,425
2012-05-18	1,499	1,499	1,459	1,466	174,800	1,466
2012-05-17	1,500	1,532	1,479	1,517	190,400	1,517
2012-05-16	1,539	1,540	1,476	1,487	261,900	1,487
2012-05-15	1,549	1,596	1,522	1,557	291,800	1,557
2012-05-14	1,602	1,646	1,585	1,592	167,000	1,592
2012-05-11	1,616	1,643	1,582	1,604	222,400	1,604
2012-05-10	1,600	1,623	1,576	1,616	239,800	1,616
2012-05-09	1,621	1,646	1,614	1,616	130,400	1,616
2012-05-08	1,660	1,668	1,645	1,649	145,300	1,649
2012-05-07	1,687	1,689	1,627	1,633	183,800	1,633
2012-05-02	1,710	1,730	1,702	1,726	243,200	1,726
2012-05-01	1,691	1,708	1,670	1,680	175,500	1,680
2012-04-27	1,662	1,700	1,651	1,682	206,300	1,682
2012-04-26	1,695	1,699	1,633	1,648	308,000	1,648
2012-04-25	1,681	1,700	1,680	1,695	127,200	1,695
2012-04-24	1,660	1,700	1,649	1,676	281,500	1,676
2012-04-23	1,685	1,712	1,668	1,690	178,500	1,690
2012-04-20	1,644	1,698	1,639	1,687	199,300	1,687
2012-04-19	1,620	1,637	1,617	1,633	106,900	1,633
2012-04-18	1,626	1,646	1,617	1,646	75,600	1,646
2012-04-17	1,602	1,616	1,596	1,601	85,900	1,601
2012-04-16	1,605	1,627	1,589	1,594	121,800	1,594
2012-04-13	1,574	1,619	1,568	1,604	209,500	1,604
2012-04-12	1,588	1,589	1,525	1,548	295,800	1,548
2012-04-11	1,544	1,605	1,536	1,595	139,600	1,595
2012-04-10	1,612	1,626	1,581	1,584	85,000	1,584
2012-04-09	1,609	1,624	1,605	1,610	58,800	1,610
2012-04-06	1,622	1,650	1,620	1,635	64,800	1,635
2012-04-05	1,676	1,676	1,620	1,660	113,700	1,660
2012-04-04	1,715	1,723	1,688	1,697	155,900	1,697
2012-04-03	1,723	1,730	1,709	1,718	94,600	1,718
2012-04-02	1,725	1,726	1,704	1,717	74,000	1,717
2012-03-30	1,732	1,732	1,701	1,712	114,000	1,712
2012-03-29	1,730	1,733	1,700	1,728	143,900	1,728
2012-03-28	1,747	1,765	1,730	1,748	195,600	1,748
2012-03-27	1,730	1,756	1,724	1,753	183,900	1,753
2012-03-26	1,702	1,716	1,687	1,699	121,600	1,699
2012-03-23	1,699	1,724	1,697	1,705	128,700	1,705
2012-03-22	1,690	1,723	1,690	1,707	93,200	1,707
2012-03-21	1,751	1,754	1,701	1,701	195,500	1,701
2012-03-19	1,690	1,754	1,674	1,750	263,600	1,750
2012-03-16	1,686	1,710	1,641	1,694	270,500	1,694
2012-03-15	1,710	1,719	1,683	1,705	102,200	1,705
2012-03-14	1,710	1,719	1,683	1,695	136,200	1,695
2012-03-13	1,693	1,717	1,680	1,689	143,400	1,689
2012-03-12	1,681	1,691	1,670	1,674	82,100	1,674
2012-03-09	1,685	1,697	1,677	1,682	168,100	1,682
2012-03-08	1,671	1,684	1,645	1,677	130,500	1,677
2012-03-07	1,604	1,670	1,604	1,662	135,000	1,662
2012-03-06	1,675	1,699	1,636	1,654	221,700	1,654
2012-03-05	1,705	1,715	1,674	1,675	160,800	1,675
2012-03-02	1,687	1,704	1,656	1,694	278,000	1,694
2012-03-01	1,685	1,734	1,642	1,660	219,400	1,660
2012-02-29	1,750	1,758	1,675	1,686	342,800	1,686
2012-02-28	1,667	1,719	1,662	1,718	445,600	1,718
2012-02-27	1,694	1,695	1,634	1,654	321,700	1,654
2012-02-24	1,600	1,663	1,581	1,656	559,000	1,656
2012-02-23	1,515	1,575	1,505	1,574	350,800	1,574
2012-02-22	1,496	1,515	1,487	1,500	193,000	1,500
2012-02-21	1,501	1,509	1,478	1,494	106,900	1,494
2012-02-20	1,500	1,523	1,485	1,502	201,900	1,502
2012-02-17	1,478	1,505	1,445	1,470	265,400	1,470
2012-02-16	1,467	1,522	1,422	1,436	368,300	1,436
2012-02-15	1,436	1,468	1,427	1,443	135,900	1,443
2012-02-14	1,392	1,422	1,392	1,417	48,800	1,417
2012-02-13	1,417	1,418	1,392	1,406	84,200	1,406
2012-02-10	1,435	1,440	1,406	1,417	87,000	1,417
2012-02-09	1,431	1,438	1,417	1,430	41,300	1,430
2012-02-08	1,420	1,440	1,410	1,438	95,000	1,438
2012-02-07	1,422	1,439	1,415	1,420	147,100	1,420
2012-02-06	1,434	1,434	1,415	1,422	62,400	1,422
2012-02-03	1,381	1,420	1,381	1,406	82,500	1,406
2012-02-02	1,410	1,424	1,385	1,399	99,200	1,399
2012-02-01	1,377	1,405	1,377	1,399	99,100	1,399
2012-01-31	1,339	1,379	1,334	1,364	85,000	1,364
2012-01-30	1,374	1,376	1,333	1,334	94,500	1,334
2012-01-27	1,376	1,384	1,361	1,367	47,800	1,367
2012-01-26	1,398	1,415	1,373	1,375	64,500	1,375
2012-01-25	1,394	1,407	1,386	1,402	65,400	1,402
2012-01-24	1,386	1,402	1,384	1,392	47,500	1,392
2012-01-23	1,381	1,408	1,357	1,401	129,400	1,401
2012-01-20	1,428	1,428	1,350	1,389	155,200	1,389
2012-01-19	1,354	1,447	1,352	1,400	366,700	1,400
2012-01-18	1,337	1,348	1,320	1,327	92,900	1,327
2012-01-17	1,313	1,337	1,302	1,337	100,600	1,337
2012-01-16	1,305	1,312	1,272	1,309	114,000	1,309
2012-01-13	1,273	1,312	1,268	1,306	159,000	1,306
2012-01-12	1,290	1,290	1,270	1,276	47,100	1,276
2012-01-11	1,278	1,293	1,268	1,281	59,400	1,281
2012-01-10	1,304	1,309	1,272	1,279	91,900	1,279
2012-01-06	1,329	1,329	1,293	1,298	62,200	1,298
2012-01-05	1,316	1,330	1,307	1,327	93,500	1,327
2012-01-04	1,328	1,328	1,300	1,309	96,500	1,309

分割・併合履歴：なし