6269 三井海洋開発(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,020	3,040	3,000	3,020	119,300	3,020
2013-12-27	2,992	3,010	2,956	3,010	129,100	3,010
2013-12-26	2,920	2,978	2,920	2,973	129,800	2,973
2013-12-25	2,926	2,947	2,923	2,935	144,400	2,935
2013-12-24	2,950	2,966	2,938	2,949	173,900	2,949
2013-12-20	2,953	2,970	2,933	2,949	118,500	2,949
2013-12-19	3,000	3,010	2,945	2,959	136,400	2,959
2013-12-18	2,936	2,981	2,926	2,968	134,400	2,968
2013-12-17	2,921	2,945	2,921	2,934	78,900	2,934
2013-12-16	2,964	2,975	2,911	2,911	107,500	2,911
2013-12-13	2,966	2,990	2,948	2,964	165,500	2,964
2013-12-12	2,984	2,984	2,958	2,971	111,900	2,971
2013-12-11	3,010	3,015	2,998	3,000	70,100	3,000
2013-12-10	3,040	3,050	3,015	3,025	81,500	3,025
2013-12-09	3,035	3,040	3,020	3,040	94,500	3,040
2013-12-06	3,015	3,020	2,978	3,015	153,700	3,015
2013-12-05	3,020	3,075	3,010	3,030	190,500	3,030
2013-12-04	3,040	3,050	2,993	3,010	133,700	3,010
2013-12-03	3,080	3,095	3,065	3,080	255,300	3,080
2013-12-02	3,060	3,070	3,040	3,065	238,300	3,065
2013-11-29	2,992	3,015	2,982	3,005	140,500	3,005
2013-11-28	2,975	2,999	2,968	2,992	135,000	2,992
2013-11-27	2,956	2,975	2,955	2,959	100,700	2,959
2013-11-26	2,981	2,994	2,957	2,990	143,900	2,990
2013-11-25	2,999	3,015	2,982	2,996	120,400	2,996
2013-11-22	2,978	3,005	2,962	2,976	155,800	2,976
2013-11-21	2,990	3,020	2,979	2,989	236,200	2,989
2013-11-20	2,950	2,990	2,940	2,987	226,200	2,987
2013-11-19	2,964	2,994	2,958	2,964	133,700	2,964
2013-11-18	3,015	3,020	2,981	2,994	146,700	2,994
2013-11-15	3,000	3,020	2,987	3,005	205,500	3,005
2013-11-14	2,986	2,998	2,955	2,984	150,300	2,984
2013-11-13	2,956	2,979	2,941	2,965	139,600	2,965
2013-11-12	2,883	2,955	2,883	2,954	132,300	2,954
2013-11-11	2,954	2,974	2,888	2,908	247,200	2,908
2013-11-08	2,910	2,976	2,910	2,918	167,900	2,918
2013-11-07	2,976	2,988	2,940	2,948	106,200	2,948
2013-11-06	3,000	3,010	2,960	2,976	143,700	2,976
2013-11-05	3,030	3,040	2,963	3,005	412,100	3,005
2013-11-01	2,960	2,979	2,881	2,893	238,000	2,893
2013-10-31	3,025	3,045	2,952	2,971	203,800	2,971
2013-10-30	3,070	3,090	3,045	3,045	95,200	3,045
2013-10-29	3,050	3,085	3,035	3,055	145,200	3,055
2013-10-28	3,020	3,075	3,020	3,070	195,900	3,070
2013-10-25	3,045	3,045	2,965	2,976	135,000	2,976
2013-10-24	2,973	3,045	2,963	3,040	90,900	3,040
2013-10-23	3,075	3,095	2,998	2,998	110,100	2,998
2013-10-22	3,045	3,060	3,025	3,060	72,800	3,060
2013-10-21	3,030	3,045	3,025	3,040	61,400	3,040
2013-10-18	3,035	3,050	3,020	3,025	66,200	3,025
2013-10-17	3,070	3,070	3,000	3,025	61,100	3,025
2013-10-16	3,005	3,045	3,005	3,025	40,500	3,025
2013-10-15	3,055	3,065	3,015	3,025	110,200	3,025
2013-10-11	3,045	3,070	3,035	3,070	170,600	3,070
2013-10-10	2,998	3,020	2,969	3,020	120,700	3,020
2013-10-09	2,880	2,982	2,880	2,981	127,600	2,981
2013-10-08	2,898	2,908	2,830	2,906	171,100	2,906
2013-10-07	2,942	2,966	2,880	2,882	111,600	2,882
2013-10-04	2,901	2,953	2,873	2,945	137,600	2,945
2013-10-03	2,970	2,986	2,930	2,932	114,600	2,932
2013-10-02	3,020	3,065	2,972	2,991	129,100	2,991
2013-10-01	3,090	3,100	3,020	3,020	160,300	3,020
2013-09-30	3,065	3,080	3,015	3,075	105,300	3,075
2013-09-27	3,075	3,080	3,045	3,065	86,600	3,065
2013-09-26	3,015	3,075	3,000	3,075	97,500	3,075
2013-09-25	3,090	3,090	3,015	3,055	106,600	3,055
2013-09-24	3,065	3,085	3,040	3,080	100,100	3,080
2013-09-20	3,065	3,080	3,055	3,075	108,600	3,075
2013-09-19	3,060	3,075	3,045	3,055	109,800	3,055
2013-09-18	3,070	3,075	3,030	3,060	87,800	3,060
2013-09-17	3,030	3,075	3,030	3,060	134,000	3,060
2013-09-13	2,940	3,025	2,940	3,025	129,100	3,025
2013-09-12	2,967	2,995	2,966	2,979	95,000	2,979
2013-09-11	3,005	3,015	2,980	3,000	93,700	3,000
2013-09-10	3,000	3,020	2,997	2,999	140,900	2,999
2013-09-09	3,020	3,030	2,984	3,015	143,900	3,015
2013-09-06	3,000	3,000	2,955	2,965	155,600	2,965
2013-09-05	3,025	3,040	2,976	2,985	209,700	2,985
2013-09-04	2,901	3,030	2,901	3,005	393,900	3,005
2013-09-03	2,852	2,883	2,833	2,873	151,100	2,873
2013-09-02	2,781	2,827	2,753	2,811	167,500	2,811
2013-08-30	2,827	2,859	2,796	2,798	195,700	2,798
2013-08-29	2,811	2,858	2,793	2,848	246,100	2,848
2013-08-28	2,793	2,849	2,788	2,807	216,900	2,807
2013-08-27	2,835	2,854	2,812	2,843	206,900	2,843
2013-08-26	2,877	2,890	2,833	2,841	176,100	2,841
2013-08-23	2,876	2,910	2,863	2,872	188,700	2,872
2013-08-22	2,842	2,897	2,815	2,840	207,300	2,840
2013-08-21	2,911	2,943	2,854	2,876	173,500	2,876
2013-08-20	2,897	2,970	2,895	2,934	174,800	2,934
2013-08-19	2,870	2,947	2,869	2,947	161,400	2,947
2013-08-16	2,855	2,913	2,853	2,879	166,200	2,879
2013-08-15	2,915	2,977	2,901	2,905	208,700	2,905
2013-08-14	2,957	2,961	2,904	2,958	218,300	2,958
2013-08-13	2,930	2,965	2,922	2,964	146,200	2,964
2013-08-12	2,935	2,974	2,919	2,934	187,100	2,934
2013-08-09	2,938	3,005	2,898	2,984	348,400	2,984
2013-08-08	2,977	2,993	2,890	2,894	313,600	2,894
2013-08-07	3,010	3,045	2,988	3,010	187,200	3,010
2013-08-06	3,025	3,035	2,962	3,030	206,100	3,030
2013-08-05	2,982	3,045	2,962	3,020	151,200	3,020
2013-08-02	2,995	2,999	2,951	2,999	222,000	2,999
2013-08-01	2,851	2,915	2,822	2,915	334,400	2,915
2013-07-31	2,885	2,917	2,838	2,873	227,000	2,873
2013-07-30	2,781	2,951	2,781	2,885	513,700	2,885
2013-07-29	2,890	2,891	2,783	2,810	458,600	2,810
2013-07-26	2,982	2,985	2,917	2,924	460,600	2,924
2013-07-25	3,090	3,100	3,020	3,035	351,500	3,035
2013-07-24	3,165	3,175	3,090	3,115	378,200	3,115
2013-07-23	3,200	3,245	3,135	3,180	419,900	3,180
2013-07-22	3,275	3,285	3,200	3,270	277,700	3,270
2013-07-19	3,270	3,270	3,130	3,190	333,000	3,190
2013-07-18	3,260	3,270	3,225	3,260	283,600	3,260
2013-07-17	3,125	3,230	3,125	3,220	254,700	3,220
2013-07-16	3,140	3,175	3,110	3,150	134,300	3,150
2013-07-12	3,155	3,200	3,120	3,135	335,200	3,135
2013-07-11	3,140	3,190	3,120	3,135	280,500	3,135
2013-07-10	3,220	3,235	3,165	3,190	169,100	3,190
2013-07-09	3,200	3,225	3,160	3,225	279,800	3,225
2013-07-08	3,210	3,245	3,155	3,160	208,100	3,160
2013-07-05	3,180	3,210	3,145	3,160	318,300	3,160
2013-07-04	3,130	3,200	3,115	3,155	247,000	3,155
2013-07-03	3,150	3,160	3,110	3,145	348,000	3,145
2013-07-02	3,100	3,160	3,065	3,155	417,500	3,155
2013-07-01	2,883	3,050	2,881	3,035	362,400	3,035
2013-06-28	2,902	2,939	2,861	2,894	394,100	2,894
2013-06-27	2,895	2,921	2,762	2,853	435,400	2,853
2013-06-26	3,090	3,110	2,900	2,902	348,400	2,902
2013-06-25	3,080	3,140	3,005	3,055	351,800	3,055
2013-06-24	3,175	3,190	3,080	3,105	289,900	3,105
2013-06-21	3,000	3,110	2,956	3,110	400,900	3,110
2013-06-20	3,090	3,130	3,020	3,115	315,800	3,115
2013-06-19	3,140	3,140	3,055	3,095	222,600	3,095
2013-06-18	3,085	3,145	3,055	3,070	359,300	3,070
2013-06-17	2,902	3,075	2,902	3,060	381,100	3,060
2013-06-14	2,987	3,020	2,905	2,905	414,500	2,905
2013-06-13	2,960	3,025	2,900	2,900	448,900	2,900
2013-06-12	2,960	3,030	2,911	3,010	274,500	3,010
2013-06-11	3,060	3,130	2,980	3,030	529,700	3,030
2013-06-10	2,900	3,055	2,900	3,055	560,800	3,055
2013-06-07	2,680	2,794	2,608	2,714	637,900	2,714
2013-06-06	2,900	2,950	2,690	2,743	1,007,600	2,743
2013-06-05	3,105	3,260	2,960	2,991	520,300	2,991
2013-06-04	3,025	3,110	2,917	3,110	472,400	3,110
2013-06-03	3,050	3,175	3,035	3,040	364,800	3,040
2013-05-31	3,180	3,240	3,110	3,150	283,200	3,150
2013-05-30	3,170	3,255	3,110	3,135	456,600	3,135
2013-05-29	3,290	3,295	3,180	3,235	452,700	3,235
2013-05-28	3,150	3,300	3,130	3,240	404,000	3,240
2013-05-27	3,255	3,300	3,160	3,200	443,800	3,200
2013-05-24	3,370	3,500	3,140	3,355	1,038,100	3,355
2013-05-23	3,540	3,585	3,250	3,255	1,495,600	3,255
2013-05-22	3,620	3,650	3,535	3,595	690,600	3,595
2013-05-21	3,720	3,875	3,560	3,685	1,970,500	3,685
2013-05-20	3,500	3,970	3,400	3,780	4,625,800	3,780
2013-05-17	3,300	3,490	3,235	3,405	1,812,500	3,405
2013-05-16	3,140	3,225	3,000	3,145	789,100	3,145
2013-05-15	3,295	3,390	3,110	3,185	1,686,800	3,185
2013-05-14	3,040	3,430	3,015	3,365	3,856,500	3,365
2013-05-13	2,901	2,947	2,876	2,947	727,300	2,947
2013-05-10	2,920	2,920	2,862	2,876	459,600	2,876
2013-05-09	2,895	2,935	2,872	2,877	581,200	2,877
2013-05-08	2,882	2,928	2,830	2,871	896,000	2,871
2013-05-07	2,830	2,873	2,802	2,856	1,171,400	2,856
2013-05-02	2,780	2,787	2,692	2,754	334,400	2,754
2013-05-01	2,813	2,825	2,764	2,794	537,200	2,794
2013-04-30	2,816	2,834	2,788	2,799	560,600	2,799
2013-04-26	2,720	2,879	2,684	2,781	1,472,500	2,781
2013-04-25	2,722	2,728	2,688	2,717	399,700	2,717
2013-04-24	2,750	2,770	2,680	2,732	821,000	2,732
2013-04-23	2,667	2,739	2,660	2,724	760,400	2,724
2013-04-22	2,586	2,669	2,571	2,659	961,800	2,659
2013-04-19	2,534	2,549	2,510	2,538	281,600	2,538
2013-04-18	2,564	2,596	2,539	2,541	418,600	2,541
2013-04-17	2,574	2,586	2,540	2,553	486,400	2,553
2013-04-16	2,502	2,678	2,501	2,549	1,233,200	2,549
2013-04-15	2,523	2,555	2,500	2,512	932,100	2,512
2013-04-12	2,704	2,705	2,580	2,585	1,081,800	2,585
2013-04-11	2,720	2,733	2,677	2,715	416,800	2,715
2013-04-10	2,702	2,739	2,665	2,684	366,000	2,684
2013-04-09	2,654	2,742	2,623	2,702	580,400	2,702
2013-04-08	2,641	2,660	2,590	2,652	482,200	2,652
2013-04-05	2,643	2,728	2,616	2,620	592,100	2,620
2013-04-04	2,562	2,621	2,515	2,614	479,500	2,614
2013-04-03	2,582	2,698	2,580	2,621	443,200	2,621
2013-04-02	2,452	2,638	2,427	2,588	714,700	2,588
2013-04-01	2,814	2,815	2,652	2,652	675,400	2,652
2013-03-29	2,831	2,836	2,752	2,768	448,000	2,768
2013-03-28	2,940	2,942	2,806	2,831	747,900	2,831
2013-03-27	2,782	2,890	2,782	2,890	751,800	2,890
2013-03-26	2,789	2,795	2,743	2,781	499,400	2,781
2013-03-25	2,850	2,850	2,725	2,745	606,100	2,745
2013-03-22	2,850	2,920	2,777	2,785	1,346,000	2,785
2013-03-21	2,751	2,835	2,735	2,768	1,024,200	2,768
2013-03-19	2,700	2,840	2,689	2,763	1,221,000	2,763
2013-03-18	2,850	2,866	2,750	2,776	1,526,400	2,776
2013-03-15	2,952	3,030	2,876	2,889	1,979,300	2,889
2013-03-14	3,000	3,150	2,980	3,010	2,805,700	3,010
2013-03-13	3,315	3,425	3,100	3,180	9,506,800	3,180
2013-03-12	2,780	3,730	2,698	3,245	16,741,600	3,245
2013-03-11	3,440	3,440	2,980	3,030	5,528,800	3,030
2013-03-08	2,485	2,951	2,462	2,936	3,473,700	2,936
2013-03-07	2,510	2,530	2,438	2,451	472,400	2,451
2013-03-06	2,524	2,530	2,424	2,474	497,200	2,474
2013-03-05	2,471	2,623	2,460	2,487	562,800	2,487
2013-03-04	2,431	2,483	2,410	2,468	294,400	2,468
2013-03-01	2,449	2,450	2,388	2,430	386,400	2,430
2013-02-28	2,408	2,495	2,394	2,417	726,900	2,417
2013-02-27	2,404	2,416	2,310	2,316	545,800	2,316
2013-02-26	2,375	2,430	2,363	2,423	478,500	2,423
2013-02-25	2,495	2,524	2,328	2,438	710,300	2,438
2013-02-22	2,282	2,490	2,276	2,454	1,182,400	2,454
2013-02-21	2,191	2,306	2,190	2,288	696,600	2,288
2013-02-20	2,071	2,193	2,060	2,179	620,600	2,179
2013-02-19	1,979	2,088	1,972	2,077	575,800	2,077
2013-02-18	2,070	2,070	1,951	1,969	375,800	1,969
2013-02-15	2,150	2,157	1,935	1,996	722,000	1,996
2013-02-14	1,926	1,985	1,909	1,960	170,700	1,960
2013-02-13	1,980	1,981	1,910	1,926	182,900	1,926
2013-02-12	2,014	2,018	1,972	1,981	170,900	1,981
2013-02-08	2,021	2,032	1,971	1,979	245,500	1,979
2013-02-07	2,003	2,039	1,999	2,023	217,300	2,023
2013-02-06	2,015	2,048	1,997	2,007	198,200	2,007
2013-02-05	2,040	2,041	1,981	1,984	229,500	1,984
2013-02-04	2,083	2,088	2,045	2,053	127,100	2,053
2013-02-01	2,082	2,089	2,052	2,056	136,300	2,056
2013-01-31	2,116	2,116	2,060	2,082	256,400	2,082
2013-01-30	2,055	2,118	2,042	2,116	314,200	2,116
2013-01-29	2,020	2,062	2,017	2,032	153,200	2,032
2013-01-28	2,040	2,040	2,011	2,021	150,400	2,021
2013-01-25	2,033	2,040	2,001	2,029	145,600	2,029
2013-01-24	1,972	2,041	1,969	2,012	203,200	2,012
2013-01-23	2,026	2,030	1,970	1,978	192,400	1,978
2013-01-22	2,045	2,100	2,033	2,046	246,500	2,046
2013-01-21	2,031	2,048	1,995	2,039	154,200	2,039
2013-01-18	1,999	2,010	1,989	1,999	132,200	1,999
2013-01-17	1,986	1,993	1,925	1,961	148,000	1,961
2013-01-16	2,027	2,028	1,987	1,995	130,800	1,995
2013-01-15	2,059	2,059	2,022	2,026	177,600	2,026
2013-01-11	2,047	2,047	2,013	2,021	167,000	2,021
2013-01-10	2,001	2,039	1,991	1,992	320,300	1,992
2013-01-09	1,918	1,994	1,916	1,987	214,500	1,987
2013-01-08	1,910	1,948	1,900	1,928	153,100	1,928
2013-01-07	1,980	1,983	1,897	1,902	269,100	1,902
2013-01-04	1,949	1,955	1,910	1,948	179,700	1,948

分割・併合履歴：なし