6269 三井海洋開発(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,055	2,082	2,031	2,038	506,900	2,038
2014-12-29	2,011	2,040	2,007	2,030	296,100	2,030
2014-12-26	1,995	2,049	1,990	2,034	599,200	2,034
2014-12-25	1,985	1,999	1,950	1,987	449,600	1,987
2014-12-24	2,021	2,021	1,974	1,982	458,100	1,982
2014-12-22	1,949	2,007	1,942	2,000	547,500	2,000
2014-12-19	1,978	1,980	1,908	1,935	495,700	1,935
2014-12-18	1,945	1,970	1,915	1,949	433,300	1,949
2014-12-17	1,840	1,919	1,807	1,892	966,300	1,892
2014-12-16	1,897	1,908	1,854	1,867	1,011,800	1,867
2014-12-15	1,990	1,990	1,945	1,950	754,300	1,950
2014-12-12	2,049	2,061	2,008	2,017	635,800	2,017
2014-12-11	2,051	2,066	2,022	2,066	434,200	2,066
2014-12-10	2,075	2,095	2,060	2,080	430,100	2,080
2014-12-09	2,119	2,136	2,075	2,086	578,700	2,086
2014-12-08	2,205	2,208	2,109	2,160	770,000	2,160
2014-12-05	2,095	2,210	2,080	2,185	1,497,000	2,185
2014-12-04	2,060	2,082	2,050	2,053	557,700	2,053
2014-12-03	2,048	2,069	2,022	2,049	962,500	2,049
2014-12-02	1,977	2,046	1,947	2,007	1,289,000	2,007
2014-12-01	2,060	2,060	1,952	1,964	1,804,800	1,964
2014-11-28	2,101	2,103	2,055	2,068	915,900	2,068
2014-11-27	2,155	2,160	2,100	2,101	764,600	2,101
2014-11-26	2,125	2,171	2,115	2,154	753,200	2,154
2014-11-25	2,154	2,155	2,102	2,120	821,000	2,120
2014-11-21	2,144	2,155	2,085	2,105	824,300	2,105
2014-11-20	2,063	2,124	2,041	2,121	1,091,200	2,121
2014-11-19	2,159	2,163	2,042	2,046	1,730,200	2,046
2014-11-18	2,198	2,220	2,147	2,159	922,300	2,159
2014-11-17	2,268	2,268	2,187	2,196	653,300	2,196
2014-11-14	2,248	2,253	2,213	2,243	320,600	2,243
2014-11-13	2,265	2,269	2,220	2,226	488,200	2,226
2014-11-12	2,298	2,300	2,260	2,260	518,700	2,260
2014-11-11	2,323	2,329	2,253	2,259	912,100	2,259
2014-11-10	2,408	2,412	2,312	2,332	782,800	2,332
2014-11-07	2,470	2,472	2,406	2,408	1,126,400	2,408
2014-11-06	2,618	2,637	2,579	2,589	225,700	2,589
2014-11-05	2,645	2,647	2,525	2,594	580,800	2,594
2014-11-04	2,753	2,774	2,662	2,665	334,100	2,665
2014-10-31	2,591	2,638	2,575	2,622	362,400	2,622
2014-10-30	2,594	2,623	2,565	2,573	219,900	2,573
2014-10-29	2,530	2,596	2,524	2,584	174,600	2,584
2014-10-28	2,567	2,567	2,496	2,505	192,800	2,505
2014-10-27	2,576	2,583	2,551	2,567	129,400	2,567
2014-10-24	2,581	2,589	2,538	2,548	105,900	2,548
2014-10-23	2,536	2,557	2,514	2,530	192,600	2,530
2014-10-22	2,535	2,551	2,496	2,536	133,700	2,536
2014-10-21	2,551	2,553	2,461	2,472	212,300	2,472
2014-10-20	2,525	2,583	2,511	2,567	175,000	2,567
2014-10-17	2,470	2,524	2,439	2,444	221,000	2,444
2014-10-16	2,515	2,543	2,448	2,456	391,600	2,456
2014-10-15	2,554	2,604	2,531	2,596	222,100	2,596
2014-10-14	2,507	2,574	2,507	2,555	280,700	2,555
2014-10-10	2,586	2,602	2,536	2,594	350,200	2,594
2014-10-09	2,744	2,750	2,634	2,637	257,400	2,637
2014-10-08	2,716	2,764	2,703	2,750	139,000	2,750
2014-10-07	2,829	2,838	2,783	2,785	139,900	2,785
2014-10-06	2,818	2,819	2,766	2,809	140,200	2,809
2014-10-03	2,735	2,779	2,720	2,745	156,300	2,745
2014-10-02	2,772	2,793	2,731	2,739	219,400	2,739
2014-10-01	2,870	2,881	2,831	2,836	181,000	2,836
2014-09-30	2,950	2,950	2,853	2,873	260,400	2,873
2014-09-29	2,932	2,972	2,932	2,950	156,500	2,950
2014-09-26	2,900	2,929	2,882	2,901	177,600	2,901
2014-09-25	2,950	2,967	2,927	2,947	167,100	2,947
2014-09-24	2,921	2,955	2,916	2,922	201,900	2,922
2014-09-22	2,942	2,982	2,921	2,969	241,000	2,969
2014-09-19	2,940	2,949	2,897	2,930	240,800	2,930
2014-09-18	2,906	2,925	2,902	2,912	131,900	2,912
2014-09-17	2,956	2,956	2,880	2,881	211,800	2,881
2014-09-16	2,850	2,975	2,850	2,958	377,900	2,958
2014-09-12	2,885	2,897	2,859	2,868	228,500	2,868
2014-09-11	2,940	2,940	2,888	2,895	154,100	2,895
2014-09-10	2,950	2,965	2,904	2,915	153,800	2,915
2014-09-09	2,920	2,971	2,915	2,962	300,900	2,962
2014-09-08	2,884	2,912	2,879	2,884	122,000	2,884
2014-09-05	2,890	2,907	2,875	2,879	139,400	2,879
2014-09-04	2,919	2,919	2,874	2,890	213,100	2,890
2014-09-03	2,930	2,949	2,901	2,931	322,100	2,931
2014-09-02	2,850	2,946	2,844	2,917	354,400	2,917
2014-09-01	2,840	2,857	2,831	2,851	287,500	2,851
2014-08-29	2,831	2,848	2,811	2,841	203,600	2,841
2014-08-28	2,805	2,850	2,786	2,838	221,200	2,838
2014-08-27	2,850	2,858	2,800	2,826	204,500	2,826
2014-08-26	2,835	2,859	2,826	2,830	237,200	2,830
2014-08-25	2,818	2,869	2,814	2,835	340,000	2,835
2014-08-22	2,700	2,845	2,700	2,841	1,153,000	2,841
2014-08-21	2,630	2,674	2,608	2,671	481,200	2,671
2014-08-20	2,585	2,623	2,585	2,588	358,500	2,588
2014-08-19	2,547	2,582	2,539	2,569	178,400	2,569
2014-08-18	2,510	2,546	2,509	2,537	240,600	2,537
2014-08-15	2,549	2,564	2,497	2,501	313,400	2,501
2014-08-14	2,544	2,555	2,512	2,540	199,600	2,540
2014-08-13	2,558	2,577	2,537	2,551	199,400	2,551
2014-08-12	2,527	2,572	2,525	2,559	280,000	2,559
2014-08-11	2,499	2,571	2,472	2,519	316,700	2,519
2014-08-08	2,491	2,513	2,444	2,454	262,200	2,454
2014-08-07	2,491	2,532	2,490	2,516	210,300	2,516
2014-08-06	2,503	2,528	2,484	2,510	292,300	2,510
2014-08-05	2,560	2,583	2,524	2,530	205,800	2,530
2014-08-04	2,601	2,603	2,556	2,562	178,900	2,562
2014-08-01	2,575	2,607	2,559	2,587	197,000	2,587
2014-07-31	2,583	2,628	2,581	2,608	250,000	2,608
2014-07-30	2,625	2,628	2,583	2,590	356,800	2,590
2014-07-29	2,635	2,649	2,618	2,628	265,600	2,628
2014-07-28	2,627	2,658	2,612	2,623	314,500	2,623
2014-07-25	2,581	2,617	2,573	2,609	384,300	2,609
2014-07-24	2,564	2,594	2,560	2,583	303,800	2,583
2014-07-23	2,530	2,572	2,520	2,565	407,500	2,565
2014-07-22	2,531	2,558	2,507	2,531	388,800	2,531
2014-07-18	2,418	2,486	2,404	2,481	311,900	2,481
2014-07-17	2,483	2,487	2,462	2,468	213,300	2,468
2014-07-16	2,486	2,495	2,455	2,457	202,200	2,457
2014-07-15	2,500	2,515	2,474	2,486	263,700	2,486
2014-07-14	2,434	2,490	2,434	2,477	266,100	2,477
2014-07-11	2,420	2,449	2,407	2,428	248,000	2,428
2014-07-10	2,484	2,500	2,422	2,425	264,200	2,425
2014-07-09	2,450	2,500	2,432	2,479	420,000	2,479
2014-07-08	2,530	2,541	2,461	2,500	666,800	2,500
2014-07-07	2,481	2,577	2,476	2,567	516,500	2,567
2014-07-04	2,496	2,535	2,487	2,504	399,200	2,504
2014-07-03	2,450	2,478	2,430	2,474	310,900	2,474
2014-07-02	2,449	2,455	2,423	2,432	254,400	2,432
2014-07-01	2,424	2,450	2,406	2,444	401,200	2,444
2014-06-30	2,380	2,427	2,365	2,419	576,700	2,419
2014-06-27	2,361	2,387	2,349	2,385	484,700	2,385
2014-06-26	2,349	2,374	2,341	2,356	211,900	2,356
2014-06-25	2,393	2,416	2,358	2,360	456,800	2,360
2014-06-24	2,332	2,395	2,332	2,383	586,200	2,383
2014-06-23	2,317	2,368	2,316	2,327	406,000	2,327
2014-06-20	2,346	2,365	2,284	2,291	518,600	2,291
2014-06-19	2,335	2,370	2,324	2,337	582,600	2,337
2014-06-18	2,267	2,329	2,265	2,329	360,600	2,329
2014-06-17	2,325	2,328	2,261	2,268	592,000	2,268
2014-06-16	2,289	2,340	2,263	2,303	393,800	2,303
2014-06-13	2,242	2,273	2,224	2,263	250,900	2,263
2014-06-12	2,236	2,262	2,226	2,243	268,100	2,243
2014-06-11	2,240	2,261	2,225	2,258	361,700	2,258
2014-06-10	2,260	2,261	2,215	2,234	417,800	2,234
2014-06-09	2,301	2,305	2,261	2,274	353,800	2,274
2014-06-06	2,275	2,294	2,255	2,287	315,800	2,287
2014-06-05	2,232	2,265	2,208	2,264	305,500	2,264
2014-06-04	2,290	2,290	2,233	2,240	265,600	2,240
2014-06-03	2,308	2,311	2,274	2,275	206,700	2,275
2014-06-02	2,280	2,294	2,275	2,286	239,800	2,286
2014-05-30	2,252	2,290	2,246	2,259	189,100	2,259
2014-05-29	2,250	2,272	2,230	2,256	135,600	2,256
2014-05-28	2,251	2,278	2,246	2,255	172,800	2,255
2014-05-27	2,236	2,272	2,236	2,243	175,500	2,243
2014-05-26	2,215	2,240	2,202	2,235	206,900	2,235
2014-05-23	2,216	2,231	2,195	2,206	161,500	2,206
2014-05-22	2,174	2,218	2,152	2,214	202,900	2,214
2014-05-21	2,151	2,181	2,151	2,173	224,600	2,173
2014-05-20	2,185	2,206	2,171	2,185	291,800	2,185
2014-05-19	2,202	2,244	2,201	2,202	215,200	2,202
2014-05-16	2,255	2,268	2,222	2,250	321,200	2,250
2014-05-15	2,286	2,319	2,271	2,315	207,100	2,315
2014-05-14	2,286	2,317	2,252	2,317	508,700	2,317
2014-05-13	2,280	2,347	2,273	2,286	317,900	2,286
2014-05-12	2,280	2,330	2,274	2,295	404,100	2,295
2014-05-09	2,252	2,282	2,249	2,268	194,700	2,268
2014-05-08	2,293	2,304	2,242	2,260	496,900	2,260
2014-05-07	2,376	2,376	2,298	2,310	471,000	2,310
2014-05-02	2,368	2,385	2,326	2,377	489,100	2,377
2014-05-01	2,266	2,366	2,241	2,355	616,200	2,355
2014-04-30	2,299	2,311	2,255	2,260	381,300	2,260
2014-04-28	2,300	2,300	2,245	2,260	323,800	2,260
2014-04-25	2,240	2,314	2,236	2,304	601,700	2,304
2014-04-24	2,290	2,343	2,206	2,236	913,500	2,236
2014-04-23	2,141	2,270	2,135	2,268	2,720,200	2,268
2014-04-22	2,160	2,184	2,130	2,130	592,700	2,130
2014-04-21	2,174	2,190	2,160	2,171	576,200	2,171
2014-04-18	2,141	2,156	2,131	2,139	305,800	2,139
2014-04-17	2,155	2,199	2,134	2,147	570,800	2,147
2014-04-16	2,105	2,157	2,085	2,145	1,111,600	2,145
2014-04-15	2,119	2,138	2,059	2,080	1,071,700	2,080
2014-04-14	2,142	2,157	2,112	2,120	445,100	2,120
2014-04-11	2,106	2,174	2,102	2,142	333,800	2,142
2014-04-10	2,225	2,239	2,131	2,174	491,900	2,174
2014-04-09	2,261	2,277	2,207	2,212	504,800	2,212
2014-04-08	2,250	2,350	2,219	2,280	842,300	2,280
2014-04-07	2,455	2,499	2,446	2,450	298,400	2,450
2014-04-04	2,516	2,550	2,490	2,494	288,000	2,494
2014-04-03	2,555	2,582	2,528	2,530	291,400	2,530
2014-04-02	2,580	2,588	2,533	2,548	259,400	2,548
2014-04-01	2,610	2,612	2,525	2,551	262,500	2,551
2014-03-31	2,499	2,612	2,499	2,612	460,600	2,612
2014-03-28	2,408	2,436	2,380	2,421	192,100	2,421
2014-03-27	2,385	2,428	2,375	2,421	152,500	2,421
2014-03-26	2,401	2,426	2,377	2,382	167,600	2,382
2014-03-25	2,400	2,440	2,392	2,398	197,000	2,398
2014-03-24	2,399	2,495	2,399	2,427	239,300	2,427
2014-03-20	2,452	2,466	2,391	2,391	155,800	2,391
2014-03-19	2,507	2,507	2,431	2,447	156,700	2,447
2014-03-18	2,501	2,518	2,481	2,484	140,500	2,484
2014-03-17	2,507	2,522	2,440	2,457	197,000	2,457
2014-03-14	2,570	2,577	2,515	2,523	236,600	2,523
2014-03-13	2,638	2,651	2,602	2,608	113,600	2,608
2014-03-12	2,700	2,700	2,638	2,658	98,400	2,658
2014-03-11	2,716	2,745	2,701	2,716	107,700	2,716
2014-03-10	2,689	2,755	2,689	2,737	156,900	2,737
2014-03-07	2,680	2,730	2,680	2,707	174,200	2,707
2014-03-06	2,669	2,673	2,647	2,653	139,700	2,653
2014-03-05	2,657	2,692	2,645	2,669	198,200	2,669
2014-03-04	2,576	2,615	2,569	2,614	105,300	2,614
2014-03-03	2,556	2,616	2,556	2,609	220,700	2,609
2014-02-28	2,592	2,595	2,544	2,564	201,900	2,564
2014-02-27	2,607	2,613	2,561	2,578	223,200	2,578
2014-02-26	2,648	2,658	2,605	2,619	162,200	2,619
2014-02-25	2,714	2,725	2,673	2,680	198,200	2,680
2014-02-24	2,624	2,699	2,610	2,687	338,300	2,687
2014-02-21	2,565	2,599	2,558	2,588	138,900	2,588
2014-02-20	2,590	2,615	2,517	2,532	271,700	2,532
2014-02-19	2,650	2,652	2,585	2,600	273,100	2,600
2014-02-18	2,660	2,690	2,610	2,650	211,000	2,650
2014-02-17	2,718	2,727	2,601	2,660	262,300	2,660
2014-02-14	2,647	2,647	2,517	2,583	301,500	2,583
2014-02-13	2,760	2,788	2,740	2,747	114,500	2,747
2014-02-12	2,758	2,790	2,753	2,766	124,000	2,766
2014-02-10	2,724	2,740	2,692	2,714	83,400	2,714
2014-02-07	2,703	2,714	2,660	2,697	120,000	2,697
2014-02-06	2,626	2,662	2,591	2,632	134,100	2,632
2014-02-05	2,634	2,648	2,565	2,633	202,100	2,633
2014-02-04	2,605	2,640	2,554	2,556	252,900	2,556
2014-02-03	2,785	2,800	2,747	2,766	166,700	2,766
2014-01-31	2,844	2,867	2,788	2,813	137,400	2,813
2014-01-30	2,850	2,862	2,820	2,837	163,500	2,837
2014-01-29	2,866	2,913	2,861	2,913	100,600	2,913
2014-01-28	2,881	2,920	2,844	2,845	181,000	2,845
2014-01-27	2,853	2,908	2,834	2,857	276,700	2,857
2014-01-24	2,923	2,945	2,905	2,926	158,700	2,926
2014-01-23	2,952	2,974	2,939	2,952	199,000	2,952
2014-01-22	2,976	2,976	2,935	2,968	155,000	2,968
2014-01-21	2,984	2,984	2,962	2,965	112,500	2,965
2014-01-20	2,984	2,984	2,954	2,968	113,700	2,968
2014-01-17	2,967	2,990	2,967	2,984	63,200	2,984
2014-01-16	3,010	3,035	2,962	2,964	186,000	2,964
2014-01-15	2,980	3,010	2,962	3,010	147,100	3,010
2014-01-14	2,925	2,970	2,915	2,947	194,100	2,947
2014-01-10	2,971	3,000	2,959	2,980	144,800	2,980
2014-01-09	3,000	3,000	2,970	2,980	167,800	2,980
2014-01-08	3,005	3,020	2,981	3,020	133,100	3,020
2014-01-07	3,035	3,035	2,964	2,971	194,500	2,971
2014-01-06	3,040	3,045	3,015	3,040	137,100	3,040

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31