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
2014-12-302,0552,0822,0312,038506,9002,038
2014-12-292,0112,0402,0072,030296,1002,030
2014-12-261,9952,0491,9902,034599,2002,034
2014-12-251,9851,9991,9501,987449,6001,987
2014-12-242,0212,0211,9741,982458,1001,982
2014-12-221,9492,0071,9422,000547,5002,000
2014-12-191,9781,9801,9081,935495,7001,935
2014-12-181,9451,9701,9151,949433,3001,949
2014-12-171,8401,9191,8071,892966,3001,892
2014-12-161,8971,9081,8541,8671,011,8001,867
2014-12-151,9901,9901,9451,950754,3001,950
2014-12-122,0492,0612,0082,017635,8002,017
2014-12-112,0512,0662,0222,066434,2002,066
2014-12-102,0752,0952,0602,080430,1002,080
2014-12-092,1192,1362,0752,086578,7002,086
2014-12-082,2052,2082,1092,160770,0002,160
2014-12-052,0952,2102,0802,1851,497,0002,185
2014-12-042,0602,0822,0502,053557,7002,053
2014-12-032,0482,0692,0222,049962,5002,049
2014-12-021,9772,0461,9472,0071,289,0002,007
2014-12-012,0602,0601,9521,9641,804,8001,964
2014-11-282,1012,1032,0552,068915,9002,068
2014-11-272,1552,1602,1002,101764,6002,101
2014-11-262,1252,1712,1152,154753,2002,154
2014-11-252,1542,1552,1022,120821,0002,120
2014-11-212,1442,1552,0852,105824,3002,105
2014-11-202,0632,1242,0412,1211,091,2002,121
2014-11-192,1592,1632,0422,0461,730,2002,046
2014-11-182,1982,2202,1472,159922,3002,159
2014-11-172,2682,2682,1872,196653,3002,196
2014-11-142,2482,2532,2132,243320,6002,243
2014-11-132,2652,2692,2202,226488,2002,226
2014-11-122,2982,3002,2602,260518,7002,260
2014-11-112,3232,3292,2532,259912,1002,259
2014-11-102,4082,4122,3122,332782,8002,332
2014-11-072,4702,4722,4062,4081,126,4002,408
2014-11-062,6182,6372,5792,589225,7002,589
2014-11-052,6452,6472,5252,594580,8002,594
2014-11-042,7532,7742,6622,665334,1002,665
2014-10-312,5912,6382,5752,622362,4002,622
2014-10-302,5942,6232,5652,573219,9002,573
2014-10-292,5302,5962,5242,584174,6002,584
2014-10-282,5672,5672,4962,505192,8002,505
2014-10-272,5762,5832,5512,567129,4002,567
2014-10-242,5812,5892,5382,548105,9002,548
2014-10-232,5362,5572,5142,530192,6002,530
2014-10-222,5352,5512,4962,536133,7002,536
2014-10-212,5512,5532,4612,472212,3002,472
2014-10-202,5252,5832,5112,567175,0002,567
2014-10-172,4702,5242,4392,444221,0002,444
2014-10-162,5152,5432,4482,456391,6002,456
2014-10-152,5542,6042,5312,596222,1002,596
2014-10-142,5072,5742,5072,555280,7002,555
2014-10-102,5862,6022,5362,594350,2002,594
2014-10-092,7442,7502,6342,637257,4002,637
2014-10-082,7162,7642,7032,750139,0002,750
2014-10-072,8292,8382,7832,785139,9002,785
2014-10-062,8182,8192,7662,809140,2002,809
2014-10-032,7352,7792,7202,745156,3002,745
2014-10-022,7722,7932,7312,739219,4002,739
2014-10-012,8702,8812,8312,836181,0002,836
2014-09-302,9502,9502,8532,873260,4002,873
2014-09-292,9322,9722,9322,950156,5002,950
2014-09-262,9002,9292,8822,901177,6002,901
2014-09-252,9502,9672,9272,947167,1002,947
2014-09-242,9212,9552,9162,922201,9002,922
2014-09-222,9422,9822,9212,969241,0002,969
2014-09-192,9402,9492,8972,930240,8002,930
2014-09-182,9062,9252,9022,912131,9002,912
2014-09-172,9562,9562,8802,881211,8002,881
2014-09-162,8502,9752,8502,958377,9002,958
2014-09-122,8852,8972,8592,868228,5002,868
2014-09-112,9402,9402,8882,895154,1002,895
2014-09-102,9502,9652,9042,915153,8002,915
2014-09-092,9202,9712,9152,962300,9002,962
2014-09-082,8842,9122,8792,884122,0002,884
2014-09-052,8902,9072,8752,879139,4002,879
2014-09-042,9192,9192,8742,890213,1002,890
2014-09-032,9302,9492,9012,931322,1002,931
2014-09-022,8502,9462,8442,917354,4002,917
2014-09-012,8402,8572,8312,851287,5002,851
2014-08-292,8312,8482,8112,841203,6002,841
2014-08-282,8052,8502,7862,838221,2002,838
2014-08-272,8502,8582,8002,826204,5002,826
2014-08-262,8352,8592,8262,830237,2002,830
2014-08-252,8182,8692,8142,835340,0002,835
2014-08-222,7002,8452,7002,8411,153,0002,841
2014-08-212,6302,6742,6082,671481,2002,671
2014-08-202,5852,6232,5852,588358,5002,588
2014-08-192,5472,5822,5392,569178,4002,569
2014-08-182,5102,5462,5092,537240,6002,537
2014-08-152,5492,5642,4972,501313,4002,501
2014-08-142,5442,5552,5122,540199,6002,540
2014-08-132,5582,5772,5372,551199,4002,551
2014-08-122,5272,5722,5252,559280,0002,559
2014-08-112,4992,5712,4722,519316,7002,519
2014-08-082,4912,5132,4442,454262,2002,454
2014-08-072,4912,5322,4902,516210,3002,516
2014-08-062,5032,5282,4842,510292,3002,510
2014-08-052,5602,5832,5242,530205,8002,530
2014-08-042,6012,6032,5562,562178,9002,562
2014-08-012,5752,6072,5592,587197,0002,587
2014-07-312,5832,6282,5812,608250,0002,608
2014-07-302,6252,6282,5832,590356,8002,590
2014-07-292,6352,6492,6182,628265,6002,628
2014-07-282,6272,6582,6122,623314,5002,623
2014-07-252,5812,6172,5732,609384,3002,609
2014-07-242,5642,5942,5602,583303,8002,583
2014-07-232,5302,5722,5202,565407,5002,565
2014-07-222,5312,5582,5072,531388,8002,531
2014-07-182,4182,4862,4042,481311,9002,481
2014-07-172,4832,4872,4622,468213,3002,468
2014-07-162,4862,4952,4552,457202,2002,457
2014-07-152,5002,5152,4742,486263,7002,486
2014-07-142,4342,4902,4342,477266,1002,477
2014-07-112,4202,4492,4072,428248,0002,428
2014-07-102,4842,5002,4222,425264,2002,425
2014-07-092,4502,5002,4322,479420,0002,479
2014-07-082,5302,5412,4612,500666,8002,500
2014-07-072,4812,5772,4762,567516,5002,567
2014-07-042,4962,5352,4872,504399,2002,504
2014-07-032,4502,4782,4302,474310,9002,474
2014-07-022,4492,4552,4232,432254,4002,432
2014-07-012,4242,4502,4062,444401,2002,444
2014-06-302,3802,4272,3652,419576,7002,419
2014-06-272,3612,3872,3492,385484,7002,385
2014-06-262,3492,3742,3412,356211,9002,356
2014-06-252,3932,4162,3582,360456,8002,360
2014-06-242,3322,3952,3322,383586,2002,383
2014-06-232,3172,3682,3162,327406,0002,327
2014-06-202,3462,3652,2842,291518,6002,291
2014-06-192,3352,3702,3242,337582,6002,337
2014-06-182,2672,3292,2652,329360,6002,329
2014-06-172,3252,3282,2612,268592,0002,268
2014-06-162,2892,3402,2632,303393,8002,303
2014-06-132,2422,2732,2242,263250,9002,263
2014-06-122,2362,2622,2262,243268,1002,243
2014-06-112,2402,2612,2252,258361,7002,258
2014-06-102,2602,2612,2152,234417,8002,234
2014-06-092,3012,3052,2612,274353,8002,274
2014-06-062,2752,2942,2552,287315,8002,287
2014-06-052,2322,2652,2082,264305,5002,264
2014-06-042,2902,2902,2332,240265,6002,240
2014-06-032,3082,3112,2742,275206,7002,275
2014-06-022,2802,2942,2752,286239,8002,286
2014-05-302,2522,2902,2462,259189,1002,259
2014-05-292,2502,2722,2302,256135,6002,256
2014-05-282,2512,2782,2462,255172,8002,255
2014-05-272,2362,2722,2362,243175,5002,243
2014-05-262,2152,2402,2022,235206,9002,235
2014-05-232,2162,2312,1952,206161,5002,206
2014-05-222,1742,2182,1522,214202,9002,214
2014-05-212,1512,1812,1512,173224,6002,173
2014-05-202,1852,2062,1712,185291,8002,185
2014-05-192,2022,2442,2012,202215,2002,202
2014-05-162,2552,2682,2222,250321,2002,250
2014-05-152,2862,3192,2712,315207,1002,315
2014-05-142,2862,3172,2522,317508,7002,317
2014-05-132,2802,3472,2732,286317,9002,286
2014-05-122,2802,3302,2742,295404,1002,295
2014-05-092,2522,2822,2492,268194,7002,268
2014-05-082,2932,3042,2422,260496,9002,260
2014-05-072,3762,3762,2982,310471,0002,310
2014-05-022,3682,3852,3262,377489,1002,377
2014-05-012,2662,3662,2412,355616,2002,355
2014-04-302,2992,3112,2552,260381,3002,260
2014-04-282,3002,3002,2452,260323,8002,260
2014-04-252,2402,3142,2362,304601,7002,304
2014-04-242,2902,3432,2062,236913,5002,236
2014-04-232,1412,2702,1352,2682,720,2002,268
2014-04-222,1602,1842,1302,130592,7002,130
2014-04-212,1742,1902,1602,171576,2002,171
2014-04-182,1412,1562,1312,139305,8002,139
2014-04-172,1552,1992,1342,147570,8002,147
2014-04-162,1052,1572,0852,1451,111,6002,145
2014-04-152,1192,1382,0592,0801,071,7002,080
2014-04-142,1422,1572,1122,120445,1002,120
2014-04-112,1062,1742,1022,142333,8002,142
2014-04-102,2252,2392,1312,174491,9002,174
2014-04-092,2612,2772,2072,212504,8002,212
2014-04-082,2502,3502,2192,280842,3002,280
2014-04-072,4552,4992,4462,450298,4002,450
2014-04-042,5162,5502,4902,494288,0002,494
2014-04-032,5552,5822,5282,530291,4002,530
2014-04-022,5802,5882,5332,548259,4002,548
2014-04-012,6102,6122,5252,551262,5002,551
2014-03-312,4992,6122,4992,612460,6002,612
2014-03-282,4082,4362,3802,421192,1002,421
2014-03-272,3852,4282,3752,421152,5002,421
2014-03-262,4012,4262,3772,382167,6002,382
2014-03-252,4002,4402,3922,398197,0002,398
2014-03-242,3992,4952,3992,427239,3002,427
2014-03-202,4522,4662,3912,391155,8002,391
2014-03-192,5072,5072,4312,447156,7002,447
2014-03-182,5012,5182,4812,484140,5002,484
2014-03-172,5072,5222,4402,457197,0002,457
2014-03-142,5702,5772,5152,523236,6002,523
2014-03-132,6382,6512,6022,608113,6002,608
2014-03-122,7002,7002,6382,65898,4002,658
2014-03-112,7162,7452,7012,716107,7002,716
2014-03-102,6892,7552,6892,737156,9002,737
2014-03-072,6802,7302,6802,707174,2002,707
2014-03-062,6692,6732,6472,653139,7002,653
2014-03-052,6572,6922,6452,669198,2002,669
2014-03-042,5762,6152,5692,614105,3002,614
2014-03-032,5562,6162,5562,609220,7002,609
2014-02-282,5922,5952,5442,564201,9002,564
2014-02-272,6072,6132,5612,578223,2002,578
2014-02-262,6482,6582,6052,619162,2002,619
2014-02-252,7142,7252,6732,680198,2002,680
2014-02-242,6242,6992,6102,687338,3002,687
2014-02-212,5652,5992,5582,588138,9002,588
2014-02-202,5902,6152,5172,532271,7002,532
2014-02-192,6502,6522,5852,600273,1002,600
2014-02-182,6602,6902,6102,650211,0002,650
2014-02-172,7182,7272,6012,660262,3002,660
2014-02-142,6472,6472,5172,583301,5002,583
2014-02-132,7602,7882,7402,747114,5002,747
2014-02-122,7582,7902,7532,766124,0002,766
2014-02-102,7242,7402,6922,71483,4002,714
2014-02-072,7032,7142,6602,697120,0002,697
2014-02-062,6262,6622,5912,632134,1002,632
2014-02-052,6342,6482,5652,633202,1002,633
2014-02-042,6052,6402,5542,556252,9002,556
2014-02-032,7852,8002,7472,766166,7002,766
2014-01-312,8442,8672,7882,813137,4002,813
2014-01-302,8502,8622,8202,837163,5002,837
2014-01-292,8662,9132,8612,913100,6002,913
2014-01-282,8812,9202,8442,845181,0002,845
2014-01-272,8532,9082,8342,857276,7002,857
2014-01-242,9232,9452,9052,926158,7002,926
2014-01-232,9522,9742,9392,952199,0002,952
2014-01-222,9762,9762,9352,968155,0002,968
2014-01-212,9842,9842,9622,965112,5002,965
2014-01-202,9842,9842,9542,968113,7002,968
2014-01-172,9672,9902,9672,98463,2002,984
2014-01-163,0103,0352,9622,964186,0002,964
2014-01-152,9803,0102,9623,010147,1003,010
2014-01-142,9252,9702,9152,947194,1002,947
2014-01-102,9713,0002,9592,980144,8002,980
2014-01-093,0003,0002,9702,980167,8002,980
2014-01-083,0053,0202,9813,020133,1003,020
2014-01-073,0353,0352,9642,971194,5002,971
2014-01-063,0403,0453,0153,040137,1003,040

分割・併合履歴 : なし