6269 三井海洋開発(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,6871,7211,6861,687147,8001,687
2015-12-291,6681,6961,6501,681164,2001,681
2015-12-281,6271,6851,6211,665138,2001,665
2015-12-251,6751,6781,6231,627211,3001,627
2015-12-241,7001,7321,6621,676233,4001,676
2015-12-221,7001,7121,6911,696144,3001,696
2015-12-211,7401,7461,7041,707306,8001,707
2015-12-181,7571,7991,7361,780504,8001,780
2015-12-171,7601,7791,7561,765158,7001,765
2015-12-161,7521,7601,7371,750164,9001,750
2015-12-151,7601,7741,7441,744192,2001,744
2015-12-141,7211,7481,7151,740156,2001,740
2015-12-111,7401,7731,7401,761186,6001,761
2015-12-101,7311,7601,7261,753173,0001,753
2015-12-091,7511,7841,7441,754187,1001,754
2015-12-081,8411,8411,7661,777335,3001,777
2015-12-071,8541,8681,8381,855132,5001,855
2015-12-041,8661,8791,8381,854200,8001,854
2015-12-031,8641,9001,8501,896251,7001,896
2015-12-021,8751,8791,8531,865114,0001,865
2015-12-011,8461,8771,8381,876184,5001,876
2015-11-301,8601,8611,8151,822198,0001,822
2015-11-271,8601,8701,8501,864119,3001,864
2015-11-261,8741,8791,8481,860117,6001,860
2015-11-251,8691,8751,8611,866120,3001,866
2015-11-241,8601,8771,8531,869197,4001,869
2015-11-201,8551,8621,8341,854161,2001,854
2015-11-191,8301,8551,8271,854266,6001,854
2015-11-181,8301,8421,8011,817169,6001,817
2015-11-171,8241,8391,8171,829150,2001,829
2015-11-161,7911,8191,7801,811159,3001,811
2015-11-131,8291,8401,8111,823180,5001,823
2015-11-121,8261,8521,8101,850220,2001,850
2015-11-111,8221,8631,8221,840177,0001,840
2015-11-101,8031,8451,7901,845195,7001,845
2015-11-091,7871,8201,7871,820367,4001,820
2015-11-061,7301,7981,7301,776597,1001,776
2015-11-051,6551,6901,6531,674137,8001,674
2015-11-041,6701,6931,6561,656169,7001,656
2015-11-021,6621,6651,6371,657163,1001,657
2015-10-301,7141,7141,6711,671229,7001,671
2015-10-291,7091,7321,6901,715261,1001,715
2015-10-281,6701,6921,6701,689126,7001,689
2015-10-271,7031,7101,6611,668214,0001,668
2015-10-261,7111,7201,7071,718130,3001,718
2015-10-231,7171,7191,7011,716230,4001,716
2015-10-221,6781,7171,6781,692137,0001,692
2015-10-211,6751,7151,6601,713161,9001,713
2015-10-201,6851,6861,6571,675139,1001,675
2015-10-191,7271,7311,6911,698145,2001,698
2015-10-161,7071,7421,7071,725302,8001,725
2015-10-151,7041,7041,6651,687379,1001,687
2015-10-141,6351,6351,6061,624149,2001,624
2015-10-131,7091,7101,6471,653222,9001,653
2015-10-091,6831,7111,6681,697252,5001,697
2015-10-081,6481,6681,6131,657272,9001,657
2015-10-071,4981,6821,4981,678612,0001,678
2015-10-061,5071,5221,4901,495142,6001,495
2015-10-051,4721,5031,4661,491133,8001,491
2015-10-021,4461,4521,4151,445119,8001,445
2015-10-011,4701,4701,4381,446219,4001,446
2015-09-301,4411,4601,4311,45395,6001,453
2015-09-291,4511,4521,4121,418161,9001,418
2015-09-281,4901,5031,4601,468120,8001,468
2015-09-251,4461,4751,4391,475110,2001,475
2015-09-241,5001,5001,4461,446185,6001,446
2015-09-181,5151,5201,5011,50491,6001,504
2015-09-171,5101,5501,5101,529103,0001,529
2015-09-161,5081,5281,5021,503101,6001,503
2015-09-151,5261,5351,5031,50387,4001,503
2015-09-141,5321,5601,5081,51597,5001,515
2015-09-111,5251,5501,5161,520169,6001,520
2015-09-101,5151,5611,5081,543137,9001,543
2015-09-091,5201,5541,4881,552170,3001,552
2015-09-081,4691,5051,4641,471145,6001,471
2015-09-071,5011,5131,4561,468291,7001,468
2015-09-041,5601,5651,4991,522279,5001,522
2015-09-031,5951,6141,5611,567199,2001,567
2015-09-021,5521,6241,5521,589185,2001,589
2015-09-011,6181,6201,5731,573157,7001,573
2015-08-311,6451,6671,6071,613188,6001,613
2015-08-281,6091,6841,6051,646371,0001,646
2015-08-271,5391,5761,5321,534174,8001,534
2015-08-261,5011,5481,4761,538310,5001,538
2015-08-251,5201,5981,4611,502495,4001,502
2015-08-241,6591,6641,6011,606301,5001,606
2015-08-211,7001,7091,6881,689249,4001,689
2015-08-201,7531,7541,7121,727189,1001,727
2015-08-191,7771,8041,7571,767101,7001,767
2015-08-181,7731,7891,7531,777156,7001,777
2015-08-171,7871,7941,7691,77785,7001,777
2015-08-141,8161,8161,7731,786191,5001,786
2015-08-131,8011,8471,8011,827135,8001,827
2015-08-121,8451,8481,8151,825190,2001,825
2015-08-111,8281,8571,8221,855351,1001,855
2015-08-101,8081,8241,7841,824281,1001,824
2015-08-071,7751,8061,7681,799350,9001,799
2015-08-061,7491,7791,7411,775369,7001,775
2015-08-051,7261,7491,7131,740413,6001,740
2015-08-041,7121,7351,6911,716363,9001,716
2015-08-031,7131,7131,6841,689423,4001,689
2015-07-311,7251,7361,7181,722172,7001,722
2015-07-301,7001,7381,6921,733483,0001,733
2015-07-291,7181,7231,6951,701279,2001,701
2015-07-281,7091,7211,7011,718293,0001,718
2015-07-271,7561,7561,7171,724331,1001,724
2015-07-241,7741,7841,7601,766316,2001,766
2015-07-231,7981,8001,7751,783320,6001,783
2015-07-221,8101,8131,7991,800368,7001,800
2015-07-211,8251,8271,8091,818235,1001,818
2015-07-171,8161,8321,8081,822290,1001,822
2015-07-161,8221,8261,8151,821215,5001,821
2015-07-151,8241,8321,8181,825228,1001,825
2015-07-141,8321,8441,8121,822529,4001,822
2015-07-131,8681,8691,8231,824403,5001,824
2015-07-101,8691,8821,8511,856224,1001,856
2015-07-091,8621,8851,8181,868457,8001,868
2015-07-081,9271,9601,8971,897617,2001,897
2015-07-071,8971,9321,8841,913398,9001,913
2015-07-061,8791,8831,8601,872299,2001,872
2015-07-031,8901,8961,8811,894197,3001,894
2015-07-021,8901,9091,8881,890192,3001,890
2015-07-011,8831,8891,8751,887117,8001,887
2015-06-301,8801,8881,8711,878201,9001,878
2015-06-291,8871,8951,8731,882358,3001,882
2015-06-261,9221,9271,9121,915160,8001,915
2015-06-251,9421,9501,9301,943156,5001,943
2015-06-241,9601,9861,9601,965246,3001,965
2015-06-231,9481,9631,9421,959246,9001,959
2015-06-221,9321,9501,9211,936157,6001,936
2015-06-191,9181,9501,9001,945455,2001,945
2015-06-181,9201,9231,9031,905261,8001,905
2015-06-171,9191,9391,9041,927301,6001,927
2015-06-161,9101,9221,9031,912183,6001,912
2015-06-151,9171,9301,9121,920116,9001,920
2015-06-121,9151,9251,9131,924132,4001,924
2015-06-111,9171,9181,9061,918114,2001,918
2015-06-101,9001,9261,8971,907198,9001,907
2015-06-091,9151,9151,8991,899250,0001,899
2015-06-081,9011,9241,9001,918176,8001,918
2015-06-051,9241,9241,9021,910222,9001,910
2015-06-041,9121,9271,9121,919124,4001,919
2015-06-031,9081,9381,9011,928291,4001,928
2015-06-021,9141,9171,9051,908291,4001,908
2015-06-011,9121,9211,9071,913212,5001,913
2015-05-291,9171,9241,9101,917261,9001,917
2015-05-281,9131,9291,9121,917169,6001,917
2015-05-271,9301,9371,9151,925300,6001,925
2015-05-261,9601,9661,9341,951131,8001,951
2015-05-251,9571,9691,9411,958167,9001,958
2015-05-221,9151,9641,9151,959405,3001,959
2015-05-211,9151,9231,9091,909203,1001,909
2015-05-201,9301,9301,9101,913268,5001,913
2015-05-191,9201,9321,9101,920250,6001,920
2015-05-181,9231,9371,9061,915211,9001,915
2015-05-151,9611,9661,9161,924281,3001,924
2015-05-141,9721,9871,9501,953178,7001,953
2015-05-131,9751,9921,9631,966163,3001,966
2015-05-121,9921,9951,9571,977194,4001,977
2015-05-111,9962,0201,9781,998300,6001,998
2015-05-082,0382,0471,9922,016267,8002,016
2015-05-072,0082,0452,0072,035239,4002,035
2015-05-011,9872,0211,9872,004149,8002,004
2015-04-302,0342,0581,9871,997312,0001,997
2015-04-282,0502,0582,0372,040266,1002,040
2015-04-272,0482,0512,0192,035195,2002,035
2015-04-242,0192,0472,0182,047417,9002,047
2015-04-231,9742,0061,9702,006387,6002,006
2015-04-221,9901,9901,9551,965264,8001,965
2015-04-212,0012,0131,9661,978252,1001,978
2015-04-202,0202,0221,9731,986442,4001,986
2015-04-172,0942,0982,0252,053525,8002,053
2015-04-162,0352,0902,0352,078680,1002,078
2015-04-151,9782,0301,9732,0301,083,2002,030
2015-04-141,9471,9661,9451,961219,1001,961
2015-04-131,9301,9501,9171,940282,2001,940
2015-04-101,9031,9211,9011,911188,3001,911
2015-04-091,9191,9221,8971,902249,2001,902
2015-04-081,9021,9871,9011,933679,2001,933
2015-04-071,8611,8951,8521,891414,0001,891
2015-04-061,8661,8701,8571,862170,0001,862
2015-04-031,8721,8861,8661,873175,9001,873
2015-04-021,8661,8891,8661,876208,8001,876
2015-04-011,8811,8831,8651,865339,9001,865
2015-03-311,8731,9001,8731,889208,4001,889
2015-03-301,8721,8831,8681,872228,9001,872
2015-03-271,8711,9141,8701,884362,9001,884
2015-03-261,8791,8871,8701,871456,6001,871
2015-03-251,9151,9161,8731,879763,6001,879
2015-03-241,9181,9241,9101,916142,3001,916
2015-03-231,9001,9251,9001,919212,3001,919
2015-03-201,8991,9131,8951,905206,4001,905
2015-03-191,9001,9231,8981,899224,5001,899
2015-03-181,9121,9171,8981,904423,5001,904
2015-03-171,9141,9421,9141,917202,9001,917
2015-03-161,9201,9291,9071,920202,9001,920
2015-03-131,9281,9441,9211,922378,0001,922
2015-03-121,9201,9431,9201,928231,8001,928
2015-03-111,9101,9391,9021,926307,5001,926
2015-03-101,9511,9641,9191,926371,2001,926
2015-03-091,9791,9791,9461,950320,5001,950
2015-03-061,9981,9991,9781,988236,4001,988
2015-03-051,9802,0071,9792,002244,1002,002
2015-03-041,9651,9871,9461,969418,6001,969
2015-03-031,9811,9881,9591,975310,7001,975
2015-03-021,9972,0061,9801,981416,6001,981
2015-02-272,0402,0441,9881,997461,1001,997
2015-02-262,0202,0492,0172,029260,3002,029
2015-02-252,0222,0222,0062,020164,3002,020
2015-02-241,9892,0231,9862,011329,3002,011
2015-02-232,0002,0051,9781,983405,8001,983
2015-02-201,9912,0121,9861,997471,2001,997
2015-02-191,9942,0101,9812,006315,0002,006
2015-02-181,9652,0111,9651,995388,0001,995
2015-02-171,9241,9741,9191,974590,7001,974
2015-02-161,9081,9161,8931,910488,1001,910
2015-02-131,8921,9051,8851,892834,0001,892
2015-02-121,9191,9401,8911,8922,016,4001,892
2015-02-102,0422,0712,0252,049371,3002,049
2015-02-092,0702,0792,0232,039317,0002,039
2015-02-062,1002,1082,0502,063389,0002,063
2015-02-052,0692,0962,0422,084441,6002,084
2015-02-042,0202,0942,0192,0891,162,8002,089
2015-02-031,9461,9911,9431,982526,0001,982
2015-02-021,9121,9191,8791,915576,0001,915
2015-01-301,9481,9511,9071,912521,2001,912
2015-01-291,9931,9931,9351,941373,5001,941
2015-01-281,9952,0111,9862,008181,5002,008
2015-01-271,9952,0221,9882,015321,8002,015
2015-01-261,9711,9931,9591,984234,1001,984
2015-01-231,9902,0041,9711,996274,2001,996
2015-01-221,9601,9731,9451,972177,6001,972
2015-01-211,9942,0041,9501,963288,8001,963
2015-01-202,0022,0121,9742,011300,1002,011
2015-01-192,0072,0161,9752,015292,5002,015
2015-01-161,9001,9781,8911,971458,2001,971
2015-01-151,9131,9301,8921,916357,9001,916
2015-01-141,9321,9481,9081,910327,8001,910
2015-01-131,9601,9611,9141,949332,9001,949
2015-01-091,9751,9961,9631,971359,7001,971
2015-01-082,0042,0101,9441,955569,5001,955
2015-01-071,9632,0341,9621,975532,0001,975
2015-01-061,9702,0021,9651,970509,6001,970
2015-01-052,0362,0381,9812,003524,5002,003

分割・併合履歴 : なし