6269 三井海洋開発(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,881	1,893	1,865	1,868	94,000	1,868
2016-12-29	1,894	1,905	1,874	1,899	121,600	1,899
2016-12-28	1,885	1,903	1,872	1,895	106,200	1,895
2016-12-27	1,900	1,907	1,890	1,897	134,200	1,897
2016-12-26	1,933	1,933	1,900	1,900	124,700	1,900
2016-12-22	1,944	1,944	1,908	1,928	171,700	1,928
2016-12-21	1,957	1,962	1,940	1,945	192,600	1,945
2016-12-20	1,934	1,957	1,927	1,954	291,800	1,954
2016-12-19	1,870	1,936	1,870	1,927	301,500	1,927
2016-12-16	1,888	1,897	1,868	1,869	126,400	1,869
2016-12-15	1,890	1,906	1,871	1,888	128,200	1,888
2016-12-14	1,920	1,924	1,893	1,901	122,800	1,901
2016-12-13	1,910	1,919	1,897	1,919	117,500	1,919
2016-12-12	1,950	1,959	1,903	1,917	132,900	1,917
2016-12-09	1,890	1,930	1,874	1,930	389,200	1,930
2016-12-08	1,844	1,876	1,843	1,871	160,400	1,871
2016-12-07	1,840	1,844	1,815	1,831	119,500	1,831
2016-12-06	1,850	1,851	1,813	1,814	99,600	1,814
2016-12-05	1,830	1,837	1,795	1,805	134,200	1,805
2016-12-02	1,830	1,874	1,826	1,857	258,400	1,857
2016-12-01	1,780	1,835	1,768	1,828	450,400	1,828
2016-11-30	1,750	1,750	1,733	1,740	117,400	1,740
2016-11-29	1,765	1,765	1,745	1,751	125,600	1,751
2016-11-28	1,740	1,764	1,725	1,763	94,900	1,763
2016-11-25	1,771	1,775	1,746	1,749	144,900	1,749
2016-11-24	1,781	1,785	1,765	1,772	114,700	1,772
2016-11-22	1,748	1,771	1,742	1,768	115,400	1,768
2016-11-21	1,763	1,763	1,732	1,739	209,700	1,739
2016-11-18	1,758	1,773	1,752	1,767	147,400	1,767
2016-11-17	1,751	1,763	1,742	1,758	60,100	1,758
2016-11-16	1,766	1,776	1,754	1,761	122,700	1,761
2016-11-15	1,786	1,799	1,757	1,770	112,000	1,770
2016-11-14	1,758	1,788	1,756	1,780	126,100	1,780
2016-11-11	1,756	1,772	1,745	1,761	121,800	1,761
2016-11-10	1,739	1,752	1,731	1,747	131,300	1,747
2016-11-09	1,749	1,753	1,637	1,659	171,800	1,659
2016-11-08	1,745	1,749	1,729	1,737	103,400	1,737
2016-11-07	1,712	1,749	1,707	1,743	266,200	1,743
2016-11-04	1,705	1,710	1,661	1,675	234,000	1,675
2016-11-02	1,716	1,754	1,716	1,740	155,600	1,740
2016-11-01	1,763	1,764	1,713	1,716	211,600	1,716
2016-10-31	1,771	1,798	1,769	1,779	133,000	1,779
2016-10-28	1,810	1,815	1,767	1,774	192,600	1,774
2016-10-27	1,799	1,820	1,795	1,816	69,000	1,816
2016-10-26	1,828	1,830	1,791	1,801	165,200	1,801
2016-10-25	1,850	1,855	1,827	1,843	112,000	1,843
2016-10-24	1,866	1,875	1,858	1,860	56,600	1,860
2016-10-21	1,870	1,890	1,857	1,860	108,400	1,860
2016-10-20	1,850	1,879	1,838	1,878	170,100	1,878
2016-10-19	1,845	1,850	1,829	1,832	86,100	1,832
2016-10-17	1,808	1,833	1,775	1,830	131,500	1,830
2016-10-13	1,796	1,798	1,780	1,792	59,400	1,792
2016-10-12	1,791	1,799	1,785	1,789	84,300	1,789
2016-10-11	1,800	1,822	1,790	1,812	91,300	1,812
2016-10-07	1,791	1,800	1,776	1,799	83,300	1,799
2016-10-06	1,785	1,798	1,778	1,789	105,100	1,789
2016-10-05	1,760	1,784	1,756	1,780	79,900	1,780
2016-10-04	1,775	1,782	1,761	1,772	99,500	1,772
2016-10-03	1,793	1,799	1,772	1,783	107,600	1,783
2016-09-30	1,778	1,817	1,766	1,792	216,100	1,792
2016-09-29	1,749	1,805	1,718	1,798	299,900	1,798
2016-09-28	1,704	1,713	1,659	1,678	125,400	1,678
2016-09-27	1,640	1,737	1,640	1,736	188,100	1,736
2016-09-26	1,671	1,671	1,649	1,653	96,800	1,653
2016-09-23	1,698	1,699	1,679	1,692	66,200	1,692
2016-09-21	1,640	1,682	1,629	1,677	99,000	1,677
2016-09-20	1,650	1,650	1,613	1,641	102,600	1,641
2016-09-16	1,663	1,667	1,625	1,628	195,200	1,628
2016-09-15	1,688	1,710	1,661	1,666	92,800	1,666
2016-09-14	1,707	1,723	1,701	1,706	99,300	1,706
2016-09-13	1,747	1,760	1,734	1,744	68,100	1,744
2016-09-12	1,731	1,753	1,731	1,744	67,100	1,744
2016-09-09	1,775	1,777	1,758	1,763	77,500	1,763
2016-09-08	1,775	1,780	1,753	1,768	101,100	1,768
2016-09-07	1,743	1,780	1,728	1,776	127,500	1,776
2016-09-06	1,754	1,769	1,746	1,759	67,100	1,759
2016-09-05	1,718	1,765	1,710	1,754	86,100	1,754
2016-09-02	1,730	1,730	1,703	1,711	50,100	1,711
2016-09-01	1,751	1,755	1,721	1,731	62,100	1,731
2016-08-31	1,731	1,770	1,717	1,769	114,500	1,769
2016-08-30	1,711	1,728	1,702	1,724	50,200	1,724
2016-08-29	1,700	1,720	1,684	1,714	102,100	1,714
2016-08-26	1,700	1,700	1,663	1,666	77,800	1,666
2016-08-25	1,715	1,718	1,692	1,701	71,800	1,701
2016-08-24	1,718	1,718	1,691	1,697	46,300	1,697
2016-08-23	1,738	1,740	1,708	1,719	102,300	1,719
2016-08-22	1,707	1,743	1,704	1,738	87,600	1,738
2016-08-19	1,644	1,710	1,643	1,700	116,800	1,700
2016-08-18	1,644	1,670	1,577	1,661	101,000	1,661
2016-08-17	1,621	1,656	1,621	1,651	87,600	1,651
2016-08-16	1,633	1,656	1,631	1,644	118,500	1,644
2016-08-15	1,606	1,632	1,606	1,625	51,100	1,625
2016-08-12	1,621	1,641	1,614	1,638	69,000	1,638
2016-08-10	1,607	1,629	1,599	1,610	78,500	1,610
2016-08-09	1,609	1,623	1,593	1,611	98,500	1,611
2016-08-08	1,579	1,623	1,574	1,623	321,900	1,623
2016-08-05	1,508	1,542	1,501	1,531	248,900	1,531
2016-08-04	1,502	1,525	1,492	1,494	224,500	1,494
2016-08-03	1,540	1,540	1,487	1,494	216,400	1,494
2016-08-02	1,557	1,572	1,545	1,546	143,000	1,546
2016-08-01	1,595	1,609	1,566	1,597	86,700	1,597
2016-07-29	1,590	1,619	1,579	1,610	140,700	1,610
2016-07-28	1,591	1,619	1,575	1,603	287,300	1,603
2016-07-27	1,601	1,612	1,582	1,604	99,800	1,604
2016-07-26	1,621	1,621	1,568	1,580	174,700	1,580
2016-07-25	1,622	1,659	1,606	1,652	94,400	1,652
2016-07-22	1,631	1,641	1,614	1,630	101,500	1,630
2016-07-21	1,667	1,679	1,651	1,677	95,200	1,677
2016-07-20	1,668	1,673	1,635	1,651	86,500	1,651
2016-07-19	1,669	1,691	1,637	1,689	145,600	1,689
2016-07-15	1,650	1,668	1,617	1,629	161,400	1,629
2016-07-14	1,562	1,633	1,555	1,624	202,400	1,624
2016-07-13	1,594	1,594	1,522	1,537	183,500	1,537
2016-07-12	1,555	1,568	1,537	1,542	77,800	1,542
2016-07-11	1,504	1,520	1,480	1,510	88,900	1,510
2016-07-08	1,497	1,504	1,466	1,474	113,500	1,474
2016-07-07	1,502	1,517	1,486	1,490	89,100	1,490
2016-07-06	1,537	1,544	1,493	1,517	112,200	1,517
2016-07-05	1,543	1,563	1,528	1,561	155,900	1,561
2016-07-04	1,576	1,580	1,538	1,543	59,800	1,543
2016-07-01	1,577	1,577	1,544	1,548	64,400	1,548
2016-06-30	1,585	1,588	1,560	1,564	79,300	1,564
2016-06-29	1,550	1,551	1,532	1,544	82,500	1,544
2016-06-28	1,532	1,552	1,480	1,532	212,900	1,532
2016-06-27	1,553	1,601	1,551	1,594	152,500	1,594
2016-06-24	1,685	1,690	1,529	1,549	159,400	1,549
2016-06-23	1,638	1,649	1,624	1,648	72,000	1,648
2016-06-22	1,655	1,655	1,611	1,630	88,700	1,630
2016-06-21	1,659	1,670	1,642	1,659	73,200	1,659
2016-06-20	1,652	1,680	1,647	1,673	95,500	1,673
2016-06-17	1,620	1,635	1,582	1,612	326,000	1,612
2016-06-16	1,648	1,650	1,599	1,604	117,100	1,604
2016-06-15	1,640	1,658	1,626	1,638	61,900	1,638
2016-06-14	1,663	1,682	1,641	1,649	63,100	1,649
2016-06-13	1,702	1,710	1,659	1,660	109,700	1,660
2016-06-10	1,797	1,797	1,726	1,736	154,100	1,736
2016-06-09	1,780	1,791	1,753	1,781	119,000	1,781
2016-06-08	1,757	1,776	1,745	1,772	115,100	1,772
2016-06-07	1,723	1,748	1,723	1,743	115,100	1,743
2016-06-06	1,695	1,720	1,688	1,709	138,700	1,709
2016-06-03	1,747	1,755	1,705	1,725	145,900	1,725
2016-06-02	1,771	1,790	1,741	1,750	175,400	1,750
2016-06-01	1,797	1,805	1,784	1,801	102,000	1,801
2016-05-31	1,798	1,805	1,782	1,798	110,900	1,798
2016-05-30	1,795	1,798	1,768	1,792	76,300	1,792
2016-05-27	1,805	1,812	1,773	1,777	101,600	1,777
2016-05-26	1,850	1,856	1,806	1,810	65,900	1,810
2016-05-25	1,818	1,844	1,814	1,833	122,900	1,833
2016-05-24	1,806	1,816	1,795	1,798	91,600	1,798
2016-05-23	1,785	1,813	1,770	1,805	133,900	1,805
2016-05-20	1,751	1,799	1,730	1,793	103,500	1,793
2016-05-19	1,796	1,807	1,762	1,766	160,000	1,766
2016-05-18	1,783	1,820	1,781	1,806	149,400	1,806
2016-05-17	1,790	1,812	1,785	1,798	125,000	1,798
2016-05-16	1,792	1,827	1,789	1,792	115,500	1,792
2016-05-13	1,836	1,836	1,802	1,808	133,400	1,808
2016-05-12	1,857	1,863	1,829	1,835	170,300	1,835
2016-05-11	1,859	1,890	1,844	1,851	286,800	1,851
2016-05-10	1,850	1,854	1,812	1,843	313,900	1,843
2016-05-09	1,749	1,859	1,747	1,859	1,003,100	1,859
2016-05-06	1,650	1,656	1,614	1,624	167,200	1,624
2016-05-02	1,620	1,673	1,620	1,666	189,200	1,666
2016-04-28	1,740	1,743	1,665	1,675	182,000	1,675
2016-04-27	1,695	1,735	1,692	1,732	189,300	1,732
2016-04-26	1,684	1,691	1,664	1,685	97,700	1,685
2016-04-25	1,690	1,708	1,665	1,690	111,200	1,690
2016-04-22	1,665	1,685	1,652	1,684	92,800	1,684
2016-04-21	1,678	1,687	1,661	1,674	111,000	1,674
2016-04-20	1,645	1,677	1,639	1,647	130,800	1,647
2016-04-19	1,588	1,637	1,580	1,634	196,100	1,634
2016-04-18	1,530	1,553	1,523	1,532	218,700	1,532
2016-04-15	1,631	1,640	1,603	1,610	144,800	1,610
2016-04-14	1,586	1,640	1,581	1,640	152,300	1,640
2016-04-13	1,578	1,598	1,552	1,562	146,200	1,562
2016-04-12	1,523	1,564	1,517	1,542	115,500	1,542
2016-04-11	1,530	1,552	1,514	1,537	111,500	1,537
2016-04-08	1,500	1,555	1,485	1,528	169,000	1,528
2016-04-07	1,531	1,556	1,531	1,542	106,000	1,542
2016-04-06	1,530	1,570	1,525	1,530	128,400	1,530
2016-04-05	1,602	1,611	1,544	1,545	120,800	1,545
2016-04-04	1,605	1,645	1,605	1,628	138,900	1,628
2016-04-01	1,671	1,687	1,619	1,626	172,100	1,626
2016-03-31	1,659	1,670	1,638	1,649	136,800	1,649
2016-03-30	1,685	1,694	1,656	1,660	169,100	1,660
2016-03-29	1,670	1,702	1,669	1,700	81,700	1,700
2016-03-28	1,701	1,717	1,678	1,699	101,200	1,699
2016-03-25	1,695	1,695	1,671	1,686	105,300	1,686
2016-03-24	1,710	1,719	1,678	1,681	177,400	1,681
2016-03-23	1,741	1,749	1,725	1,732	89,400	1,732
2016-03-22	1,730	1,753	1,717	1,730	156,000	1,730
2016-03-18	1,730	1,765	1,726	1,737	189,200	1,737
2016-03-17	1,735	1,763	1,727	1,744	272,200	1,744
2016-03-16	1,743	1,753	1,709	1,712	147,500	1,712
2016-03-15	1,746	1,764	1,728	1,749	136,400	1,749
2016-03-14	1,744	1,765	1,731	1,750	115,700	1,750
2016-03-11	1,705	1,743	1,681	1,728	209,300	1,728
2016-03-10	1,740	1,759	1,703	1,722	252,200	1,722
2016-03-09	1,690	1,767	1,690	1,749	463,300	1,749
2016-03-08	1,671	1,758	1,668	1,715	289,000	1,715
2016-03-07	1,671	1,684	1,653	1,669	183,300	1,669
2016-03-04	1,577	1,675	1,577	1,665	359,100	1,665
2016-03-03	1,549	1,577	1,548	1,577	130,100	1,577
2016-03-02	1,549	1,587	1,539	1,551	200,200	1,551
2016-03-01	1,483	1,509	1,469	1,503	167,900	1,503
2016-02-29	1,529	1,546	1,483	1,483	181,600	1,483
2016-02-26	1,494	1,528	1,488	1,518	231,800	1,518
2016-02-25	1,475	1,500	1,475	1,482	87,600	1,482
2016-02-24	1,470	1,497	1,466	1,477	157,800	1,477
2016-02-23	1,507	1,524	1,488	1,492	155,400	1,492
2016-02-22	1,471	1,513	1,463	1,475	146,800	1,475
2016-02-19	1,485	1,497	1,445	1,471	175,900	1,471
2016-02-18	1,501	1,540	1,477	1,512	175,500	1,512
2016-02-17	1,520	1,528	1,425	1,444	270,200	1,444
2016-02-16	1,426	1,527	1,407	1,500	349,400	1,500
2016-02-15	1,435	1,446	1,378	1,424	371,300	1,424
2016-02-12	1,400	1,429	1,348	1,352	455,900	1,352
2016-02-10	1,455	1,522	1,414	1,453	1,221,400	1,453
2016-02-09	1,354	1,358	1,299	1,300	231,700	1,300
2016-02-08	1,370	1,427	1,366	1,403	216,000	1,403
2016-02-05	1,350	1,411	1,343	1,371	291,700	1,371
2016-02-04	1,349	1,415	1,342	1,374	278,200	1,374
2016-02-03	1,368	1,375	1,334	1,355	218,100	1,355
2016-02-02	1,463	1,468	1,400	1,412	224,800	1,412
2016-02-01	1,437	1,465	1,433	1,445	228,800	1,445
2016-01-29	1,355	1,427	1,339	1,419	385,400	1,419
2016-01-28	1,340	1,358	1,321	1,338	176,800	1,338
2016-01-27	1,333	1,358	1,326	1,340	134,800	1,340
2016-01-26	1,324	1,325	1,293	1,301	160,900	1,301
2016-01-25	1,315	1,368	1,313	1,351	407,200	1,351
2016-01-22	1,340	1,355	1,310	1,342	534,700	1,342
2016-01-21	1,270	1,341	1,261	1,262	517,900	1,262
2016-01-20	1,334	1,334	1,254	1,256	260,300	1,256
2016-01-19	1,351	1,364	1,306	1,327	429,400	1,327
2016-01-18	1,356	1,359	1,320	1,341	359,100	1,341
2016-01-15	1,493	1,517	1,368	1,374	611,400	1,374
2016-01-14	1,470	1,500	1,462	1,485	217,000	1,485
2016-01-13	1,498	1,520	1,483	1,508	209,100	1,508
2016-01-12	1,551	1,562	1,486	1,490	163,500	1,490
2016-01-08	1,564	1,605	1,551	1,566	146,500	1,566
2016-01-07	1,617	1,631	1,582	1,589	260,900	1,589
2016-01-06	1,656	1,666	1,624	1,627	159,100	1,627
2016-01-05	1,652	1,687	1,648	1,660	110,800	1,660
2016-01-04	1,682	1,709	1,644	1,662	150,900	1,662

分割・併合履歴：なし