6269 三井海洋開発(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,856	2,911	2,844	2,910	191,900	2,910
2017-12-28	2,840	2,887	2,797	2,856	181,500	2,856
2017-12-27	2,796	2,854	2,793	2,826	215,200	2,826
2017-12-26	2,791	2,807	2,736	2,790	391,000	2,790
2017-12-25	2,843	2,860	2,791	2,791	284,100	2,791
2017-12-22	2,865	2,962	2,853	2,855	571,300	2,855
2017-12-21	2,750	2,877	2,750	2,847	484,400	2,847
2017-12-20	2,660	2,740	2,656	2,715	501,400	2,715
2017-12-19	2,596	2,613	2,569	2,580	91,600	2,580
2017-12-18	2,578	2,587	2,563	2,568	106,900	2,568
2017-12-15	2,620	2,620	2,556	2,557	262,900	2,557
2017-12-14	2,624	2,641	2,606	2,625	143,000	2,625
2017-12-13	2,669	2,669	2,608	2,611	221,100	2,611
2017-12-12	2,668	2,678	2,645	2,669	104,200	2,669
2017-12-11	2,620	2,677	2,620	2,657	160,000	2,657
2017-12-08	2,611	2,631	2,581	2,620	403,000	2,620
2017-12-07	2,622	2,667	2,587	2,661	258,000	2,661
2017-12-06	2,660	2,668	2,598	2,636	281,300	2,636
2017-12-05	2,695	2,696	2,650	2,686	171,700	2,686
2017-12-04	2,727	2,738	2,711	2,721	153,100	2,721
2017-12-01	2,684	2,744	2,669	2,719	384,000	2,719
2017-11-30	2,667	2,698	2,662	2,690	144,800	2,690
2017-11-29	2,659	2,699	2,655	2,674	119,300	2,674
2017-11-28	2,694	2,694	2,641	2,659	138,700	2,659
2017-11-27	2,685	2,703	2,666	2,692	142,400	2,692
2017-11-24	2,695	2,695	2,656	2,685	134,500	2,685
2017-11-22	2,669	2,714	2,655	2,705	195,000	2,705
2017-11-21	2,628	2,659	2,619	2,652	145,000	2,652
2017-11-20	2,586	2,620	2,583	2,604	160,400	2,604
2017-11-17	2,585	2,615	2,567	2,615	431,800	2,615
2017-11-16	2,611	2,620	2,543	2,569	331,500	2,569
2017-11-15	2,705	2,715	2,616	2,617	288,400	2,617
2017-11-13	2,780	2,794	2,718	2,718	167,800	2,718
2017-11-10	2,752	2,819	2,752	2,767	388,300	2,767
2017-11-09	2,870	2,893	2,813	2,840	281,200	2,840
2017-11-08	2,840	2,867	2,802	2,863	303,800	2,863
2017-11-07	2,827	2,869	2,773	2,866	570,200	2,866
2017-11-06	2,800	2,844	2,741	2,842	846,700	2,842
2017-11-02	2,644	2,680	2,620	2,669	287,400	2,669
2017-11-01	2,627	2,645	2,611	2,611	239,900	2,611
2017-10-31	2,580	2,614	2,576	2,608	253,300	2,608
2017-10-30	2,600	2,602	2,572	2,589	188,700	2,589
2017-10-27	2,574	2,585	2,546	2,583	207,400	2,583
2017-10-26	2,553	2,569	2,537	2,553	195,600	2,553
2017-10-25	2,600	2,606	2,529	2,536	356,500	2,536
2017-10-24	2,540	2,593	2,528	2,593	454,700	2,593
2017-10-23	2,661	2,665	2,567	2,573	483,100	2,573
2017-10-20	2,564	2,665	2,552	2,628	427,400	2,628
2017-10-19	2,612	2,619	2,572	2,584	268,500	2,584
2017-10-18	2,653	2,659	2,612	2,617	197,400	2,617
2017-10-17	2,653	2,674	2,636	2,660	174,600	2,660
2017-10-16	2,625	2,672	2,606	2,666	215,000	2,666
2017-10-13	2,656	2,656	2,610	2,618	333,400	2,618
2017-10-12	2,692	2,692	2,665	2,667	193,000	2,667
2017-10-11	2,717	2,720	2,675	2,680	157,300	2,680
2017-10-10	2,722	2,722	2,703	2,717	139,600	2,717
2017-10-06	2,747	2,770	2,728	2,738	199,200	2,738
2017-10-05	2,697	2,734	2,691	2,697	160,500	2,697
2017-10-04	2,717	2,717	2,677	2,703	232,700	2,703
2017-10-03	2,751	2,761	2,720	2,727	195,800	2,727
2017-10-02	2,750	2,770	2,717	2,751	242,300	2,751
2017-09-29	2,736	2,761	2,712	2,717	246,200	2,717
2017-09-28	2,796	2,796	2,728	2,742	258,600	2,742
2017-09-27	2,750	2,790	2,742	2,789	351,800	2,789
2017-09-26	2,689	2,737	2,673	2,726	374,700	2,726
2017-09-25	2,650	2,679	2,649	2,661	175,700	2,661
2017-09-22	2,631	2,663	2,631	2,646	283,400	2,646
2017-09-21	2,561	2,637	2,561	2,620	292,600	2,620
2017-09-20	2,555	2,627	2,520	2,578	432,100	2,578
2017-09-19	2,600	2,649	2,506	2,526	749,900	2,526
2017-09-15	2,545	2,586	2,540	2,568	288,200	2,568
2017-09-14	2,494	2,545	2,494	2,501	190,600	2,501
2017-09-13	2,517	2,547	2,490	2,502	318,300	2,502
2017-09-12	2,480	2,516	2,468	2,501	217,600	2,501
2017-09-11	2,477	2,505	2,452	2,455	205,800	2,455
2017-09-08	2,441	2,473	2,439	2,460	296,700	2,460
2017-09-07	2,405	2,474	2,392	2,415	291,700	2,415
2017-09-06	2,364	2,396	2,342	2,392	289,700	2,392
2017-09-05	2,415	2,430	2,362	2,368	236,500	2,368
2017-09-04	2,468	2,494	2,433	2,433	225,200	2,433
2017-09-01	2,451	2,488	2,438	2,478	226,400	2,478
2017-08-31	2,446	2,455	2,414	2,439	320,600	2,439
2017-08-30	2,451	2,468	2,395	2,437	607,700	2,437
2017-08-29	2,330	2,359	2,309	2,331	209,200	2,331
2017-08-28	2,341	2,358	2,331	2,354	201,000	2,354
2017-08-25	2,327	2,358	2,318	2,328	265,000	2,328
2017-08-24	2,268	2,339	2,268	2,319	501,300	2,319
2017-08-23	2,261	2,290	2,237	2,265	491,600	2,265
2017-08-22	2,200	2,205	2,173	2,199	197,200	2,199
2017-08-21	2,283	2,286	2,216	2,220	497,200	2,220
2017-08-18	2,225	2,278	2,214	2,273	857,900	2,273
2017-08-17	2,183	2,225	2,173	2,210	531,200	2,210
2017-08-16	2,195	2,198	2,148	2,152	466,000	2,152
2017-08-15	2,202	2,229	2,186	2,207	407,700	2,207
2017-08-14	2,255	2,256	2,189	2,190	439,300	2,190
2017-08-10	2,312	2,324	2,262	2,268	248,000	2,268
2017-08-09	2,368	2,369	2,303	2,323	378,500	2,323
2017-08-08	2,443	2,451	2,359	2,379	462,400	2,379
2017-08-07	2,460	2,469	2,421	2,444	362,400	2,444
2017-08-04	2,602	2,603	2,421	2,437	507,600	2,437
2017-08-03	2,570	2,589	2,545	2,554	135,900	2,554
2017-08-02	2,620	2,642	2,571	2,573	231,400	2,573
2017-08-01	2,638	2,671	2,617	2,635	149,900	2,635
2017-07-31	2,630	2,655	2,605	2,629	236,000	2,629
2017-07-28	2,669	2,708	2,655	2,673	165,100	2,673
2017-07-27	2,697	2,702	2,650	2,668	188,600	2,668
2017-07-26	2,650	2,749	2,649	2,698	403,000	2,698
2017-07-25	2,643	2,647	2,610	2,610	115,500	2,610
2017-07-24	2,635	2,646	2,612	2,638	126,000	2,638
2017-07-21	2,667	2,692	2,653	2,660	159,600	2,660
2017-07-20	2,630	2,686	2,626	2,681	295,700	2,681
2017-07-19	2,620	2,637	2,611	2,612	133,700	2,612
2017-07-18	2,608	2,623	2,596	2,614	144,400	2,614
2017-07-14	2,595	2,645	2,595	2,613	239,600	2,613
2017-07-13	2,594	2,600	2,570	2,585	116,300	2,585
2017-07-12	2,597	2,613	2,586	2,595	134,700	2,595
2017-07-11	2,600	2,615	2,583	2,595	159,700	2,595
2017-07-10	2,578	2,627	2,577	2,592	213,900	2,592
2017-07-07	2,562	2,615	2,560	2,598	377,200	2,598
2017-07-06	2,537	2,607	2,521	2,562	413,200	2,562
2017-07-05	2,477	2,543	2,461	2,543	298,000	2,543
2017-07-04	2,550	2,550	2,476	2,482	289,400	2,482
2017-07-03	2,500	2,581	2,497	2,535	518,800	2,535
2017-06-30	2,390	2,502	2,383	2,500	423,400	2,500
2017-06-29	2,410	2,424	2,375	2,392	199,400	2,392
2017-06-28	2,369	2,406	2,351	2,388	194,400	2,388
2017-06-27	2,344	2,387	2,344	2,381	165,600	2,381
2017-06-26	2,354	2,356	2,318	2,337	142,400	2,337
2017-06-23	2,366	2,366	2,333	2,343	159,800	2,343
2017-06-22	2,401	2,409	2,358	2,358	245,500	2,358
2017-06-21	2,409	2,435	2,393	2,402	241,500	2,402
2017-06-20	2,414	2,440	2,408	2,415	162,400	2,415
2017-06-19	2,428	2,440	2,407	2,407	138,100	2,407
2017-06-16	2,418	2,436	2,404	2,428	215,900	2,428
2017-06-15	2,409	2,415	2,381	2,394	145,000	2,394
2017-06-14	2,445	2,449	2,402	2,413	148,800	2,413
2017-06-13	2,420	2,454	2,399	2,434	370,300	2,434
2017-06-12	2,378	2,411	2,357	2,409	301,700	2,409
2017-06-09	2,362	2,392	2,352	2,361	277,300	2,361
2017-06-08	2,392	2,395	2,363	2,371	355,300	2,371
2017-06-07	2,419	2,427	2,397	2,404	207,000	2,404
2017-06-06	2,521	2,526	2,412	2,413	554,600	2,413
2017-06-05	2,499	2,557	2,484	2,530	386,700	2,530
2017-06-02	2,480	2,510	2,463	2,498	241,700	2,498
2017-06-01	2,505	2,526	2,466	2,482	351,100	2,482
2017-05-31	2,500	2,556	2,498	2,538	664,800	2,538
2017-05-30	2,457	2,480	2,427	2,477	373,600	2,477
2017-05-29	2,437	2,459	2,403	2,407	257,400	2,407
2017-05-26	2,411	2,427	2,370	2,427	298,300	2,427
2017-05-25	2,441	2,449	2,406	2,420	202,000	2,420
2017-05-24	2,432	2,454	2,424	2,445	192,000	2,445
2017-05-23	2,451	2,457	2,404	2,405	217,700	2,405
2017-05-22	2,467	2,497	2,467	2,481	192,100	2,481
2017-05-19	2,448	2,465	2,413	2,440	179,200	2,440
2017-05-18	2,455	2,473	2,436	2,450	270,100	2,450
2017-05-17	2,511	2,511	2,459	2,463	217,400	2,463
2017-05-16	2,572	2,584	2,512	2,521	168,600	2,521
2017-05-15	2,577	2,596	2,546	2,547	208,500	2,547
2017-05-12	2,600	2,645	2,590	2,616	398,200	2,616
2017-05-11	2,579	2,604	2,535	2,552	280,900	2,552
2017-05-10	2,609	2,642	2,573	2,585	379,600	2,585
2017-05-09	2,693	2,696	2,614	2,618	627,800	2,618
2017-05-08	2,600	2,719	2,597	2,693	901,100	2,693
2017-05-02	2,350	2,589	2,350	2,552	1,196,700	2,552
2017-05-01	2,331	2,353	2,318	2,344	142,000	2,344
2017-04-28	2,341	2,361	2,333	2,347	163,800	2,347
2017-04-27	2,344	2,355	2,318	2,341	192,500	2,341
2017-04-26	2,330	2,366	2,329	2,332	189,000	2,332
2017-04-25	2,331	2,335	2,294	2,317	160,400	2,317
2017-04-24	2,298	2,300	2,267	2,284	112,500	2,284
2017-04-21	2,275	2,287	2,259	2,278	112,900	2,278
2017-04-20	2,287	2,294	2,237	2,270	188,400	2,270
2017-04-19	2,311	2,367	2,254	2,316	262,500	2,316
2017-04-18	2,299	2,319	2,293	2,305	121,900	2,305
2017-04-17	2,233	2,280	2,222	2,280	126,300	2,280
2017-04-14	2,270	2,278	2,241	2,252	133,900	2,252
2017-04-13	2,316	2,331	2,297	2,311	115,100	2,311
2017-04-12	2,353	2,360	2,333	2,356	167,100	2,356
2017-04-11	2,425	2,425	2,360	2,378	219,100	2,378
2017-04-10	2,355	2,443	2,355	2,426	307,700	2,426
2017-04-07	2,309	2,349	2,296	2,332	238,300	2,332
2017-04-06	2,323	2,332	2,284	2,296	224,600	2,296
2017-04-05	2,308	2,336	2,278	2,336	193,500	2,336
2017-04-04	2,350	2,357	2,283	2,305	167,100	2,305
2017-04-03	2,379	2,396	2,345	2,358	317,000	2,358
2017-03-31	2,393	2,419	2,367	2,367	183,600	2,367
2017-03-30	2,381	2,417	2,362	2,381	311,800	2,381
2017-03-29	2,347	2,400	2,346	2,381	254,200	2,381
2017-03-28	2,271	2,304	2,270	2,290	134,300	2,290
2017-03-27	2,263	2,269	2,243	2,255	122,000	2,255
2017-03-24	2,297	2,307	2,273	2,279	181,700	2,279
2017-03-23	2,287	2,310	2,285	2,307	146,900	2,307
2017-03-22	2,348	2,351	2,303	2,305	232,000	2,305
2017-03-21	2,383	2,442	2,376	2,387	244,200	2,387
2017-03-17	2,382	2,387	2,364	2,372	140,800	2,372
2017-03-16	2,350	2,393	2,342	2,371	178,000	2,371
2017-03-15	2,370	2,374	2,333	2,347	218,000	2,347
2017-03-14	2,327	2,384	2,326	2,345	294,900	2,345
2017-03-13	2,345	2,366	2,325	2,330	221,000	2,330
2017-03-10	2,352	2,375	2,334	2,342	412,300	2,342
2017-03-09	2,400	2,428	2,387	2,390	261,100	2,390
2017-03-08	2,388	2,405	2,363	2,387	214,500	2,387
2017-03-07	2,390	2,405	2,375	2,396	175,300	2,396
2017-03-06	2,374	2,409	2,368	2,397	267,500	2,397
2017-03-03	2,402	2,402	2,368	2,380	245,200	2,380
2017-03-02	2,440	2,454	2,400	2,413	432,000	2,413
2017-03-01	2,407	2,422	2,376	2,405	427,500	2,405
2017-02-28	2,400	2,437	2,393	2,418	355,900	2,418
2017-02-27	2,400	2,431	2,382	2,424	255,300	2,424
2017-02-24	2,456	2,473	2,420	2,427	334,500	2,427
2017-02-23	2,505	2,512	2,448	2,494	262,800	2,494
2017-02-22	2,444	2,500	2,426	2,500	474,600	2,500
2017-02-21	2,440	2,475	2,402	2,416	267,800	2,416
2017-02-20	2,451	2,452	2,403	2,440	426,000	2,440
2017-02-17	2,510	2,530	2,453	2,461	451,300	2,461
2017-02-16	2,534	2,561	2,503	2,532	628,800	2,532
2017-02-15	2,512	2,531	2,427	2,531	879,200	2,531
2017-02-14	2,405	2,526	2,401	2,519	1,136,400	2,519
2017-02-13	2,325	2,417	2,323	2,412	950,400	2,412
2017-02-10	2,200	2,327	2,193	2,321	1,892,000	2,321
2017-02-09	1,960	2,198	1,959	2,190	2,825,500	2,190
2017-02-08	1,937	1,937	1,833	1,858	727,200	1,858
2017-02-07	1,840	1,840	1,820	1,828	127,500	1,828
2017-02-06	1,865	1,875	1,845	1,855	103,700	1,855
2017-02-03	1,850	1,865	1,836	1,848	111,100	1,848
2017-02-02	1,878	1,878	1,837	1,845	160,400	1,845
2017-02-01	1,879	1,885	1,853	1,880	160,200	1,880
2017-01-31	1,909	1,913	1,880	1,887	164,000	1,887
2017-01-30	1,960	1,960	1,929	1,936	99,600	1,936
2017-01-27	1,978	1,984	1,951	1,953	113,600	1,953
2017-01-26	1,987	1,994	1,960	1,976	148,400	1,976
2017-01-25	1,950	1,978	1,946	1,975	174,600	1,975
2017-01-24	1,948	1,963	1,930	1,934	122,100	1,934
2017-01-23	1,970	1,970	1,933	1,939	119,800	1,939
2017-01-20	1,978	1,983	1,959	1,974	183,900	1,974
2017-01-19	1,934	1,980	1,934	1,975	298,400	1,975
2017-01-18	1,870	1,924	1,870	1,917	180,800	1,917
2017-01-17	1,901	1,902	1,873	1,880	166,400	1,880
2017-01-16	1,890	1,906	1,878	1,885	130,100	1,885
2017-01-13	1,880	1,899	1,876	1,889	99,000	1,889
2017-01-12	1,916	1,927	1,881	1,898	160,400	1,898
2017-01-11	1,939	1,940	1,923	1,930	149,400	1,930
2017-01-10	1,970	1,975	1,921	1,938	182,900	1,938
2017-01-06	1,957	1,980	1,948	1,977	246,400	1,977
2017-01-05	1,950	1,960	1,942	1,960	238,200	1,960
2017-01-04	1,885	1,949	1,884	1,947	244,400	1,947

分割・併合履歴：なし