6269 三井海洋開発(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6612,6832,6182,66594,6002,665
2019-12-272,6512,6862,6462,67969,9002,679
2019-12-262,6512,6682,6382,66883,1002,668
2019-12-252,6462,6552,6102,62678,8002,626
2019-12-242,6722,6962,6542,66770,7002,667
2019-12-232,7012,7102,6732,67398,1002,673
2019-12-202,6932,7232,6772,701108,0002,701
2019-12-192,6982,7162,6082,706142,0002,706
2019-12-182,7022,7162,6762,693104,8002,693
2019-12-172,6922,7132,6742,699122,6002,699
2019-12-162,6672,6912,6532,67996,4002,679
2019-12-132,6542,6892,6412,658257,0002,658
2019-12-122,6272,6352,5972,60987,6002,609
2019-12-112,6122,6322,6032,614110,3002,614
2019-12-102,6332,6412,5972,606118,1002,606
2019-12-092,6002,6272,5892,615108,7002,615
2019-12-062,5692,5802,5422,56484,9002,564
2019-12-052,5672,5972,5592,564183,5002,564
2019-12-042,4482,5012,4462,499182,3002,499
2019-12-032,4772,5152,4522,50486,2002,504
2019-12-022,4662,5042,4462,497120,1002,497
2019-11-292,5302,5392,4692,474139,0002,474
2019-11-282,5002,5182,4852,49694,2002,496
2019-11-272,4662,5002,4652,491122,1002,491
2019-11-262,5002,5162,4662,486132,1002,486
2019-11-252,4492,4942,4492,494156,0002,494
2019-11-222,4942,4982,4572,470101,2002,470
2019-11-212,4322,4752,3802,444257,7002,444
2019-11-202,4902,4992,4472,457386,8002,457
2019-11-192,5862,6002,5232,525268,5002,525
2019-11-182,6632,6802,6302,634137,4002,634
2019-11-152,6222,6642,6072,652125,9002,652
2019-11-142,6472,6572,5782,594163,6002,594
2019-11-132,6692,6952,6422,679193,2002,679
2019-11-122,6302,7082,6262,689252,6002,689
2019-11-112,6712,6832,6292,642204,5002,642
2019-11-082,7002,7462,6502,672396,6002,672
2019-11-072,5652,6622,5652,621470,5002,621
2019-11-062,4302,5652,4202,515811,6002,515
2019-11-052,4282,4532,4282,428564,4002,428
2019-11-012,9802,9962,9062,928254,7002,928
2019-10-313,0153,0602,9723,010183,5003,010
2019-10-302,9453,1002,9293,075349,8003,075
2019-10-292,9002,9772,8902,965229,2002,965
2019-10-282,8592,8982,8482,873179,1002,873
2019-10-252,8782,8902,8392,888120,8002,888
2019-10-242,8722,8802,8312,851163,9002,851
2019-10-232,8132,8462,7412,840216,0002,840
2019-10-212,7702,7802,7502,76392,9002,763
2019-10-182,7742,7912,7232,752107,2002,752
2019-10-172,7832,7832,7222,754189,6002,754
2019-10-162,7822,8242,7772,816228,2002,816
2019-10-152,6752,7452,6752,724211,1002,724
2019-10-112,6182,6482,5772,640233,0002,640
2019-10-102,5562,5912,5192,576155,6002,576
2019-10-092,5532,5922,5322,568280,6002,568
2019-10-082,5392,6182,5392,585178,3002,585
2019-10-072,5322,5642,4902,517190,7002,517
2019-10-042,5242,5452,5072,526173,6002,526
2019-10-032,5252,5632,5022,524187,3002,524
2019-10-022,6382,6562,5442,625162,8002,625
2019-10-012,5792,6532,5692,645245,6002,645
2019-09-302,5932,6772,5802,629205,4002,629
2019-09-272,6112,6522,5992,624155,8002,624
2019-09-262,6232,6392,5842,589147,0002,589
2019-09-252,5912,6162,5782,601149,5002,601
2019-09-242,6512,6852,6402,656194,4002,656
2019-09-202,6372,6612,5932,652210,8002,652
2019-09-192,6352,6882,6072,628179,8002,628
2019-09-182,7302,7312,5842,633550,9002,633
2019-09-172,8492,9362,7842,805747,7002,805
2019-09-132,6952,6972,6242,644202,3002,644
2019-09-122,6702,7342,6562,697229,5002,697
2019-09-112,6172,7122,6162,675245,9002,675
2019-09-102,5282,6122,5202,596187,5002,596
2019-09-092,4752,5012,4542,49370,1002,493
2019-09-062,5002,5172,4502,474234,7002,474
2019-09-052,3822,4792,3572,451211,1002,451
2019-09-042,3222,3672,3042,344219,2002,344
2019-09-032,3732,4202,3552,417153,0002,417
2019-09-022,4002,4002,3172,361256,3002,361
2019-08-302,3822,4172,3532,408194,6002,408
2019-08-292,2732,3472,2732,332192,4002,332
2019-08-282,3082,3312,2212,260259,6002,260
2019-08-272,3642,3852,3292,352179,9002,352
2019-08-262,2742,3152,2702,314136,7002,314
2019-08-232,3912,4142,3632,373151,3002,373
2019-08-222,3992,3992,3422,365106,7002,365
2019-08-212,4002,4112,3622,399138,6002,399
2019-08-202,3852,4782,3842,464183,4002,464
2019-08-192,3392,3662,3262,34787,3002,347
2019-08-162,2852,3422,2702,310135,5002,310
2019-08-152,2462,3102,2272,299173,0002,299
2019-08-142,3482,3842,3262,339285,4002,339
2019-08-132,3362,3482,2172,282507,1002,282
2019-08-092,4582,4992,3942,421301,4002,421
2019-08-082,4902,5112,3862,435226,8002,435
2019-08-072,5822,5852,4822,490575,9002,490
2019-08-062,5592,6522,4832,632694,8002,632
2019-08-052,6602,8322,6592,709673,3002,709
2019-08-022,7002,7532,4922,560715,6002,560
2019-08-012,8932,9902,8472,981203,5002,981
2019-07-312,9522,9692,8972,906143,8002,906
2019-07-302,9292,9742,9282,94488,6002,944
2019-07-292,9492,9662,9222,929101,4002,929
2019-07-262,9202,9572,9192,94973,4002,949
2019-07-252,9512,9922,9432,95079,3002,950
2019-07-242,9342,9942,9332,947159,5002,947
2019-07-232,8152,9442,8082,933207,1002,933
2019-07-222,7742,8192,7582,77995,1002,779
2019-07-192,6952,7782,6562,776184,2002,776
2019-07-182,7662,7772,6702,680173,7002,680
2019-07-172,7902,8262,7682,790135,5002,790
2019-07-162,9002,9012,8322,840188,1002,840
2019-07-122,9902,9902,8932,915167,1002,915
2019-07-112,9583,0152,9513,00563,4003,005
2019-07-102,9452,9652,8772,942133,7002,942
2019-07-092,9593,0202,9522,99187,7002,991
2019-07-082,9603,0052,9472,95791,9002,957
2019-07-052,9583,0102,9573,00068,3003,000
2019-07-043,0303,0452,9993,00566,3003,005
2019-07-032,9783,0352,9603,030116,1003,030
2019-07-023,0603,0952,9733,07085,0003,070
2019-07-013,1003,1153,0553,09093,6003,090
2019-06-283,0353,0552,9933,040111,2003,040
2019-06-273,1103,1203,0403,07093,3003,070
2019-06-263,0053,0452,9573,000121,4003,000
2019-06-253,0003,0853,0003,035123,6003,035
2019-06-243,0603,0652,9682,997128,3002,997
2019-06-213,1153,2253,0653,075521,7003,075
2019-06-202,8663,0302,8622,991344,2002,991
2019-06-192,8362,9072,8332,889112,4002,889
2019-06-182,8122,8312,7452,75263,7002,752
2019-06-172,8052,8052,7552,793120,5002,793
2019-06-142,7922,8602,7822,855114,1002,855
2019-06-132,8202,8332,7392,770153,9002,770
2019-06-122,8262,9082,8252,870112,5002,870
2019-06-112,8282,8722,7942,84691,1002,846
2019-06-102,8402,8582,8192,840100,2002,840
2019-06-072,7572,8182,7522,775106,7002,775
2019-06-062,7852,7872,7372,744171,4002,744
2019-06-052,8142,8892,8142,870216,7002,870
2019-06-042,6342,7402,6332,714171,7002,714
2019-06-032,6682,6722,5672,594275,7002,594
2019-05-312,7682,7832,7252,736200,2002,736
2019-05-302,7082,8022,6962,799158,9002,799
2019-05-292,7442,7642,7102,722114,8002,722
2019-05-282,7492,7902,7332,777151,3002,777
2019-05-272,7312,7522,6862,726277,0002,726
2019-05-242,7762,8012,7502,794182,3002,794
2019-05-232,8912,8912,8062,812110,4002,812
2019-05-222,8832,9252,8602,907118,5002,907
2019-05-212,8612,8662,8212,84878,9002,848
2019-05-202,9452,9542,8392,873148,2002,873
2019-05-172,8992,9422,8712,918172,6002,918
2019-05-162,9732,9752,8752,879185,2002,879
2019-05-152,9152,9642,8982,954186,1002,954
2019-05-142,8052,8972,7812,877210,4002,877
2019-05-132,9893,0352,8752,905374,3002,905
2019-05-103,0953,1353,0403,050213,3003,050
2019-05-093,1703,1753,1053,145135,2003,145
2019-05-083,3003,3253,2053,220190,9003,220
2019-05-073,3803,4203,3303,350182,7003,350
2019-04-263,4103,4253,3753,40572,6003,405
2019-04-253,4353,4503,3753,415108,7003,415
2019-04-243,4553,4653,4153,435151,8003,435
2019-04-233,5203,5653,4953,495145,6003,495
2019-04-223,5453,5503,4803,480116,2003,480
2019-04-193,5703,6103,5503,590124,9003,590
2019-04-183,4903,5853,4903,540168,5003,540
2019-04-173,5003,5453,5003,515101,9003,515
2019-04-163,5203,5603,4903,53086,2003,530
2019-04-153,5553,5953,5403,56099,3003,560
2019-04-123,5303,5503,4753,490140,4003,490
2019-04-113,4603,5503,4603,530124,1003,530
2019-04-103,4653,5003,4303,480107,2003,480
2019-04-093,4403,4953,4103,480146,9003,480
2019-04-083,4303,4503,3953,410105,7003,410
2019-04-053,4003,4603,3803,380110,5003,380
2019-04-043,4053,4403,3553,355168,9003,355
2019-04-033,2803,4653,2803,440247,7003,440
2019-04-023,2953,3303,2453,280176,3003,280
2019-04-013,1953,2703,1803,260158,4003,260
2019-03-293,1403,1953,1253,150121,9003,150
2019-03-283,0753,1103,0103,050313,5003,050
2019-03-273,2303,2503,1103,165243,2003,165
2019-03-263,3103,3153,1853,230208,8003,230
2019-03-253,3003,3153,1903,245180,1003,245
2019-03-223,3753,4453,3703,415237,1003,415
2019-03-203,2653,4153,2653,360372,4003,360
2019-03-193,1953,2853,1803,245301,0003,245
2019-03-183,0953,2303,0403,190238,9003,190
2019-03-152,9863,0402,9753,010177,3003,010
2019-03-143,0253,0603,0053,00587,2003,005
2019-03-132,9843,0152,9542,972107,2002,972
2019-03-123,0053,0403,0003,02576,6003,025
2019-03-112,9342,9732,9062,97092,0002,970
2019-03-082,9512,9792,8762,893123,8002,893
2019-03-072,9883,0152,9703,01088,7003,010
2019-03-063,0353,0402,9823,01064,8003,010
2019-03-053,0753,0853,0203,04051,6003,040
2019-03-043,0603,0853,0353,07553,2003,075
2019-03-013,1103,1253,0253,060113,6003,060
2019-02-283,0603,0853,0103,020114,6003,020
2019-02-273,1053,1353,0703,090101,8003,090
2019-02-263,1103,1353,0503,080100,6003,080
2019-02-252,9933,0702,9883,06596,8003,065
2019-02-222,9953,0452,9953,015104,6003,015
2019-02-213,0603,0753,0103,020101,1003,020
2019-02-203,0503,1003,0403,04592,5003,045
2019-02-193,0653,0853,0453,050103,9003,050
2019-02-183,0603,1253,0553,105211,9003,105
2019-02-152,9783,0052,9612,968186,5002,968
2019-02-143,0153,0752,9982,998191,8002,998
2019-02-133,0303,0652,9923,020171,4003,020
2019-02-122,9503,0802,9413,025183,6003,025
2019-02-083,0903,1302,9762,992349,4002,992
2019-02-072,9943,1752,9663,130594,6003,130
2019-02-062,9403,0302,8922,979870,5002,979
2019-02-052,5302,6252,5192,540319,0002,540
2019-02-042,4562,5442,4552,530165,5002,530
2019-02-012,4302,4662,4002,425208,6002,425
2019-01-312,4032,4752,3972,435146,4002,435
2019-01-302,3712,3852,3282,333135,2002,333
2019-01-292,3562,3752,3212,368120,8002,368
2019-01-282,4502,4742,3432,408262,8002,408
2019-01-252,4802,4882,4322,448118,2002,448
2019-01-242,3972,4402,3642,438193,4002,438
2019-01-232,4392,4552,4082,415167,1002,415
2019-01-222,5692,5792,4462,464210,4002,464
2019-01-212,5122,5622,4772,562131,6002,562
2019-01-182,5072,5722,4852,497120,5002,497
2019-01-172,4992,5002,4412,457105,8002,457
2019-01-162,5122,5192,4162,428146,6002,428
2019-01-152,4772,4892,4212,473178,2002,473
2019-01-112,4232,4402,3672,429178,9002,429
2019-01-102,3852,4442,3582,378347,6002,378
2019-01-092,3002,3242,2432,316141,9002,316
2019-01-082,2562,2972,2522,275129,1002,275
2019-01-072,2402,2462,1982,228112,5002,228
2019-01-042,1892,2112,0182,090230,1002,090

分割・併合履歴 : なし