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
2019-12-30	2,661	2,683	2,618	2,665	94,600	2,665
2019-12-27	2,651	2,686	2,646	2,679	69,900	2,679
2019-12-26	2,651	2,668	2,638	2,668	83,100	2,668
2019-12-25	2,646	2,655	2,610	2,626	78,800	2,626
2019-12-24	2,672	2,696	2,654	2,667	70,700	2,667
2019-12-23	2,701	2,710	2,673	2,673	98,100	2,673
2019-12-20	2,693	2,723	2,677	2,701	108,000	2,701
2019-12-19	2,698	2,716	2,608	2,706	142,000	2,706
2019-12-18	2,702	2,716	2,676	2,693	104,800	2,693
2019-12-17	2,692	2,713	2,674	2,699	122,600	2,699
2019-12-16	2,667	2,691	2,653	2,679	96,400	2,679
2019-12-13	2,654	2,689	2,641	2,658	257,000	2,658
2019-12-12	2,627	2,635	2,597	2,609	87,600	2,609
2019-12-11	2,612	2,632	2,603	2,614	110,300	2,614
2019-12-10	2,633	2,641	2,597	2,606	118,100	2,606
2019-12-09	2,600	2,627	2,589	2,615	108,700	2,615
2019-12-06	2,569	2,580	2,542	2,564	84,900	2,564
2019-12-05	2,567	2,597	2,559	2,564	183,500	2,564
2019-12-04	2,448	2,501	2,446	2,499	182,300	2,499
2019-12-03	2,477	2,515	2,452	2,504	86,200	2,504
2019-12-02	2,466	2,504	2,446	2,497	120,100	2,497
2019-11-29	2,530	2,539	2,469	2,474	139,000	2,474
2019-11-28	2,500	2,518	2,485	2,496	94,200	2,496
2019-11-27	2,466	2,500	2,465	2,491	122,100	2,491
2019-11-26	2,500	2,516	2,466	2,486	132,100	2,486
2019-11-25	2,449	2,494	2,449	2,494	156,000	2,494
2019-11-22	2,494	2,498	2,457	2,470	101,200	2,470
2019-11-21	2,432	2,475	2,380	2,444	257,700	2,444
2019-11-20	2,490	2,499	2,447	2,457	386,800	2,457
2019-11-19	2,586	2,600	2,523	2,525	268,500	2,525
2019-11-18	2,663	2,680	2,630	2,634	137,400	2,634
2019-11-15	2,622	2,664	2,607	2,652	125,900	2,652
2019-11-14	2,647	2,657	2,578	2,594	163,600	2,594
2019-11-13	2,669	2,695	2,642	2,679	193,200	2,679
2019-11-12	2,630	2,708	2,626	2,689	252,600	2,689
2019-11-11	2,671	2,683	2,629	2,642	204,500	2,642
2019-11-08	2,700	2,746	2,650	2,672	396,600	2,672
2019-11-07	2,565	2,662	2,565	2,621	470,500	2,621
2019-11-06	2,430	2,565	2,420	2,515	811,600	2,515
2019-11-05	2,428	2,453	2,428	2,428	564,400	2,428
2019-11-01	2,980	2,996	2,906	2,928	254,700	2,928
2019-10-31	3,015	3,060	2,972	3,010	183,500	3,010
2019-10-30	2,945	3,100	2,929	3,075	349,800	3,075
2019-10-29	2,900	2,977	2,890	2,965	229,200	2,965
2019-10-28	2,859	2,898	2,848	2,873	179,100	2,873
2019-10-25	2,878	2,890	2,839	2,888	120,800	2,888
2019-10-24	2,872	2,880	2,831	2,851	163,900	2,851
2019-10-23	2,813	2,846	2,741	2,840	216,000	2,840
2019-10-21	2,770	2,780	2,750	2,763	92,900	2,763
2019-10-18	2,774	2,791	2,723	2,752	107,200	2,752
2019-10-17	2,783	2,783	2,722	2,754	189,600	2,754
2019-10-16	2,782	2,824	2,777	2,816	228,200	2,816
2019-10-15	2,675	2,745	2,675	2,724	211,100	2,724
2019-10-11	2,618	2,648	2,577	2,640	233,000	2,640
2019-10-10	2,556	2,591	2,519	2,576	155,600	2,576
2019-10-09	2,553	2,592	2,532	2,568	280,600	2,568
2019-10-08	2,539	2,618	2,539	2,585	178,300	2,585
2019-10-07	2,532	2,564	2,490	2,517	190,700	2,517
2019-10-04	2,524	2,545	2,507	2,526	173,600	2,526
2019-10-03	2,525	2,563	2,502	2,524	187,300	2,524
2019-10-02	2,638	2,656	2,544	2,625	162,800	2,625
2019-10-01	2,579	2,653	2,569	2,645	245,600	2,645
2019-09-30	2,593	2,677	2,580	2,629	205,400	2,629
2019-09-27	2,611	2,652	2,599	2,624	155,800	2,624
2019-09-26	2,623	2,639	2,584	2,589	147,000	2,589
2019-09-25	2,591	2,616	2,578	2,601	149,500	2,601
2019-09-24	2,651	2,685	2,640	2,656	194,400	2,656
2019-09-20	2,637	2,661	2,593	2,652	210,800	2,652
2019-09-19	2,635	2,688	2,607	2,628	179,800	2,628
2019-09-18	2,730	2,731	2,584	2,633	550,900	2,633
2019-09-17	2,849	2,936	2,784	2,805	747,700	2,805
2019-09-13	2,695	2,697	2,624	2,644	202,300	2,644
2019-09-12	2,670	2,734	2,656	2,697	229,500	2,697
2019-09-11	2,617	2,712	2,616	2,675	245,900	2,675
2019-09-10	2,528	2,612	2,520	2,596	187,500	2,596
2019-09-09	2,475	2,501	2,454	2,493	70,100	2,493
2019-09-06	2,500	2,517	2,450	2,474	234,700	2,474
2019-09-05	2,382	2,479	2,357	2,451	211,100	2,451
2019-09-04	2,322	2,367	2,304	2,344	219,200	2,344
2019-09-03	2,373	2,420	2,355	2,417	153,000	2,417
2019-09-02	2,400	2,400	2,317	2,361	256,300	2,361
2019-08-30	2,382	2,417	2,353	2,408	194,600	2,408
2019-08-29	2,273	2,347	2,273	2,332	192,400	2,332
2019-08-28	2,308	2,331	2,221	2,260	259,600	2,260
2019-08-27	2,364	2,385	2,329	2,352	179,900	2,352
2019-08-26	2,274	2,315	2,270	2,314	136,700	2,314
2019-08-23	2,391	2,414	2,363	2,373	151,300	2,373
2019-08-22	2,399	2,399	2,342	2,365	106,700	2,365
2019-08-21	2,400	2,411	2,362	2,399	138,600	2,399
2019-08-20	2,385	2,478	2,384	2,464	183,400	2,464
2019-08-19	2,339	2,366	2,326	2,347	87,300	2,347
2019-08-16	2,285	2,342	2,270	2,310	135,500	2,310
2019-08-15	2,246	2,310	2,227	2,299	173,000	2,299
2019-08-14	2,348	2,384	2,326	2,339	285,400	2,339
2019-08-13	2,336	2,348	2,217	2,282	507,100	2,282
2019-08-09	2,458	2,499	2,394	2,421	301,400	2,421
2019-08-08	2,490	2,511	2,386	2,435	226,800	2,435
2019-08-07	2,582	2,585	2,482	2,490	575,900	2,490
2019-08-06	2,559	2,652	2,483	2,632	694,800	2,632
2019-08-05	2,660	2,832	2,659	2,709	673,300	2,709
2019-08-02	2,700	2,753	2,492	2,560	715,600	2,560
2019-08-01	2,893	2,990	2,847	2,981	203,500	2,981
2019-07-31	2,952	2,969	2,897	2,906	143,800	2,906
2019-07-30	2,929	2,974	2,928	2,944	88,600	2,944
2019-07-29	2,949	2,966	2,922	2,929	101,400	2,929
2019-07-26	2,920	2,957	2,919	2,949	73,400	2,949
2019-07-25	2,951	2,992	2,943	2,950	79,300	2,950
2019-07-24	2,934	2,994	2,933	2,947	159,500	2,947
2019-07-23	2,815	2,944	2,808	2,933	207,100	2,933
2019-07-22	2,774	2,819	2,758	2,779	95,100	2,779
2019-07-19	2,695	2,778	2,656	2,776	184,200	2,776
2019-07-18	2,766	2,777	2,670	2,680	173,700	2,680
2019-07-17	2,790	2,826	2,768	2,790	135,500	2,790
2019-07-16	2,900	2,901	2,832	2,840	188,100	2,840
2019-07-12	2,990	2,990	2,893	2,915	167,100	2,915
2019-07-11	2,958	3,015	2,951	3,005	63,400	3,005
2019-07-10	2,945	2,965	2,877	2,942	133,700	2,942
2019-07-09	2,959	3,020	2,952	2,991	87,700	2,991
2019-07-08	2,960	3,005	2,947	2,957	91,900	2,957
2019-07-05	2,958	3,010	2,957	3,000	68,300	3,000
2019-07-04	3,030	3,045	2,999	3,005	66,300	3,005
2019-07-03	2,978	3,035	2,960	3,030	116,100	3,030
2019-07-02	3,060	3,095	2,973	3,070	85,000	3,070
2019-07-01	3,100	3,115	3,055	3,090	93,600	3,090
2019-06-28	3,035	3,055	2,993	3,040	111,200	3,040
2019-06-27	3,110	3,120	3,040	3,070	93,300	3,070
2019-06-26	3,005	3,045	2,957	3,000	121,400	3,000
2019-06-25	3,000	3,085	3,000	3,035	123,600	3,035
2019-06-24	3,060	3,065	2,968	2,997	128,300	2,997
2019-06-21	3,115	3,225	3,065	3,075	521,700	3,075
2019-06-20	2,866	3,030	2,862	2,991	344,200	2,991
2019-06-19	2,836	2,907	2,833	2,889	112,400	2,889
2019-06-18	2,812	2,831	2,745	2,752	63,700	2,752
2019-06-17	2,805	2,805	2,755	2,793	120,500	2,793
2019-06-14	2,792	2,860	2,782	2,855	114,100	2,855
2019-06-13	2,820	2,833	2,739	2,770	153,900	2,770
2019-06-12	2,826	2,908	2,825	2,870	112,500	2,870
2019-06-11	2,828	2,872	2,794	2,846	91,100	2,846
2019-06-10	2,840	2,858	2,819	2,840	100,200	2,840
2019-06-07	2,757	2,818	2,752	2,775	106,700	2,775
2019-06-06	2,785	2,787	2,737	2,744	171,400	2,744
2019-06-05	2,814	2,889	2,814	2,870	216,700	2,870
2019-06-04	2,634	2,740	2,633	2,714	171,700	2,714
2019-06-03	2,668	2,672	2,567	2,594	275,700	2,594
2019-05-31	2,768	2,783	2,725	2,736	200,200	2,736
2019-05-30	2,708	2,802	2,696	2,799	158,900	2,799
2019-05-29	2,744	2,764	2,710	2,722	114,800	2,722
2019-05-28	2,749	2,790	2,733	2,777	151,300	2,777
2019-05-27	2,731	2,752	2,686	2,726	277,000	2,726
2019-05-24	2,776	2,801	2,750	2,794	182,300	2,794
2019-05-23	2,891	2,891	2,806	2,812	110,400	2,812
2019-05-22	2,883	2,925	2,860	2,907	118,500	2,907
2019-05-21	2,861	2,866	2,821	2,848	78,900	2,848
2019-05-20	2,945	2,954	2,839	2,873	148,200	2,873
2019-05-17	2,899	2,942	2,871	2,918	172,600	2,918
2019-05-16	2,973	2,975	2,875	2,879	185,200	2,879
2019-05-15	2,915	2,964	2,898	2,954	186,100	2,954
2019-05-14	2,805	2,897	2,781	2,877	210,400	2,877
2019-05-13	2,989	3,035	2,875	2,905	374,300	2,905
2019-05-10	3,095	3,135	3,040	3,050	213,300	3,050
2019-05-09	3,170	3,175	3,105	3,145	135,200	3,145
2019-05-08	3,300	3,325	3,205	3,220	190,900	3,220
2019-05-07	3,380	3,420	3,330	3,350	182,700	3,350
2019-04-26	3,410	3,425	3,375	3,405	72,600	3,405
2019-04-25	3,435	3,450	3,375	3,415	108,700	3,415
2019-04-24	3,455	3,465	3,415	3,435	151,800	3,435
2019-04-23	3,520	3,565	3,495	3,495	145,600	3,495
2019-04-22	3,545	3,550	3,480	3,480	116,200	3,480
2019-04-19	3,570	3,610	3,550	3,590	124,900	3,590
2019-04-18	3,490	3,585	3,490	3,540	168,500	3,540
2019-04-17	3,500	3,545	3,500	3,515	101,900	3,515
2019-04-16	3,520	3,560	3,490	3,530	86,200	3,530
2019-04-15	3,555	3,595	3,540	3,560	99,300	3,560
2019-04-12	3,530	3,550	3,475	3,490	140,400	3,490
2019-04-11	3,460	3,550	3,460	3,530	124,100	3,530
2019-04-10	3,465	3,500	3,430	3,480	107,200	3,480
2019-04-09	3,440	3,495	3,410	3,480	146,900	3,480
2019-04-08	3,430	3,450	3,395	3,410	105,700	3,410
2019-04-05	3,400	3,460	3,380	3,380	110,500	3,380
2019-04-04	3,405	3,440	3,355	3,355	168,900	3,355
2019-04-03	3,280	3,465	3,280	3,440	247,700	3,440
2019-04-02	3,295	3,330	3,245	3,280	176,300	3,280
2019-04-01	3,195	3,270	3,180	3,260	158,400	3,260
2019-03-29	3,140	3,195	3,125	3,150	121,900	3,150
2019-03-28	3,075	3,110	3,010	3,050	313,500	3,050
2019-03-27	3,230	3,250	3,110	3,165	243,200	3,165
2019-03-26	3,310	3,315	3,185	3,230	208,800	3,230
2019-03-25	3,300	3,315	3,190	3,245	180,100	3,245
2019-03-22	3,375	3,445	3,370	3,415	237,100	3,415
2019-03-20	3,265	3,415	3,265	3,360	372,400	3,360
2019-03-19	3,195	3,285	3,180	3,245	301,000	3,245
2019-03-18	3,095	3,230	3,040	3,190	238,900	3,190
2019-03-15	2,986	3,040	2,975	3,010	177,300	3,010
2019-03-14	3,025	3,060	3,005	3,005	87,200	3,005
2019-03-13	2,984	3,015	2,954	2,972	107,200	2,972
2019-03-12	3,005	3,040	3,000	3,025	76,600	3,025
2019-03-11	2,934	2,973	2,906	2,970	92,000	2,970
2019-03-08	2,951	2,979	2,876	2,893	123,800	2,893
2019-03-07	2,988	3,015	2,970	3,010	88,700	3,010
2019-03-06	3,035	3,040	2,982	3,010	64,800	3,010
2019-03-05	3,075	3,085	3,020	3,040	51,600	3,040
2019-03-04	3,060	3,085	3,035	3,075	53,200	3,075
2019-03-01	3,110	3,125	3,025	3,060	113,600	3,060
2019-02-28	3,060	3,085	3,010	3,020	114,600	3,020
2019-02-27	3,105	3,135	3,070	3,090	101,800	3,090
2019-02-26	3,110	3,135	3,050	3,080	100,600	3,080
2019-02-25	2,993	3,070	2,988	3,065	96,800	3,065
2019-02-22	2,995	3,045	2,995	3,015	104,600	3,015
2019-02-21	3,060	3,075	3,010	3,020	101,100	3,020
2019-02-20	3,050	3,100	3,040	3,045	92,500	3,045
2019-02-19	3,065	3,085	3,045	3,050	103,900	3,050
2019-02-18	3,060	3,125	3,055	3,105	211,900	3,105
2019-02-15	2,978	3,005	2,961	2,968	186,500	2,968
2019-02-14	3,015	3,075	2,998	2,998	191,800	2,998
2019-02-13	3,030	3,065	2,992	3,020	171,400	3,020
2019-02-12	2,950	3,080	2,941	3,025	183,600	3,025
2019-02-08	3,090	3,130	2,976	2,992	349,400	2,992
2019-02-07	2,994	3,175	2,966	3,130	594,600	3,130
2019-02-06	2,940	3,030	2,892	2,979	870,500	2,979
2019-02-05	2,530	2,625	2,519	2,540	319,000	2,540
2019-02-04	2,456	2,544	2,455	2,530	165,500	2,530
2019-02-01	2,430	2,466	2,400	2,425	208,600	2,425
2019-01-31	2,403	2,475	2,397	2,435	146,400	2,435
2019-01-30	2,371	2,385	2,328	2,333	135,200	2,333
2019-01-29	2,356	2,375	2,321	2,368	120,800	2,368
2019-01-28	2,450	2,474	2,343	2,408	262,800	2,408
2019-01-25	2,480	2,488	2,432	2,448	118,200	2,448
2019-01-24	2,397	2,440	2,364	2,438	193,400	2,438
2019-01-23	2,439	2,455	2,408	2,415	167,100	2,415
2019-01-22	2,569	2,579	2,446	2,464	210,400	2,464
2019-01-21	2,512	2,562	2,477	2,562	131,600	2,562
2019-01-18	2,507	2,572	2,485	2,497	120,500	2,497
2019-01-17	2,499	2,500	2,441	2,457	105,800	2,457
2019-01-16	2,512	2,519	2,416	2,428	146,600	2,428
2019-01-15	2,477	2,489	2,421	2,473	178,200	2,473
2019-01-11	2,423	2,440	2,367	2,429	178,900	2,429
2019-01-10	2,385	2,444	2,358	2,378	347,600	2,378
2019-01-09	2,300	2,324	2,243	2,316	141,900	2,316
2019-01-08	2,256	2,297	2,252	2,275	129,100	2,275
2019-01-07	2,240	2,246	2,198	2,228	112,500	2,228
2019-01-04	2,189	2,211	2,018	2,090	230,100	2,090

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31