1. HOME >
  2. 株価時系列 >
  3. 6269 >
  4. 2020年

6269 三井海洋開発(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9001,9001,8561,87387,7001,873
2020-12-291,8951,9091,8671,900101,3001,900
2020-12-281,9001,9141,8731,89592,4001,895
2020-12-251,8851,8961,8751,88665,0001,886
2020-12-241,8681,8931,8581,863101,4001,863
2020-12-231,8601,8701,8141,82881,5001,828
2020-12-221,8501,8771,8401,85590,4001,855
2020-12-211,8981,9121,8601,875115,5001,875
2020-12-181,9211,9411,9091,91198,7001,911
2020-12-171,9201,9321,8861,926137,3001,926
2020-12-161,9691,9801,9201,923216,3001,923
2020-12-151,8021,8971,7931,889219,7001,889
2020-12-141,7621,8081,7611,802120,1001,802
2020-12-111,7791,7831,7611,774139,2001,774
2020-12-101,8061,8091,7751,77975,3001,779
2020-12-091,7941,8031,7821,79469,4001,794
2020-12-081,7431,7911,7331,788138,8001,788
2020-12-071,8171,8171,7751,775102,4001,775
2020-12-041,7631,8101,7511,806131,5001,806
2020-12-031,7771,7831,7451,760152,4001,760
2020-12-021,7821,7851,7181,751206,7001,751
2020-12-011,7791,7921,7311,742188,1001,742
2020-11-301,8201,8201,7701,770269,9001,770
2020-11-271,7551,8321,7551,832371,5001,832
2020-11-261,7551,7801,7511,771120,1001,771
2020-11-251,7831,8171,7621,783364,4001,783
2020-11-241,7501,7651,7151,743186,3001,743
2020-11-201,6751,7241,6661,718145,8001,718
2020-11-191,6861,6941,6571,666124,0001,666
2020-11-181,7451,7451,6961,700127,0001,700
2020-11-171,7231,7461,6951,737168,6001,737
2020-11-161,7001,7181,6701,690117,5001,690
2020-11-131,7021,7021,6721,682123,0001,682
2020-11-121,7171,7331,6931,724141,1001,724
2020-11-111,7711,7781,7241,746144,6001,746
2020-11-101,6721,7561,6581,750377,5001,750
2020-11-091,5991,6291,5771,616129,7001,616
2020-11-061,6211,6391,5901,594151,8001,594
2020-11-051,6381,6651,6031,611291,5001,611
2020-11-041,5861,5931,5451,552100,8001,552
2020-11-021,5121,5751,5121,53699,7001,536
2020-10-301,5261,5501,4981,510142,0001,510
2020-10-291,4961,5331,4761,526180,2001,526
2020-10-281,5391,5491,5031,511120,2001,511
2020-10-271,5811,5821,5421,55598,6001,555
2020-10-261,6081,6311,5901,59489,3001,594
2020-10-231,6001,6401,5941,635101,5001,635
2020-10-221,6001,6041,5861,59371,7001,593
2020-10-211,5501,6091,5501,605114,7001,605
2020-10-201,5841,5851,5341,535102,6001,535
2020-10-191,5251,5891,5251,589131,5001,589
2020-10-161,5431,5631,5271,527104,7001,527
2020-10-151,5451,5701,5321,55972,3001,559
2020-10-141,5771,5771,5321,545142,4001,545
2020-10-131,6081,6131,5931,59380,6001,593
2020-10-121,6301,6301,5971,60587,5001,605
2020-10-091,6471,6521,6221,63397,0001,633
2020-10-081,6501,6641,6401,643100,7001,643
2020-10-071,6581,6611,6421,65098,3001,650
2020-10-061,6451,6871,6401,680103,5001,680
2020-10-051,6301,6571,6211,638101,1001,638
2020-10-021,6281,6501,5941,603157,1001,603
2020-09-301,6721,6721,6281,633197,7001,633
2020-09-291,7101,7271,6891,69594,6001,695
2020-09-281,6821,7041,6661,704104,8001,704
2020-09-251,6761,6791,6571,669103,7001,669
2020-09-241,6801,6801,6401,649146,6001,649
2020-09-231,6931,7051,6731,688143,1001,688
2020-09-181,7381,7551,7281,733112,5001,733
2020-09-171,7581,7611,7281,741111,5001,741
2020-09-161,7381,7541,7301,736102,2001,736
2020-09-151,7671,7671,7401,741131,2001,741
2020-09-141,7891,8051,7701,770109,0001,770
2020-09-111,7711,7981,7641,774113,3001,774
2020-09-101,7701,8011,7601,79292,0001,792
2020-09-091,7831,7971,7551,789157,5001,789
2020-09-081,7881,8231,7681,823128,6001,823
2020-09-071,7501,7911,7401,77971,6001,779
2020-09-041,7651,7941,7581,776126,7001,776
2020-09-031,7891,7891,7521,774140,8001,774
2020-09-021,8011,8011,7531,770143,6001,770
2020-09-011,7521,8001,7401,792182,1001,792
2020-08-311,7941,8221,7781,779172,1001,779
2020-08-281,8201,8501,7621,788241,2001,788
2020-08-271,8661,8661,8171,840189,8001,840
2020-08-261,8181,8641,8171,855249,2001,855
2020-08-251,7851,8161,7851,809219,8001,809
2020-08-241,7491,7711,7341,768181,0001,768
2020-08-211,7051,7621,7051,742160,5001,742
2020-08-201,7361,7571,7081,721140,4001,721
2020-08-191,7301,7681,7121,759141,9001,759
2020-08-181,7261,7451,7081,730128,3001,730
2020-08-171,7861,7901,7451,768179,0001,768
2020-08-141,7501,7881,7311,762249,9001,762
2020-08-131,7671,7961,7511,769369,3001,769
2020-08-121,7191,7671,7011,767184,3001,767
2020-08-111,6601,7301,6601,721296,4001,721
2020-08-071,6441,6741,6261,626187,7001,626
2020-08-061,5871,6851,5631,639348,1001,639
2020-08-051,5051,5381,4941,535153,8001,535
2020-08-041,4591,5071,4541,494138,0001,494
2020-08-031,4151,4451,4121,438102,3001,438
2020-07-311,4421,4521,4011,401108,3001,401
2020-07-301,4651,4691,4351,465125,7001,465
2020-07-291,4891,4951,4611,461113,3001,461
2020-07-281,5641,5641,5011,501109,0001,501
2020-07-271,5421,5701,5131,57061,0001,570
2020-07-221,5711,5931,5471,55881,8001,558
2020-07-211,5341,5681,5251,546107,6001,546
2020-07-201,5571,5581,5141,54587,8001,545
2020-07-171,6031,6141,5541,566116,5001,566
2020-07-161,6261,6751,6041,618258,3001,618
2020-07-151,5731,6361,5731,607275,8001,607
2020-07-141,5211,5561,5201,539107,7001,539
2020-07-131,4781,5381,4771,538200,4001,538
2020-07-101,5051,5051,4481,448199,4001,448
2020-07-091,5481,5481,5111,515182,1001,515
2020-07-081,5451,5641,5361,553114,7001,553
2020-07-071,5801,5901,5341,549183,7001,549
2020-07-061,5531,5901,5531,590203,2001,590
2020-07-031,5361,5531,5351,553180,9001,553
2020-07-021,5181,5341,4891,506142,1001,506
2020-07-011,5151,5481,5031,509205,1001,509
2020-06-301,4641,5521,4641,526288,6001,526
2020-06-291,4701,4731,4311,434244,4001,434
2020-06-261,5411,5411,5061,527164,8001,527
2020-06-251,5091,5161,4901,506141,7001,506
2020-06-241,5671,5741,5281,528127,4001,528
2020-06-231,5701,5831,5501,567158,6001,567
2020-06-221,5671,5791,5511,553110,6001,553
2020-06-191,6391,6391,5781,589138,8001,589
2020-06-181,6021,6211,5821,620127,8001,620
2020-06-171,6231,6361,5961,617137,5001,617
2020-06-161,5701,6261,5671,621246,6001,621
2020-06-151,6031,6071,5181,518247,0001,518
2020-06-121,5661,6171,5611,604265,7001,604
2020-06-111,7151,7151,6611,682292,7001,682
2020-06-101,7471,7581,7261,739187,9001,739
2020-06-091,7841,7851,7261,776276,5001,776
2020-06-081,7721,7971,7621,783298,4001,783
2020-06-051,7591,7601,6981,716295,0001,716
2020-06-041,7401,7631,7281,742334,2001,742
2020-06-031,6931,7351,6901,704353,5001,704
2020-06-021,6151,6601,5981,659218,1001,659
2020-06-011,6221,6261,5801,601226,6001,601
2020-05-291,6141,6361,5981,624316,8001,624
2020-05-281,5761,6211,5701,619391,6001,619
2020-05-271,5461,6091,5371,608295,3001,608
2020-05-261,4781,5241,4651,512293,8001,512
2020-05-251,4661,4771,4511,477227,5001,477
2020-05-221,4791,4861,4321,437264,1001,437
2020-05-211,4491,4841,4441,468327,2001,468
2020-05-201,4381,4421,3961,434274,1001,434
2020-05-191,4331,4721,4331,455435,9001,455
2020-05-181,3961,4471,3911,405418,3001,405
2020-05-151,3631,3811,3411,373444,3001,373
2020-05-141,3021,3641,3011,336621,3001,336
2020-05-131,4561,4561,2661,3151,160,6001,315
2020-05-121,6631,6631,6081,629203,4001,629
2020-05-111,6291,6781,6161,669274,2001,669
2020-05-081,5701,5971,5541,589254,3001,589
2020-05-071,5181,5321,5061,530254,9001,530
2020-05-011,5221,5441,5041,528303,0001,528
2020-04-301,5351,5761,5251,544332,1001,544
2020-04-281,4421,4671,4321,459172,2001,459
2020-04-271,4211,4431,4061,442173,0001,442
2020-04-241,4031,4131,3901,406159,5001,406
2020-04-231,3371,3971,3271,396242,3001,396
2020-04-221,3591,3701,2971,315366,2001,315
2020-04-211,3861,3881,3531,368310,6001,368
2020-04-201,3951,4071,3731,398251,5001,398
2020-04-171,3851,4321,3741,411263,8001,411
2020-04-161,3661,4051,3601,401278,3001,401
2020-04-151,4251,4391,4001,408461,0001,408
2020-04-141,4411,4741,4231,467179,9001,467
2020-04-131,4821,4881,4431,453197,5001,453
2020-04-101,4751,4981,4261,470298,1001,470
2020-04-091,4331,5071,4071,507411,0001,507
2020-04-081,4371,4371,3761,392388,8001,392
2020-04-071,4241,4441,3571,408263,6001,408
2020-04-061,3301,4051,3021,394351,3001,394
2020-04-031,3421,4021,2981,322320,0001,322
2020-04-021,3081,3501,3041,319297,6001,319
2020-04-011,3311,3631,3221,338397,6001,338
2020-03-311,3301,3651,2891,307287,6001,307
2020-03-301,2551,3471,2311,331281,4001,331
2020-03-271,3211,3511,2691,322298,5001,322
2020-03-261,3541,3541,2621,280402,3001,280
2020-03-251,3691,3811,2841,375412,9001,375
2020-03-241,1381,2601,1301,219508,3001,219
2020-03-231,0211,1251,0211,099609,6001,099
2020-03-191,1301,1401,0331,043638,8001,043
2020-03-181,2031,2491,1221,140747,1001,140
2020-03-171,1431,2621,1311,236457,2001,236
2020-03-161,2211,2411,1771,183618,4001,183
2020-03-131,2121,2601,1931,199609,1001,199
2020-03-121,3591,3791,2921,302378,6001,302
2020-03-111,4201,4441,3771,388820,9001,388
2020-03-101,4441,4641,4131,425805,4001,425
2020-03-091,5511,5791,4801,486558,4001,486
2020-03-061,7601,7801,7021,711220,7001,711
2020-03-051,8151,8161,7741,793261,2001,793
2020-03-041,7821,8291,7661,811266,2001,811
2020-03-031,8821,8961,8091,809347,1001,809
2020-03-021,8031,8721,7951,842447,2001,842
2020-02-281,7611,8141,7611,807486,6001,807
2020-02-271,8581,8651,8271,841497,3001,841
2020-02-261,8801,8921,8451,878447,0001,878
2020-02-251,9011,9231,8761,883427,1001,883
2020-02-211,9972,0321,9952,009298,4002,009
2020-02-202,0292,0331,9901,990578,7001,990
2020-02-192,0332,0422,0082,033423,2002,033
2020-02-182,0542,0742,0342,056334,9002,056
2020-02-172,0742,0862,0422,078364,8002,078
2020-02-142,0542,0722,0402,070271,8002,070
2020-02-132,0362,0652,0152,060419,7002,060
2020-02-122,1102,1102,0042,020725,2002,020
2020-02-102,1112,1342,0802,085816,7002,085
2020-02-072,0012,0851,9802,0851,520,7002,085
2020-02-062,4102,4212,2802,3011,098,1002,301
2020-02-052,5152,5472,4942,532110,2002,532
2020-02-042,4732,4982,4432,494179,1002,494
2020-02-032,4122,5162,4112,487252,3002,487
2020-01-312,4502,4812,4102,460482,6002,460
2020-01-302,5072,5202,4742,500220,2002,500
2020-01-292,5592,5762,5322,557194,4002,557
2020-01-282,5002,5082,4502,497221,7002,497
2020-01-272,5502,5662,5232,545159,1002,545
2020-01-242,5882,6532,5732,650186,0002,650
2020-01-232,6002,6182,5552,573273,3002,573
2020-01-222,6002,6622,5822,656221,7002,656
2020-01-212,6022,6472,5892,645126,5002,645
2020-01-202,6022,6202,5702,605170,9002,605
2020-01-172,6022,6282,5782,602211,5002,602
2020-01-162,6022,6232,5922,604116,9002,604
2020-01-152,6352,6452,6112,62294,7002,622
2020-01-142,6792,6792,6252,658109,7002,658
2020-01-102,6612,6622,6252,64197,8002,641
2020-01-092,7102,7272,6682,681100,5002,681
2020-01-082,7352,7472,6752,692157,6002,692
2020-01-072,7362,8052,7302,789198,6002,789
2020-01-062,6182,7132,6182,707179,9002,707

分割・併合履歴 ： なし