6269 三井海洋開発(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,393	1,393	1,377	1,377	55,000	1,377
2021-12-29	1,380	1,395	1,380	1,395	97,300	1,395
2021-12-28	1,384	1,392	1,377	1,387	106,400	1,387
2021-12-27	1,385	1,385	1,360	1,369	68,500	1,369
2021-12-24	1,394	1,396	1,380	1,389	92,600	1,389
2021-12-23	1,366	1,385	1,366	1,385	130,700	1,385
2021-12-22	1,354	1,360	1,345	1,349	100,100	1,349
2021-12-21	1,375	1,377	1,348	1,348	131,400	1,348
2021-12-20	1,386	1,386	1,352	1,358	176,900	1,358
2021-12-17	1,400	1,409	1,392	1,403	136,600	1,403
2021-12-16	1,422	1,427	1,396	1,402	125,200	1,402
2021-12-15	1,428	1,436	1,410	1,418	89,500	1,418
2021-12-14	1,425	1,427	1,410	1,422	131,000	1,422
2021-12-13	1,421	1,432	1,414	1,422	143,300	1,422
2021-12-10	1,415	1,423	1,405	1,413	122,200	1,413
2021-12-09	1,437	1,438	1,416	1,416	79,200	1,416
2021-12-08	1,445	1,447	1,432	1,438	129,600	1,438
2021-12-07	1,420	1,432	1,410	1,429	216,500	1,429
2021-12-06	1,400	1,423	1,381	1,407	132,100	1,407
2021-12-03	1,400	1,400	1,374	1,390	279,200	1,390
2021-12-02	1,387	1,401	1,370	1,370	142,900	1,370
2021-12-01	1,380	1,415	1,371	1,401	141,700	1,401
2021-11-30	1,425	1,457	1,398	1,398	183,100	1,398
2021-11-29	1,445	1,456	1,411	1,414	257,500	1,414
2021-11-26	1,522	1,529	1,481	1,488	149,900	1,488
2021-11-25	1,518	1,527	1,504	1,522	132,700	1,522
2021-11-24	1,537	1,563	1,512	1,515	142,100	1,515
2021-11-22	1,530	1,550	1,512	1,535	137,800	1,535
2021-11-19	1,513	1,559	1,513	1,557	178,400	1,557
2021-11-18	1,500	1,527	1,478	1,525	268,100	1,525
2021-11-17	1,550	1,550	1,510	1,510	211,900	1,510
2021-11-16	1,551	1,567	1,541	1,550	174,800	1,550
2021-11-15	1,548	1,553	1,525	1,536	238,300	1,536
2021-11-12	1,560	1,586	1,544	1,550	186,300	1,550
2021-11-11	1,574	1,605	1,540	1,560	283,000	1,560
2021-11-10	1,564	1,594	1,563	1,581	168,200	1,581
2021-11-09	1,619	1,621	1,562	1,570	346,400	1,570
2021-11-08	1,602	1,625	1,592	1,609	362,500	1,609
2021-11-05	1,600	1,620	1,588	1,605	502,000	1,605
2021-11-04	1,600	1,665	1,578	1,605	946,900	1,605
2021-11-02	1,977	1,983	1,914	1,918	157,900	1,918
2021-11-01	1,995	2,003	1,978	1,982	130,400	1,982
2021-10-29	1,945	1,969	1,923	1,960	100,600	1,960
2021-10-28	1,930	1,948	1,918	1,945	94,200	1,945
2021-10-27	1,971	1,971	1,931	1,959	68,900	1,959
2021-10-26	1,920	1,975	1,914	1,970	106,200	1,970
2021-10-25	1,915	1,939	1,906	1,909	113,300	1,909
2021-10-22	1,970	1,975	1,919	1,933	177,400	1,933
2021-10-21	2,031	2,053	2,011	2,011	211,100	2,011
2021-10-20	2,000	2,037	1,991	1,991	185,900	1,991
2021-10-19	1,972	1,995	1,968	1,982	167,600	1,982
2021-10-18	1,910	1,959	1,903	1,959	169,700	1,959
2021-10-15	1,879	1,897	1,873	1,897	85,700	1,897
2021-10-14	1,897	1,907	1,817	1,860	155,400	1,860
2021-10-13	1,937	1,944	1,900	1,918	131,800	1,918
2021-10-12	1,917	1,942	1,898	1,942	135,100	1,942
2021-10-11	1,880	1,910	1,873	1,910	184,700	1,910
2021-10-08	1,855	1,873	1,842	1,862	134,400	1,862
2021-10-07	1,821	1,842	1,797	1,825	178,000	1,825
2021-10-06	1,835	1,879	1,824	1,842	248,100	1,842
2021-10-05	1,785	1,808	1,765	1,795	210,500	1,795
2021-10-04	1,770	1,778	1,752	1,772	134,200	1,772
2021-10-01	1,762	1,774	1,725	1,740	121,700	1,740
2021-09-30	1,759	1,792	1,759	1,777	124,300	1,777
2021-09-29	1,750	1,783	1,741	1,762	178,900	1,762
2021-09-28	1,745	1,769	1,730	1,769	129,300	1,769
2021-09-27	1,748	1,762	1,725	1,730	83,800	1,730
2021-09-24	1,737	1,746	1,725	1,740	90,800	1,740
2021-09-22	1,704	1,713	1,691	1,697	101,000	1,697
2021-09-21	1,696	1,730	1,681	1,719	93,700	1,719
2021-09-17	1,760	1,762	1,736	1,743	168,100	1,743
2021-09-16	1,780	1,795	1,760	1,765	111,900	1,765
2021-09-15	1,778	1,780	1,735	1,753	119,400	1,753
2021-09-14	1,750	1,796	1,749	1,796	165,900	1,796
2021-09-13	1,724	1,737	1,717	1,737	70,800	1,737
2021-09-10	1,725	1,732	1,720	1,725	86,700	1,725
2021-09-09	1,718	1,738	1,716	1,720	79,600	1,720
2021-09-08	1,719	1,737	1,716	1,730	71,400	1,730
2021-09-07	1,738	1,741	1,717	1,721	77,300	1,721
2021-09-06	1,715	1,734	1,711	1,725	132,400	1,725
2021-09-03	1,709	1,715	1,695	1,705	154,900	1,705
2021-09-02	1,664	1,686	1,663	1,682	79,100	1,682
2021-09-01	1,635	1,664	1,631	1,664	109,000	1,664
2021-08-31	1,640	1,640	1,624	1,625	134,300	1,625
2021-08-30	1,623	1,649	1,623	1,646	110,000	1,646
2021-08-27	1,630	1,630	1,608	1,619	84,100	1,619
2021-08-26	1,630	1,642	1,627	1,635	82,900	1,635
2021-08-25	1,648	1,653	1,622	1,624	113,200	1,624
2021-08-24	1,630	1,648	1,624	1,639	77,800	1,639
2021-08-23	1,625	1,636	1,613	1,614	90,000	1,614
2021-08-20	1,618	1,632	1,595	1,606	163,900	1,606
2021-08-19	1,655	1,661	1,627	1,628	166,900	1,628
2021-08-18	1,660	1,693	1,653	1,678	91,000	1,678
2021-08-17	1,690	1,703	1,661	1,661	142,200	1,661
2021-08-16	1,726	1,726	1,683	1,699	124,000	1,699
2021-08-13	1,733	1,738	1,706	1,726	104,000	1,726
2021-08-12	1,739	1,756	1,728	1,739	183,000	1,739
2021-08-11	1,682	1,716	1,682	1,712	145,000	1,712
2021-08-10	1,698	1,726	1,671	1,675	176,600	1,675
2021-08-06	1,676	1,701	1,661	1,691	174,800	1,691
2021-08-05	1,691	1,718	1,675	1,676	322,000	1,676
2021-08-04	1,756	1,776	1,675	1,703	643,900	1,703
2021-08-03	1,897	1,930	1,897	1,916	175,400	1,916
2021-08-02	1,833	1,894	1,830	1,876	111,200	1,876
2021-07-30	1,886	1,886	1,827	1,828	170,900	1,828
2021-07-29	1,891	1,898	1,874	1,890	84,700	1,890
2021-07-28	1,887	1,910	1,885	1,891	74,900	1,891
2021-07-27	1,910	1,917	1,900	1,915	88,700	1,915
2021-07-26	1,906	1,906	1,870	1,885	81,200	1,885
2021-07-21	1,898	1,914	1,874	1,875	63,900	1,875
2021-07-20	1,880	1,900	1,866	1,871	102,000	1,871
2021-07-19	1,913	1,915	1,894	1,908	96,000	1,908
2021-07-16	1,931	1,958	1,931	1,941	58,100	1,941
2021-07-15	1,971	1,971	1,934	1,938	92,600	1,938
2021-07-14	1,980	1,987	1,966	1,971	80,000	1,971
2021-07-13	1,980	1,995	1,976	1,980	75,300	1,980
2021-07-12	1,991	2,000	1,968	1,978	87,600	1,978
2021-07-09	1,910	1,959	1,900	1,951	140,800	1,951
2021-07-08	1,978	1,987	1,940	1,942	145,400	1,942
2021-07-07	2,020	2,028	1,989	1,990	185,800	1,990
2021-07-06	2,025	2,074	2,013	2,049	118,200	2,049
2021-07-05	2,055	2,055	2,024	2,028	80,800	2,028
2021-07-02	2,065	2,090	2,053	2,055	92,000	2,055
2021-07-01	2,060	2,079	2,048	2,057	101,800	2,057
2021-06-30	2,078	2,089	2,055	2,058	64,400	2,058
2021-06-29	2,110	2,110	2,062	2,077	115,000	2,077
2021-06-28	2,130	2,158	2,130	2,145	61,200	2,145
2021-06-25	2,134	2,144	2,111	2,120	96,800	2,120
2021-06-24	2,130	2,135	2,108	2,121	72,600	2,121
2021-06-23	2,104	2,127	2,096	2,126	78,800	2,126
2021-06-22	2,110	2,134	2,082	2,132	126,900	2,132
2021-06-21	2,057	2,072	2,032	2,036	148,100	2,036
2021-06-18	2,204	2,205	2,111	2,112	141,800	2,112
2021-06-17	2,230	2,244	2,206	2,206	40,300	2,206
2021-06-16	2,202	2,243	2,199	2,223	60,100	2,223
2021-06-15	2,219	2,230	2,210	2,222	43,300	2,222
2021-06-14	2,201	2,215	2,182	2,213	35,900	2,213
2021-06-11	2,201	2,210	2,175	2,205	74,600	2,205
2021-06-10	2,234	2,234	2,200	2,213	59,900	2,213
2021-06-09	2,282	2,282	2,248	2,248	55,700	2,248
2021-06-08	2,262	2,271	2,239	2,269	68,700	2,269
2021-06-07	2,299	2,299	2,260	2,262	80,700	2,262
2021-06-04	2,303	2,315	2,259	2,286	129,400	2,286
2021-06-03	2,237	2,280	2,234	2,276	158,900	2,276
2021-06-02	2,164	2,218	2,157	2,218	98,400	2,218
2021-06-01	2,143	2,154	2,117	2,147	59,500	2,147
2021-05-31	2,143	2,146	2,115	2,124	127,100	2,124
2021-05-28	2,164	2,185	2,158	2,172	116,600	2,172
2021-05-27	2,198	2,198	2,115	2,120	155,600	2,120
2021-05-26	2,174	2,196	2,153	2,183	87,900	2,183
2021-05-25	2,220	2,220	2,172	2,181	118,100	2,181
2021-05-24	2,178	2,221	2,178	2,210	96,400	2,210
2021-05-21	2,169	2,191	2,148	2,157	102,800	2,157
2021-05-20	2,187	2,199	2,151	2,169	83,400	2,169
2021-05-19	2,151	2,192	2,139	2,192	113,800	2,192
2021-05-18	2,126	2,195	2,126	2,186	105,800	2,186
2021-05-17	2,119	2,148	2,088	2,107	104,700	2,107
2021-05-14	2,145	2,146	2,103	2,115	149,700	2,115
2021-05-13	2,121	2,170	2,100	2,118	192,900	2,118
2021-05-12	2,238	2,240	2,117	2,150	199,300	2,150
2021-05-11	2,240	2,298	2,216	2,241	237,800	2,241
2021-05-10	2,255	2,301	2,239	2,284	417,500	2,284
2021-05-07	2,145	2,203	2,135	2,199	139,300	2,199
2021-05-06	2,133	2,174	2,119	2,145	141,300	2,145
2021-04-30	2,095	2,107	2,080	2,089	112,900	2,089
2021-04-28	2,119	2,119	2,071	2,095	140,200	2,095
2021-04-27	2,113	2,118	2,091	2,106	150,300	2,106
2021-04-26	2,095	2,109	2,091	2,100	97,000	2,100
2021-04-23	2,100	2,107	2,078	2,087	101,200	2,087
2021-04-22	2,125	2,140	2,101	2,112	102,600	2,112
2021-04-21	2,098	2,109	2,062	2,076	182,000	2,076
2021-04-20	2,174	2,174	2,130	2,152	118,000	2,152
2021-04-19	2,209	2,218	2,183	2,188	130,900	2,188
2021-04-16	2,222	2,240	2,212	2,237	89,900	2,237
2021-04-15	2,207	2,247	2,205	2,240	97,600	2,240
2021-04-14	2,200	2,206	2,177	2,204	137,400	2,204
2021-04-13	2,271	2,279	2,236	2,244	132,100	2,244
2021-04-12	2,261	2,281	2,251	2,269	118,700	2,269
2021-04-09	2,247	2,294	2,245	2,263	195,100	2,263
2021-04-08	2,243	2,254	2,210	2,246	232,100	2,246
2021-04-07	2,277	2,290	2,254	2,288	194,000	2,288
2021-04-06	2,318	2,328	2,251	2,294	168,600	2,294
2021-04-05	2,284	2,330	2,250	2,330	189,400	2,330
2021-04-02	2,274	2,292	2,261	2,289	114,200	2,289
2021-04-01	2,250	2,270	2,237	2,254	181,000	2,254
2021-03-31	2,315	2,326	2,262	2,263	289,000	2,263
2021-03-30	2,271	2,331	2,267	2,323	217,800	2,323
2021-03-29	2,290	2,295	2,240	2,292	246,100	2,292
2021-03-26	2,338	2,338	2,225	2,249	331,900	2,249
2021-03-25	2,220	2,316	2,220	2,259	261,800	2,259
2021-03-24	2,250	2,271	2,177	2,219	289,000	2,219
2021-03-23	2,319	2,349	2,291	2,300	276,400	2,300
2021-03-22	2,380	2,382	2,336	2,352	318,400	2,352
2021-03-19	2,385	2,399	2,290	2,379	684,900	2,379
2021-03-18	2,365	2,375	2,313	2,356	783,000	2,356
2021-03-17	2,160	2,196	2,131	2,190	170,300	2,190
2021-03-16	2,230	2,242	2,138	2,180	285,300	2,180
2021-03-15	2,128	2,212	2,128	2,198	411,600	2,198
2021-03-12	2,038	2,116	2,022	2,114	326,500	2,114
2021-03-11	2,000	2,038	1,996	2,012	175,000	2,012
2021-03-10	1,937	1,994	1,932	1,963	213,900	1,963
2021-03-09	1,998	2,004	1,938	1,961	205,200	1,961
2021-03-08	1,964	2,005	1,957	1,980	258,600	1,980
2021-03-05	1,900	1,928	1,862	1,926	229,100	1,926
2021-03-04	1,888	1,909	1,856	1,882	255,000	1,882
2021-03-03	1,833	1,876	1,827	1,875	207,100	1,875
2021-03-02	1,865	1,871	1,821	1,831	213,500	1,831
2021-03-01	1,768	1,829	1,763	1,825	258,300	1,825
2021-02-26	1,771	1,777	1,728	1,728	241,500	1,728
2021-02-25	1,807	1,818	1,782	1,790	188,400	1,790
2021-02-24	1,774	1,808	1,762	1,780	255,300	1,780
2021-02-22	1,770	1,775	1,742	1,752	196,000	1,752
2021-02-19	1,782	1,806	1,730	1,747	292,400	1,747
2021-02-18	1,860	1,870	1,793	1,801	299,700	1,801
2021-02-17	1,778	1,864	1,778	1,857	519,300	1,857
2021-02-16	1,755	1,785	1,729	1,769	371,900	1,769
2021-02-15	1,803	1,804	1,722	1,738	503,800	1,738
2021-02-12	1,829	1,830	1,782	1,786	550,100	1,786
2021-02-10	1,858	1,912	1,830	1,836	1,068,900	1,836
2021-02-09	2,100	2,117	2,051	2,078	175,800	2,078
2021-02-08	2,055	2,115	2,050	2,092	170,900	2,092
2021-02-05	2,067	2,076	2,053	2,067	91,400	2,067
2021-02-04	2,043	2,070	2,035	2,067	77,900	2,067
2021-02-03	2,030	2,062	2,023	2,050	126,400	2,050
2021-02-02	1,989	2,033	1,971	2,017	80,500	2,017
2021-02-01	1,946	1,993	1,932	1,982	76,500	1,982
2021-01-29	2,010	2,010	1,944	1,957	154,100	1,957
2021-01-28	1,999	2,026	1,980	2,016	119,100	2,016
2021-01-27	2,021	2,050	2,020	2,032	68,700	2,032
2021-01-26	2,078	2,082	2,027	2,034	92,600	2,034
2021-01-25	2,067	2,082	2,044	2,073	99,000	2,073
2021-01-22	2,050	2,062	2,031	2,040	173,300	2,040
2021-01-21	2,094	2,095	2,050	2,078	193,300	2,078
2021-01-20	2,120	2,124	2,061	2,079	183,300	2,079
2021-01-19	2,121	2,136	2,086	2,110	238,900	2,110
2021-01-18	2,005	2,117	2,003	2,055	312,000	2,055
2021-01-15	2,080	2,080	2,005	2,005	119,300	2,005
2021-01-14	2,094	2,108	2,042	2,059	127,600	2,059
2021-01-13	2,084	2,126	2,072	2,118	172,000	2,118
2021-01-12	2,059	2,074	2,034	2,067	93,700	2,067
2021-01-08	2,017	2,075	2,017	2,063	154,400	2,063
2021-01-07	1,993	2,041	1,990	2,006	206,900	2,006
2021-01-06	1,920	1,954	1,898	1,948	127,700	1,948
2021-01-05	1,855	1,923	1,843	1,921	171,300	1,921
2021-01-04	1,890	1,890	1,823	1,868	96,900	1,868

分割・併合履歴：なし