日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井海洋開発(6269)の株価時系列情報

三井海洋開発(6269)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 2,345 2,355 2,300 2,335 54,000
2004/12/29 2,295 2,295 2,255 2,280 47,600
2004/12/28 2,310 2,315 2,185 2,255 72,100
2004/12/27 2,310 2,320 2,290 2,310 37,900
2004/12/24 2,230 2,285 2,210 2,255 47,800
2004/12/22 2,220 2,260 2,180 2,200 88,900
2004/12/21 2,095 2,140 2,090 2,130 50,900
2004/12/20 2,040 2,080 2,040 2,075 34,600
2004/12/17 2,050 2,095 2,050 2,060 57,800
2004/12/16 2,020 2,060 2,010 2,050 58,300
2004/12/15 1,998 2,035 1,990 2,025 65,200
2004/12/14 1,990 2,015 1,960 1,974 102,600
2004/12/13 2,030 2,040 1,995 2,020 96,800
2004/12/10 2,025 2,040 2,005 2,015 130,000
2004/12/09 1,930 1,973 1,927 1,964 104,100
2004/12/08 1,935 1,935 1,905 1,926 86,900
2004/12/07 1,979 1,998 1,934 1,942 65,800
2004/12/06 1,991 2,005 1,973 1,975 61,200
2004/12/03 1,951 1,993 1,951 1,989 74,100
2004/12/02 1,961 1,994 1,952 1,970 67,200
2004/12/01 2,050 2,050 1,931 1,931 65,800
2004/11/30 2,025 2,040 2,000 2,030 102,000
2004/11/29 1,959 2,020 1,959 2,020 81,200
2004/11/26 1,945 1,969 1,925 1,957 57,900
2004/11/25 1,928 1,959 1,928 1,945 34,600
2004/11/24 1,925 1,970 1,911 1,915 50,500
2004/11/22 1,990 2,000 1,917 1,934 102,800
2004/11/19 1,972 2,000 1,970 1,981 69,400
2004/11/18 2,015 2,025 1,965 1,972 110,500
2004/11/17 2,000 2,030 1,992 2,005 77,100
2004/11/16 2,040 2,040 1,981 1,990 68,100
2004/11/15 1,988 2,060 1,982 2,050 42,100
2004/11/12 1,960 1,962 1,946 1,952 183,800
2004/11/11 2,000 2,000 1,943 1,963 167,400
2004/11/10 2,030 2,035 1,990 1,999 136,100
2004/11/09 2,030 2,070 2,015 2,030 72,700
2004/11/08 2,100 2,125 2,085 2,110 69,400
2004/11/05 2,205 2,230 2,050 2,080 110,800
2004/11/04 2,160 2,260 2,160 2,205 64,000
2004/11/02 2,135 2,135 2,115 2,135 40,200
2004/11/01 2,275 2,275 2,155 2,165 51,400
2004/10/29 2,275 2,310 2,255 2,310 36,700
2004/10/28 2,255 2,275 2,215 2,275 33,900
2004/10/27 2,275 2,295 2,200 2,200 35,200
2004/10/26 2,180 2,225 2,155 2,225 31,100
2004/10/25 2,220 2,245 2,140 2,215 20,700
2004/10/22 2,240 2,240 2,160 2,225 9,600
2004/10/21 2,185 2,225 2,170 2,205 19,300
2004/10/20 2,300 2,300 2,185 2,225 47,300
2004/10/19 2,285 2,330 2,260 2,305 36,800
2004/10/18 2,375 2,380 2,250 2,275 79,600
2004/10/15 2,390 2,420 2,375 2,415 29,700
2004/10/14 2,390 2,420 2,340 2,385 66,500
2004/10/13 2,440 2,450 2,395 2,425 20,600
2004/10/12 2,445 2,460 2,410 2,440 39,700
2004/10/08 2,450 2,455 2,390 2,405 34,700
2004/10/07 2,410 2,470 2,410 2,445 41,600
2004/10/06 2,440 2,460 2,395 2,450 61,100
2004/10/05 2,450 2,450 2,430 2,445 40,500
2004/10/04 2,440 2,460 2,380 2,445 68,000
2004/10/01 2,405 2,460 2,405 2,435 17,800
2004/09/30 2,460 2,490 2,440 2,445 187,000
2004/09/29 2,435 2,450 2,260 2,400 58,400
2004/09/28 2,450 2,470 2,385 2,395 68,800
2004/09/27 2,460 2,490 2,410 2,440 17,300
2004/09/24 2,440 2,460 2,370 2,460 20,800
2004/09/22 2,475 2,475 2,370 2,440 29,300
2004/09/21 2,450 2,475 2,435 2,455 38,300
2004/09/17 2,415 2,435 2,370 2,435 29,200
2004/09/16 2,355 2,435 2,355 2,410 30,200
2004/09/15 2,410 2,425 2,380 2,425 125,700
2004/09/14 2,365 2,445 2,365 2,430 80,800
2004/09/13 2,345 2,375 2,335 2,355 46,300
2004/09/10 2,350 2,395 2,340 2,370 137,100
2004/09/09 2,380 2,385 2,280 2,315 130,800
2004/09/08 2,440 2,440 2,360 2,375 87,700
2004/09/07 2,460 2,470 2,395 2,420 65,500
2004/09/06 2,575 2,635 2,490 2,500 190,500
2004/09/03 2,350 2,495 2,350 2,495 258,800
2004/09/02 2,215 2,275 2,200 2,275 92,800
2004/09/01 2,140 2,200 2,140 2,190 40,200
2004/08/31 2,160 2,185 2,100 2,100 20,700
2004/08/30 2,085 2,250 2,080 2,200 86,600
2004/08/27 2,075 2,080 2,060 2,070 20,400
2004/08/26 2,080 2,080 2,055 2,065 13,600
2004/08/25 2,080 2,080 2,050 2,065 16,800
2004/08/24 2,090 2,090 2,070 2,075 21,600
2004/08/23 2,055 2,090 2,055 2,085 23,300
2004/08/20 2,055 2,060 2,045 2,045 39,300
2004/08/19 2,080 2,130 2,035 2,055 27,400
2004/08/18 2,080 2,110 2,045 2,070 30,800
2004/08/17 2,190 2,190 2,065 2,075 23,900
2004/08/16 2,200 2,200 2,135 2,155 6,800
2004/08/13 2,150 2,210 2,115 2,200 45,500
2004/08/12 2,150 2,195 2,130 2,190 22,500
2004/08/11 2,150 2,190 2,145 2,190 23,000
2004/08/10 2,160 2,190 2,115 2,140 58,900
2004/08/09 2,200 2,200 2,135 2,150 11,100
2004/08/06 2,255 2,280 2,200 2,205 18,700
2004/08/05 2,250 2,290 2,245 2,270 26,700
2004/08/04 2,245 2,250 2,190 2,225 26,300
2004/08/03 2,240 2,240 2,155 2,220 63,600
2004/08/02 2,200 2,230 2,150 2,200 31,200
2004/07/30 2,160 2,225 2,125 2,215 52,800
2004/07/29 2,145 2,185 2,100 2,140 34,700
2004/07/28 2,095 2,150 2,095 2,145 33,200
2004/07/27 2,100 2,120 2,080 2,080 28,500
2004/07/26 2,180 2,185 2,120 2,120 43,800
2004/07/23 2,160 2,160 2,115 2,140 53,500
2004/07/22 2,170 2,170 2,110 2,120 23,400
2004/07/21 2,120 2,180 2,120 2,180 37,700
2004/07/20 2,055 2,080 2,020 2,040 39,000
2004/07/16 2,105 2,130 2,100 2,115 15,600
2004/07/15 2,135 2,160 2,080 2,155 66,800
2004/07/14 2,250 2,270 2,120 2,120 22,300
2004/07/13 2,200 2,275 2,180 2,230 37,100
2004/07/12 2,165 2,180 2,130 2,165 27,300
2004/07/09 2,205 2,205 2,110 2,145 46,800
2004/07/08 2,135 2,190 2,135 2,165 16,000
2004/07/07 2,190 2,205 2,155 2,190 26,200
2004/07/06 2,295 2,295 2,190 2,190 19,200
2004/07/05 2,290 2,305 2,240 2,300 26,000
2004/07/02 2,295 2,295 2,240 2,250 54,800
2004/07/01 2,330 2,390 2,315 2,315 26,600
2004/06/30 2,340 2,360 2,315 2,340 26,700
2004/06/29 2,335 2,360 2,330 2,340 18,700
2004/06/28 2,400 2,400 2,360 2,380 54,500
2004/06/25 2,395 2,395 2,360 2,370 76,200
2004/06/24 2,390 2,420 2,360 2,400 65,400
2004/06/23 2,360 2,400 2,320 2,385 43,300
2004/06/22 2,360 2,380 2,335 2,365 34,600
2004/06/21 2,380 2,445 2,355 2,360 74,400
2004/06/18 2,430 2,440 2,415 2,420 46,700
2004/06/17 2,420 2,440 2,395 2,430 68,700
2004/06/16 2,440 2,440 2,310 2,405 49,300
2004/06/15 2,460 2,460 2,425 2,450 115,800
2004/06/14 2,365 2,460 2,360 2,445 207,800
2004/06/11 2,370 2,380 2,340 2,370 108,100
2004/06/10 2,290 2,340 2,285 2,330 112,600
2004/06/09 2,305 2,305 2,240 2,240 71,600
2004/06/08 2,250 2,320 2,245 2,300 189,500
2004/06/07 2,265 2,300 2,230 2,250 85,600
2004/06/04 2,290 2,345 2,235 2,345 69,200
2004/06/03 2,315 2,315 2,265 2,310 128,900
2004/06/02 2,315 2,315 2,210 2,235 95,300
2004/06/01 2,340 2,365 2,300 2,300 223,900
2004/05/31 2,305 2,395 2,295 2,350 1,234,900
2004/05/28 2,325 2,340 2,295 2,305 197,200
2004/05/27 2,310 2,330 2,295 2,310 76,000
2004/05/26 2,335 2,340 2,275 2,340 99,700
2004/05/25 2,255 2,330 2,255 2,295 178,100
2004/05/24 2,285 2,290 2,265 2,290 75,300
2004/05/21 2,345 2,370 2,270 2,290 484,000
2004/05/20 2,260 2,290 2,240 2,265 166,900
2004/05/19 2,145 2,295 2,145 2,270 311,000
2004/05/18 1,970 2,115 1,970 2,115 94,300
2004/05/17 2,050 2,055 1,920 1,980 99,200
2004/05/14 2,100 2,100 2,050 2,075 44,600
2004/05/13 2,130 2,130 2,065 2,100 52,500
2004/05/12 2,050 2,145 2,025 2,140 84,000
2004/05/11 2,010 2,075 1,985 1,995 109,600
2004/05/10 2,170 2,195 2,010 2,075 102,000
2004/05/07 2,215 2,215 2,175 2,200 83,300
2004/05/06 2,235 2,250 2,210 2,225 79,300
2004/04/30 2,260 2,270 2,210 2,215 109,100
2004/04/28 2,240 2,285 2,230 2,275 95,300
2004/04/27 2,215 2,260 2,210 2,245 65,400
2004/04/26 2,250 2,250 2,200 2,245 74,300
2004/04/23 2,250 2,250 2,210 2,245 109,100
2004/04/22 2,170 2,250 2,160 2,240 226,300
2004/04/21 2,160 2,170 2,110 2,160 79,600
2004/04/20 2,080 2,175 2,075 2,160 137,500
2004/04/19 2,095 2,095 2,030 2,040 92,200
2004/04/16 2,100 2,115 2,065 2,075 46,400
2004/04/15 2,070 2,105 2,060 2,080 100,100
2004/04/14 2,105 2,110 2,070 2,085 75,600
2004/04/13 2,150 2,170 2,095 2,140 112,100
2004/04/12 2,160 2,185 2,120 2,160 65,800
2004/04/09 2,150 2,180 2,100 2,120 95,900
2004/04/08 2,160 2,180 2,110 2,175 107,300
2004/04/07 2,130 2,155 2,100 2,155 77,900
2004/04/06 2,170 2,170 2,100 2,150 54,600
2004/04/05 2,100 2,170 2,095 2,165 87,100
2004/04/02 2,150 2,200 2,075 2,100 110,200
2004/04/01 2,080 2,100 2,030 2,100 92,800
2004/03/31 2,045 2,085 2,045 2,085 60,400
2004/03/30 2,080 2,080 2,050 2,065 55,700
2004/03/29 2,080 2,080 2,050 2,065 30,200
2004/03/26 2,070 2,080 2,050 2,080 69,900
2004/03/25 2,025 2,065 2,025 2,055 54,000
2004/03/24 2,070 2,070 2,000 2,020 35,400
2004/03/23 2,065 2,070 1,994 2,070 106,800
2004/03/22 1,994 2,055 1,994 2,050 160,600
2004/03/19 1,940 1,981 1,910 1,975 107,200
2004/03/18 1,935 1,948 1,900 1,900 76,800
2004/03/17 1,895 1,910 1,880 1,900 58,800
2004/03/16 1,880 1,890 1,861 1,865 31,800
2004/03/15 1,871 1,883 1,871 1,880 21,200
2004/03/12 1,851 1,851 1,810 1,838 20,400
2004/03/11 1,870 1,870 1,821 1,821 37,700
2004/03/10 1,845 1,850 1,826 1,850 28,600
2004/03/09 1,839 1,839 1,800 1,829 31,700
2004/03/08 1,801 1,840 1,781 1,840 57,100
2004/03/05 1,780 1,781 1,751 1,780 74,300
2004/03/04 1,759 1,788 1,758 1,780 63,900
2004/03/03 1,800 1,800 1,780 1,788 60,200
2004/03/02 1,812 1,812 1,787 1,793 82,100
2004/03/01 1,801 1,812 1,800 1,802 12,300
2004/02/27 1,786 1,850 1,783 1,850 57,000
2004/02/26 1,800 1,810 1,780 1,810 22,900
2004/02/25 1,800 1,849 1,790 1,810 65,600
2004/02/24 1,797 1,797 1,779 1,793 7,200
2004/02/23 1,765 1,790 1,765 1,783 32,300
2004/02/20 1,770 1,792 1,763 1,783 50,400
2004/02/19 1,790 1,798 1,778 1,790 62,100
2004/02/18 1,790 1,800 1,777 1,795 46,300
2004/02/17 1,868 1,875 1,843 1,850 16,900
2004/02/16 1,875 1,875 1,865 1,870 23,900
2004/02/13 1,880 1,899 1,870 1,885 18,100
2004/02/12 1,867 1,900 1,865 1,900 13,700
2004/02/10 1,865 1,870 1,865 1,865 8,500
2004/02/09 1,861 1,876 1,861 1,865 11,500
2004/02/06 1,878 1,900 1,851 1,876 8,900
2004/02/05 1,875 1,915 1,875 1,908 116,700
2004/02/04 1,835 1,885 1,835 1,845 16,900
2004/02/03 1,885 1,887 1,820 1,885 53,500
2004/02/02 1,880 1,910 1,880 1,885 33,400
2004/01/30 1,927 1,927 1,845 1,900 38,800
2004/01/29 1,926 1,945 1,896 1,927 163,700
2004/01/28 1,885 1,999 1,858 1,927 256,700
2004/01/27 1,890 1,895 1,850 1,857 32,200
2004/01/26 1,884 1,888 1,867 1,885 66,300
2004/01/23 1,890 1,890 1,850 1,885 76,100
2004/01/22 1,781 1,860 1,781 1,838 81,600
2004/01/21 1,771 1,810 1,755 1,800 52,600
2004/01/20 1,790 1,790 1,760 1,765 44,100
2004/01/19 1,800 1,804 1,780 1,791 21,900
2004/01/16 1,805 1,810 1,800 1,801 16,900
2004/01/15 1,835 1,844 1,820 1,830 34,000
2004/01/14 1,840 1,850 1,826 1,848 89,500
2004/01/13 1,855 1,855 1,830 1,840 43,800
2004/01/09 1,851 1,865 1,850 1,859 70,000
2004/01/08 1,830 1,859 1,820 1,851 126,000
2004/01/07 1,820 1,830 1,710 1,820 75,400
2004/01/06 1,829 1,829 1,790 1,810 24,700
2004/01/05 1,810 1,830 1,780 1,803 8,000

このページの先頭へ