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
2006/12/29 2,900 2,910 2,850 2,850 46,300
2006/12/28 2,850 2,860 2,820 2,830 38,600
2006/12/27 2,815 2,880 2,815 2,850 41,100
2006/12/26 2,795 2,845 2,755 2,830 80,700
2006/12/25 2,900 2,900 2,830 2,840 90,500
2006/12/22 2,895 2,950 2,895 2,925 210,200
2006/12/21 2,840 2,875 2,775 2,875 154,400
2006/12/20 2,815 2,870 2,780 2,850 70,200
2006/12/19 2,840 2,850 2,805 2,825 98,200
2006/12/18 2,865 2,885 2,820 2,850 134,000
2006/12/15 2,855 2,915 2,850 2,895 289,100
2006/12/14 2,830 3,030 2,830 2,890 515,400
2006/12/13 2,725 2,825 2,700 2,825 354,900
2006/12/12 2,660 2,710 2,660 2,705 180,100
2006/12/11 2,650 2,650 2,595 2,650 48,500
2006/12/08 2,620 2,650 2,605 2,625 82,500
2006/12/07 2,680 2,680 2,640 2,650 65,400
2006/12/06 2,650 2,670 2,635 2,660 105,600
2006/12/05 2,660 2,665 2,615 2,625 79,600
2006/12/04 2,620 2,660 2,615 2,645 185,200
2006/12/01 2,560 2,650 2,560 2,625 250,200
2006/11/30 2,575 2,580 2,520 2,540 149,300
2006/11/29 2,590 2,600 2,525 2,535 115,600
2006/11/28 2,500 2,560 2,480 2,550 127,100
2006/11/27 2,480 2,540 2,460 2,520 112,200
2006/11/24 2,550 2,550 2,445 2,480 110,500
2006/11/22 2,415 2,540 2,415 2,530 129,800
2006/11/21 2,480 2,485 2,410 2,415 196,300
2006/11/20 2,600 2,605 2,475 2,475 306,800
2006/11/17 2,775 2,785 2,690 2,695 125,000
2006/11/16 2,830 2,860 2,730 2,750 113,100
2006/11/15 2,795 2,840 2,775 2,815 193,400
2006/11/14 2,780 2,795 2,740 2,755 118,800
2006/11/13 2,705 2,785 2,685 2,700 109,200
2006/11/10 2,720 2,775 2,690 2,705 138,400
2006/11/09 2,745 2,800 2,735 2,740 112,800
2006/11/08 2,795 2,795 2,760 2,775 82,900
2006/11/07 2,805 2,840 2,755 2,780 68,900
2006/11/06 2,720 2,810 2,715 2,800 94,400
2006/11/02 2,745 2,755 2,730 2,745 73,300
2006/11/01 2,760 2,760 2,710 2,740 85,700
2006/10/31 2,720 2,775 2,695 2,755 127,300
2006/10/30 2,785 2,805 2,720 2,720 165,400
2006/10/27 2,870 2,875 2,835 2,865 136,900
2006/10/26 2,820 2,845 2,815 2,830 87,200
2006/10/25 2,820 2,830 2,765 2,785 124,700
2006/10/24 2,835 2,870 2,775 2,855 203,200
2006/10/23 2,810 2,845 2,765 2,810 448,900
2006/10/20 2,860 2,920 2,855 2,890 334,400
2006/10/19 2,865 2,875 2,805 2,860 217,400
2006/10/18 2,860 2,880 2,805 2,860 390,400
2006/10/17 2,900 2,940 2,840 2,895 583,700
2006/10/16 2,650 2,710 2,620 2,710 193,100
2006/10/13 2,500 2,595 2,495 2,585 179,300
2006/10/12 2,455 2,485 2,405 2,470 143,000
2006/10/11 2,450 2,505 2,430 2,495 262,700
2006/10/10 2,445 2,475 2,400 2,425 138,100
2006/10/06 2,500 2,525 2,470 2,495 88,000
2006/10/05 2,485 2,530 2,475 2,480 127,900
2006/10/04 2,470 2,505 2,440 2,445 113,700
2006/10/03 2,495 2,495 2,445 2,470 150,100
2006/10/02 2,490 2,520 2,470 2,490 242,600
2006/09/29 2,370 2,490 2,365 2,450 268,400
2006/09/28 2,360 2,365 2,305 2,360 174,600
2006/09/27 2,335 2,365 2,320 2,360 189,000
2006/09/26 2,255 2,280 2,255 2,255 48,500
2006/09/25 2,255 2,285 2,245 2,255 132,600
2006/09/22 2,265 2,320 2,230 2,250 113,400
2006/09/21 2,335 2,340 2,245 2,265 126,300
2006/09/20 2,365 2,375 2,285 2,310 220,600
2006/09/19 2,430 2,465 2,405 2,415 138,500
2006/09/15 2,460 2,460 2,365 2,400 175,500
2006/09/14 2,470 2,495 2,430 2,465 181,000
2006/09/13 2,575 2,615 2,460 2,500 83,700
2006/09/12 2,655 2,665 2,540 2,560 116,600
2006/09/11 2,720 2,725 2,660 2,675 61,300
2006/09/08 2,720 2,775 2,720 2,725 110,100
2006/09/07 2,705 2,775 2,705 2,740 130,300
2006/09/06 2,685 2,825 2,680 2,765 310,600
2006/09/05 2,665 2,675 2,635 2,645 81,400
2006/09/04 2,670 2,680 2,645 2,670 110,700
2006/09/01 2,630 2,675 2,620 2,660 82,300
2006/08/31 2,650 2,670 2,620 2,635 102,400
2006/08/30 2,595 2,620 2,570 2,620 135,000
2006/08/29 2,600 2,605 2,545 2,595 121,300
2006/08/28 2,620 2,620 2,535 2,540 97,200
2006/08/25 2,585 2,630 2,570 2,575 220,500
2006/08/24 2,720 2,720 2,565 2,565 506,600
2006/08/23 2,705 2,740 2,685 2,715 131,700
2006/08/22 2,675 2,735 2,660 2,715 105,000
2006/08/21 2,720 2,730 2,670 2,670 101,300
2006/08/18 2,650 2,715 2,650 2,705 122,500
2006/08/17 2,725 2,775 2,685 2,685 146,800
2006/08/16 2,760 2,795 2,720 2,740 233,400
2006/08/15 2,775 2,790 2,710 2,770 154,900
2006/08/14 2,770 2,850 2,705 2,715 178,100
2006/08/11 2,785 2,860 2,730 2,770 291,500
2006/08/10 2,590 2,750 2,570 2,725 330,800
2006/08/09 2,490 2,530 2,450 2,510 76,800
2006/08/08 2,455 2,475 2,415 2,460 68,000
2006/08/07 2,505 2,525 2,410 2,425 59,100
2006/08/04 2,535 2,555 2,505 2,515 98,800
2006/08/03 2,510 2,550 2,450 2,510 114,800
2006/08/02 2,425 2,480 2,360 2,480 203,600
2006/08/01 2,525 2,535 2,475 2,495 176,800
2006/07/31 2,300 2,430 2,290 2,405 194,900
2006/07/28 2,245 2,270 2,200 2,230 337,300
2006/07/27 2,205 2,325 2,195 2,285 234,500
2006/07/26 2,255 2,290 2,150 2,165 171,200
2006/07/25 2,310 2,380 2,265 2,295 71,400
2006/07/24 2,320 2,340 2,205 2,230 96,000
2006/07/21 2,320 2,345 2,285 2,320 87,000
2006/07/20 2,260 2,340 2,260 2,325 113,500
2006/07/19 2,240 2,340 2,220 2,225 117,900
2006/07/18 2,255 2,320 2,225 2,235 86,200
2006/07/14 2,305 2,350 2,270 2,295 92,200
2006/07/13 2,345 2,435 2,320 2,360 121,600
2006/07/12 2,480 2,495 2,415 2,425 119,100
2006/07/11 2,510 2,560 2,465 2,490 120,900
2006/07/10 2,470 2,580 2,430 2,570 236,400
2006/07/07 2,720 2,725 2,570 2,600 178,000
2006/07/06 2,790 2,795 2,685 2,710 247,400
2006/07/05 2,620 2,730 2,610 2,710 141,300
2006/07/04 2,655 2,680 2,630 2,645 107,100
2006/07/03 2,595 2,695 2,575 2,655 262,500
2006/06/30 2,475 2,565 2,470 2,560 154,300
2006/06/29 2,485 2,510 2,450 2,460 144,400
2006/06/28 2,480 2,545 2,480 2,520 85,300
2006/06/27 2,555 2,585 2,530 2,560 83,000
2006/06/26 2,550 2,595 2,510 2,575 70,400
2006/06/23 2,485 2,605 2,485 2,595 110,300
2006/06/22 2,515 2,600 2,490 2,590 115,000
2006/06/21 2,525 2,525 2,435 2,475 80,000
2006/06/20 2,540 2,540 2,440 2,485 122,900
2006/06/19 2,520 2,550 2,505 2,535 119,900
2006/06/16 2,480 2,515 2,475 2,495 192,900
2006/06/15 2,370 2,430 2,350 2,400 104,000
2006/06/14 2,245 2,340 2,100 2,330 246,100
2006/06/13 2,350 2,380 2,290 2,320 296,700
2006/06/12 2,260 2,425 2,245 2,380 314,900
2006/06/09 2,090 2,200 2,040 2,180 686,200
2006/06/08 2,200 2,280 2,170 2,250 252,000
2006/06/07 2,360 2,410 2,300 2,320 85,500
2006/06/06 2,450 2,465 2,400 2,420 45,600
2006/06/05 2,500 2,550 2,400 2,490 208,800
2006/06/02 2,455 2,475 2,275 2,475 284,400
2006/06/01 2,570 2,630 2,435 2,495 246,900
2006/05/31 2,555 2,590 2,510 2,560 118,600
2006/05/30 2,620 2,630 2,570 2,600 163,200
2006/05/29 2,655 2,660 2,610 2,630 166,700
2006/05/26 2,595 2,635 2,535 2,630 196,700
2006/05/25 2,650 2,650 2,555 2,590 206,600
2006/05/24 2,605 2,715 2,575 2,665 144,100
2006/05/23 2,660 2,660 2,585 2,595 188,600
2006/05/22 2,775 2,815 2,645 2,665 169,200
2006/05/19 2,750 2,800 2,740 2,770 259,500
2006/05/18 2,600 2,710 2,600 2,690 133,200
2006/05/17 2,660 2,790 2,560 2,650 187,600
2006/05/16 2,755 2,800 2,660 2,670 202,400
2006/05/15 2,730 2,790 2,720 2,730 234,400
2006/05/12 2,710 2,795 2,600 2,770 544,300
2006/05/11 2,855 2,855 2,760 2,800 292,300
2006/05/10 2,970 2,970 2,870 2,895 209,800
2006/05/09 3,110 3,120 2,990 3,010 149,100
2006/05/08 3,030 3,120 3,030 3,100 271,200
2006/05/02 3,090 3,090 3,030 3,050 82,300
2006/05/01 3,120 3,150 3,060 3,090 116,500
2006/04/28 3,180 3,200 3,140 3,150 102,800
2006/04/27 3,180 3,200 3,150 3,170 44,000
2006/04/26 3,180 3,190 3,120 3,170 65,500
2006/04/25 3,180 3,230 3,130 3,190 170,000
2006/04/24 3,280 3,280 3,150 3,210 234,700
2006/04/21 3,260 3,340 3,220 3,330 209,100
2006/04/20 3,260 3,270 3,220 3,260 85,900
2006/04/19 3,300 3,320 3,240 3,240 90,400
2006/04/18 3,220 3,270 3,180 3,260 52,000
2006/04/17 3,300 3,310 3,170 3,190 210,800
2006/04/14 3,300 3,300 3,240 3,250 143,900
2006/04/13 3,300 3,300 3,240 3,280 114,400
2006/04/12 3,410 3,420 3,260 3,290 169,900
2006/04/11 3,480 3,520 3,420 3,460 303,100
2006/04/10 3,370 3,450 3,350 3,430 200,700
2006/04/07 3,300 3,380 3,290 3,370 122,500
2006/04/06 3,260 3,290 3,240 3,280 88,100
2006/04/05 3,280 3,330 3,210 3,240 106,600
2006/04/04 3,350 3,380 3,240 3,290 410,300
2006/04/03 3,300 3,420 3,280 3,400 371,100
2006/03/31 3,210 3,220 3,130 3,200 253,800
2006/03/30 3,170 3,230 3,150 3,210 356,100
2006/03/29 2,995 3,120 2,950 3,100 423,700
2006/03/28 2,855 2,940 2,850 2,935 253,800
2006/03/27 2,840 2,870 2,780 2,815 124,900
2006/03/24 2,895 2,895 2,850 2,850 94,100
2006/03/23 2,885 2,925 2,870 2,890 138,600
2006/03/22 2,880 2,880 2,820 2,845 147,400
2006/03/20 2,885 2,920 2,860 2,890 162,400
2006/03/17 2,885 2,885 2,805 2,875 137,400
2006/03/16 2,880 2,895 2,845 2,860 315,100
2006/03/15 2,780 2,885 2,760 2,830 266,200
2006/03/14 2,815 2,835 2,745 2,755 229,900
2006/03/13 2,750 2,795 2,735 2,795 254,700
2006/03/10 2,720 2,760 2,670 2,700 552,900
2006/03/09 2,845 2,845 2,760 2,800 256,100
2006/03/08 2,905 2,935 2,780 2,845 205,700
2006/03/07 2,915 2,985 2,855 2,930 180,700
2006/03/06 2,870 2,910 2,760 2,905 176,800
2006/03/03 2,855 2,915 2,820 2,855 165,200
2006/03/02 2,930 2,960 2,845 2,910 284,600
2006/03/01 2,965 2,970 2,920 2,925 315,500
2006/02/28 3,000 3,050 2,930 3,030 206,300
2006/02/27 3,120 3,160 3,010 3,010 233,600
2006/02/24 3,220 3,220 3,130 3,140 196,100
2006/02/23 3,160 3,240 3,110 3,210 171,700
2006/02/22 2,990 3,280 2,920 3,210 633,900
2006/02/21 2,805 2,970 2,805 2,910 245,800
2006/02/20 2,900 3,020 2,805 2,830 308,600
2006/02/17 2,870 2,990 2,830 2,935 405,800
2006/02/16 3,010 3,030 2,810 2,865 409,500
2006/02/15 3,140 3,190 3,030 3,030 365,800
2006/02/14 3,150 3,190 2,950 3,080 717,400
2006/02/13 3,580 3,580 3,440 3,450 226,600
2006/02/10 3,510 3,550 3,410 3,530 294,000
2006/02/09 3,480 3,650 3,430 3,480 506,000
2006/02/08 3,500 3,690 3,500 3,580 730,600
2006/02/07 3,390 3,390 3,290 3,330 163,400
2006/02/06 3,410 3,460 3,340 3,380 176,000
2006/02/03 3,360 3,410 3,320 3,360 241,200
2006/02/02 3,570 3,570 3,400 3,450 228,400
2006/02/01 3,450 3,600 3,440 3,560 208,100
2006/01/31 3,570 3,640 3,490 3,500 294,000
2006/01/30 3,430 3,530 3,410 3,500 236,500
2006/01/27 3,360 3,380 3,300 3,380 199,900
2006/01/26 3,350 3,350 3,300 3,340 151,400
2006/01/25 3,270 3,340 3,240 3,300 173,700
2006/01/24 3,350 3,390 3,200 3,260 335,300
2006/01/23 3,350 3,470 3,330 3,400 142,900
2006/01/20 3,550 3,580 3,400 3,500 158,200
2006/01/19 3,430 3,520 3,400 3,520 224,500
2006/01/18 3,450 3,480 3,200 3,420 327,100
2006/01/17 3,520 3,600 3,500 3,500 117,200
2006/01/16 3,680 3,690 3,600 3,600 123,400
2006/01/13 3,630 3,740 3,550 3,680 234,900
2006/01/12 3,560 3,640 3,530 3,630 149,600
2006/01/11 3,640 3,640 3,450 3,580 170,000
2006/01/10 3,760 3,780 3,600 3,640 81,100
2006/01/06 3,800 3,800 3,670 3,740 152,400
2006/01/05 3,850 3,850 3,760 3,810 283,900
2006/01/04 3,680 3,800 3,680 3,780 103,400

このページの先頭へ