[6269 東証1部] 三井海洋開発 日足 時系列データ

[6269 東証1部] 三井海洋開発 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232661.002665.002567.002573.004831001252830400
2017-10-202564.002665.002552.002628.004274001116355500
2017-10-192612.002619.002572.002584.00268500695001500
2017-10-182653.002659.002612.002617.00197400518472300
2017-10-172653.002674.002636.002660.00174600464823600
2017-10-162625.002672.002606.002666.00215000569892900
2017-10-132656.002656.002610.002618.00333400875506800
2017-10-122692.002692.002665.002667.00193000516590600
2017-10-112717.002720.002675.002680.00157300422843500
2017-10-102722.002722.002703.002717.00139600378779300
2017-10-062747.002770.002728.002738.00199200547246300
2017-10-052697.002734.002691.002697.00160500434548900
2017-10-042717.002717.002677.002703.00232700628185900
2017-10-032751.002761.002720.002727.00195800535199100
2017-10-022750.002770.002717.002751.00242300664518900
2017-09-292736.002761.002712.002717.00246200670998100
2017-09-282796.002796.002728.002742.00258600711251800
2017-09-272750.002790.002742.002789.00351800974840700
2017-09-262689.002737.002673.002726.003747001016998100
2017-09-252650.002679.002649.002661.00175700468160300
2017-09-222631.002663.002631.002646.00283400750169600
2017-09-212561.002637.002561.002620.00292600765629500
2017-09-202555.002627.002520.002578.004321001117604100
2017-09-192600.002649.002506.002526.007499001915789600
2017-09-152545.002586.002540.002568.00288200737067400
2017-09-142494.002545.002494.002501.00190600479548900
2017-09-132517.002547.002490.002502.00318300799875200
2017-09-122480.002516.002468.002501.00217600544664800
2017-09-112477.002505.002452.002455.00205800508921900
2017-09-082441.002473.002439.002460.00296700728294500
2017-09-072405.002474.002392.002415.00291700706055100
2017-09-062364.002396.002342.002392.00289700689967200
2017-09-052415.002430.002362.002368.00236500564780400
2017-09-042468.002494.002433.002433.00225200551855300
2017-09-012451.002488.002438.002478.00226400559492300
2017-08-312446.002455.002414.002439.00320600782204100
2017-08-302451.002468.002395.002437.006077001475951300
2017-08-292330.002359.002309.002331.00209200487872700
2017-08-282341.002358.002331.002354.00201000471565100
2017-08-252327.002358.002318.002328.00265000618884400
2017-08-242268.002339.002268.002319.005013001162144800
2017-08-232261.002290.002237.002265.004916001110887100
2017-08-222200.002205.002173.002199.00197200432879200
2017-08-212283.002286.002216.002220.004972001113187100
2017-08-182225.002278.002214.002273.008579001935488700
2017-08-172183.002225.002173.002210.005312001168522300
2017-08-162195.002198.002148.002152.004660001007875600
2017-08-152202.002229.002186.002207.00407700900923900
2017-08-142255.002256.002189.002190.00439300971235700
2017-08-102312.002324.002262.002268.00248000565930600
2017-08-092368.002369.002303.002323.00378500880222400
2017-08-082443.002451.002359.002379.004624001100978200
2017-08-072460.002469.002421.002444.00362400886003600
2017-08-042602.002603.002421.002437.005076001253382200
2017-08-032570.002589.002545.002554.00135900348134500
2017-08-022620.002642.002571.002573.00231400599880700
2017-08-012638.002671.002617.002635.00149900395900500
2017-07-312630.002655.002605.002629.00236000620305300
2017-07-282669.002708.002655.002673.00165100441790600
2017-07-272697.002702.002650.002668.00188600505239900
2017-07-262650.002749.002649.002698.004030001091061400
2017-07-252643.002647.002610.002610.00115500303053000
2017-07-242635.002646.002612.002638.00126000331239100
2017-07-212667.002692.002653.002660.00159600425656200
2017-07-202630.002686.002626.002681.00295700788460300
2017-07-192620.002637.002611.002612.00133700350839500
2017-07-182608.002623.002596.002614.00144400377049400
2017-07-142595.002645.002595.002613.00239600628633800
2017-07-132594.002600.002570.002585.00116300300506800
2017-07-122597.002613.002586.002595.00134700349919500
2017-07-112600.002615.002583.002595.00159700414450800
2017-07-102578.002627.002577.002592.00213900555393300
2017-07-072562.002615.002560.002598.00377200978783300
2017-07-062537.002607.002521.002562.004132001061456500
2017-07-052477.002543.002461.002543.00298000748072000
2017-07-042550.002550.002476.002482.00289400724697200
2017-07-032500.002581.002497.002535.005188001318357600
2017-06-302390.002502.002383.002500.004234001038162900
2017-06-292410.002424.002375.002392.00199400476007900
2017-06-282369.002406.002351.002388.00194400464241100
2017-06-272344.002387.002344.002381.00165600393224400
2017-06-262354.002356.002318.002337.00142400332254400
2017-06-232366.002366.002333.002343.00159800374337500
2017-06-222401.002409.002358.002358.00245500583056000
2017-06-212409.002435.002393.002402.00241500582911400
2017-06-202414.002440.002408.002415.00162400392993200
2017-06-192428.002440.002407.002407.00138100333759300
2017-06-162418.002436.002404.002428.00215900523529800
2017-06-152409.002415.002381.002394.00145000347407500
2017-06-142445.002449.002402.002413.00148800359883400
2017-06-132420.002454.002399.002434.00370300897528100
2017-06-122378.002411.002357.002409.00301700720911500
2017-06-092362.002392.002352.002361.00277300656648000
2017-06-082392.002395.002363.002371.00355300845064800
2017-06-072419.002427.002397.002404.00207000499155500
2017-06-062521.002526.002412.002413.005546001360044200
2017-06-052499.002557.002484.002530.00386700976254300
2017-06-022480.002510.002463.002498.00241700601994700
2017-06-012505.002526.002466.002482.00351100874121300
2017-05-312500.002556.002498.002538.006648001681832400
2017-05-302457.002480.002427.002477.00373600918179700
2017-05-292437.002459.002403.002407.00257400625758400
2017-05-262411.002427.002370.002427.00298300718196000
2017-05-252441.002449.002406.002420.00202000489481900
2017-05-242432.002454.002424.002445.00192000468461800
2017-05-232451.002457.002404.002405.00217700527516700
2017-05-222467.002497.002467.002481.00192100476665100
2017-05-192448.002465.002413.002440.00179200436777300
2017-05-182455.002473.002436.002450.00270100662832200
2017-05-172511.002511.002459.002463.00217400538819300
2017-05-162572.002584.002512.002521.00168600427080100
2017-05-152577.002596.002546.002547.00208500533504200
2017-05-122600.002645.002590.002616.003982001040649700
2017-05-112579.002604.002535.002552.00280900719891700
2017-05-102609.002642.002573.002585.00379600987169500
2017-05-092693.002696.002614.002618.006278001657368200
2017-05-082600.002719.002597.002693.009011002408970600
2017-05-022350.002589.002350.002552.0011967003034816900
2017-05-012331.002353.002318.002344.00142000331917200
2017-04-282341.002361.002333.002347.00163800384148100
2017-04-272344.002355.002318.002341.00192500450321300
2017-04-262330.002366.002329.002332.00189000443005700
2017-04-252331.002335.002294.002317.00160400371836100
2017-04-242298.002300.002267.002284.00112500257039900
2017-04-212275.002287.002259.002278.00112900256939500
2017-04-202287.002294.002237.002270.00188400428354700
2017-04-192311.002367.002254.002316.00262500612842600
2017-04-182299.002319.002293.002305.00121900280708100
2017-04-172233.002280.002222.002280.00126300285248900
2017-04-142270.002278.002241.002252.00133900302587800
2017-04-132316.002331.002297.002311.00115100265525800
2017-04-122353.002360.002333.002356.00167100392113200
2017-04-112425.002425.002360.002378.00219100521772900
2017-04-102355.002443.002355.002426.00307700743903200
2017-04-072309.002349.002296.002332.00238300553536000
2017-04-062323.002332.002284.002296.00224600517649600
2017-04-052308.002336.002278.002336.00193500446668900
2017-04-042350.002357.002283.002305.00167100387019400
2017-04-032379.002396.002345.002358.00317000751370700
2017-03-312393.002419.002367.002367.00183600439555100
2017-03-302381.002417.002362.002381.00311800745561200
2017-03-292347.002400.002346.002381.00254200603135400
2017-03-282271.002304.002270.002290.00134300307587400
2017-03-272263.002269.002243.002255.00122000275326700
2017-03-242297.002307.002273.002279.00181700415960800
2017-03-232287.002310.002285.002307.00146900337675800
2017-03-222348.002351.002303.002305.00232000538425000
2017-03-212383.002442.002376.002387.00244200587199900
2017-03-172382.002387.002364.002372.00140800334309000
2017-03-162350.002393.002342.002371.00178000422189700
2017-03-152370.002374.002333.002347.00218000512076600
2017-03-142327.002384.002326.002345.00294900693601700
2017-03-132345.002366.002325.002330.00221000517758100
2017-03-102352.002375.002334.002342.00412300967274400
2017-03-092400.002428.002387.002390.00261100627036400
2017-03-082388.002405.002363.002387.00214500511068500
2017-03-072390.002405.002375.002396.00175300419416000
2017-03-062374.002409.002368.002397.00267500640467100
2017-03-032402.002402.002368.002380.00245200583969200
2017-03-022440.002454.002400.002413.004320001045539100
2017-03-012407.002422.002376.002405.004275001026995100
2017-02-282400.002437.002393.002418.00355900860651100
2017-02-272400.002431.002382.002424.00255300615280200
2017-02-242456.002473.002420.002427.00334500817314800
2017-02-232505.002512.002448.002494.00262800651652600
2017-02-222444.002500.002426.002500.004746001173081700
2017-02-212440.002475.002402.002416.00267800648485900
2017-02-202451.002452.002403.002440.004260001033485500
2017-02-172510.002530.002453.002461.004513001122092500
2017-02-162534.002561.002503.002532.006288001592608000
2017-02-152512.002531.002427.002531.008792002193204200
2017-02-142405.002526.002401.002519.0011364002826758100
2017-02-132325.002417.002323.002412.009504002266591000
2017-02-102200.002327.002193.002321.0018920004318152400
2017-02-091960.002198.001959.002190.0028255005993623400
2017-02-081937.001937.001833.001858.007272001363845100
2017-02-071840.001840.001820.001828.00127500232994600
2017-02-061865.001875.001845.001855.00103700192485200
2017-02-031850.001865.001836.001848.00111100205792800
2017-02-021878.001878.001837.001845.00160400297562800
2017-02-011879.001885.001853.001880.00160200299618000
2017-01-311909.001913.001880.001887.00164000310477700
2017-01-301960.001960.001929.001936.0099600193070300
2017-01-271978.001984.001951.001953.00113600223318800
2017-01-261987.001994.001960.001976.00148400293277400
2017-01-251950.001978.001946.001975.00174600343445900
2017-01-241948.001963.001930.001934.00122100236471800
2017-01-231970.001970.001933.001939.00119800233077600
2017-01-201978.001983.001959.001974.00183900363211300
2017-01-191934.001980.001934.001975.00298400586436400
2017-01-181870.001924.001870.001917.00180800343394600
2017-01-171901.001902.001873.001880.00166400314099100
2017-01-161890.001906.001878.001885.00130100246031200
2017-01-131880.001899.001876.001889.0099000186867400
2017-01-121916.001927.001881.001898.00160400304746100
2017-01-111939.001940.001923.001930.00149400288572200
2017-01-101970.001975.001921.001938.00182900356001500
2017-01-061957.001980.001948.001977.00246400485040400
2017-01-051950.001960.001942.001960.00238200465642700
2017-01-041885.001949.001884.001947.00244400472283700
2016-12-301881.001893.001865.001868.0094000176367100
2016-12-291894.001905.001874.001899.00121600229893500
2016-12-281885.001903.001872.001895.00106200200774300
2016-12-271900.001907.001890.001897.00134200254685600
2016-12-261933.001933.001900.001900.00124700238021500
2016-12-221944.001944.001908.001928.00171700330215500
2016-12-211957.001962.001940.001945.00192600376360600
2016-12-201934.001957.001927.001954.00291800568375400
2016-12-191870.001936.001870.001927.00301500578005000
2016-12-161888.001897.001868.001869.00126400237690400
2016-12-151890.001906.001871.001888.00128200241848900
2016-12-141920.001924.001893.001901.00122800233878100
2016-12-131910.001919.001897.001919.00117500224331900
2016-12-121950.001959.001903.001917.00132900256079800
2016-12-091890.001930.001874.001930.00389200742527300
2016-12-081844.001876.001843.001871.00160400299212200
2016-12-071840.001844.001815.001831.00119500218693200
2016-12-061850.001851.001813.001814.0099600181846400
2016-12-051830.001837.001795.001805.00134200242555500
2016-12-021830.001874.001826.001857.00258400479374900
2016-12-011780.001835.001768.001828.00450400814172100
2016-11-301750.001750.001733.001740.00117400204260900
2016-11-291765.001765.001745.001751.00125600220062100
2016-11-281740.001764.001725.001763.0094900166032200
2016-11-251771.001775.001746.001749.00144900254665300
2016-11-241781.001785.001765.001772.00114700203406100
2016-11-221748.001771.001742.001768.00115400203181400
2016-11-211763.001763.001732.001739.00209700365338000
2016-11-181758.001773.001752.001767.00147400259725000
2016-11-171751.001763.001742.001758.0060100105478300
2016-11-161766.001776.001754.001761.00122700216355700
2016-11-151786.001799.001757.001770.00112000198503800
2016-11-141758.001788.001756.001780.00126100224075400
2016-11-111756.001772.001745.001761.00121800214099000
2016-11-101739.001752.001731.001747.00131300229031700
2016-11-091749.001753.001637.001659.00171800290145200
2016-11-081745.001749.001729.001737.00103400179635300
2016-11-071712.001749.001707.001743.00266200459808400
2016-11-041705.001710.001661.001675.00234000393026500
2016-11-021716.001754.001716.001740.00155600269431800
2016-11-011763.001764.001713.001716.00211600365846700
2016-10-311771.001798.001769.001779.00133000236670200
2016-10-281810.001815.001767.001774.00192600343514400
2016-10-271799.001820.001795.001816.0069000124938800
2016-10-261828.001830.001791.001801.00165200298342300
2016-10-251850.001855.001827.001843.00112000206172600
2016-10-241866.001875.001858.001860.0056600105499300
2016-10-211870.001890.001857.001860.00108400203084700
2016-10-201850.001879.001838.001878.00170100317037800
2016-10-191845.001850.001829.001832.0086100158567600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog