[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 
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
2016-10-181820.001845.001804.001845.00101300185472300
2016-10-171808.001833.001775.001830.00131500239260800
2016-10-141795.001819.001791.001816.0088400159644000
2016-10-131796.001798.001780.001792.0059400106298700
2016-10-121791.001799.001785.001789.0084300151036100
2016-10-111800.001822.001790.001812.0091300165384500
2016-10-071791.001800.001776.001799.0083300149144200
2016-10-061785.001798.001778.001789.00105100187864800
2016-10-051760.001784.001756.001780.0079900141727900
2016-10-041775.001782.001761.001772.0099500175997200
2016-10-031793.001799.001772.001783.00107600192073600
2016-09-301778.001817.001766.001792.00216100389165400
2016-09-291749.001805.001718.001798.00299900536202700
2016-09-281704.001713.001659.001678.00125400210103400
2016-09-271640.001737.001640.001736.00188100320599700
2016-09-261671.001671.001649.001653.0096800160406400
2016-09-231698.001699.001679.001692.0066200111784600
2016-09-211640.001682.001629.001677.0099000164401200
2016-09-201650.001650.001613.001641.00102600167797500
2016-09-161663.001667.001625.001628.00195200319253500
2016-09-151688.001710.001661.001666.0092800155488900
2016-09-141707.001723.001701.001706.0099300169890400
2016-09-131747.001760.001734.001744.0068100118807400
2016-09-121731.001753.001731.001744.0067100116797900
2016-09-091775.001777.001758.001763.0077500136984200
2016-09-081775.001780.001753.001768.00101100178745100
2016-09-071743.001780.001728.001776.00127500224786600
2016-09-061754.001769.001746.001759.0067100118064200
2016-09-051718.001765.001710.001754.0086100150343400
2016-09-021730.001730.001703.001711.005010085750900
2016-09-011751.001755.001721.001731.0062100107561900
2016-08-311731.001770.001717.001769.00114500200505700
2016-08-301711.001728.001702.001724.005020086158800
2016-08-291700.001720.001684.001714.00102100174387000
2016-08-261700.001700.001663.001666.0077800130288600
2016-08-251715.001718.001692.001701.0071800122258700
2016-08-241718.001718.001691.001697.004630078842500
2016-08-231738.001740.001708.001719.00102300176208000
2016-08-221707.001743.001704.001738.0087600151009000
2016-08-191644.001710.001643.001700.00116800197357900
2016-08-181644.001670.001577.001661.00101000167293100
2016-08-171621.001656.001621.001651.0087600144048200
2016-08-161633.001656.001631.001644.00118500195006200
2016-08-151606.001632.001606.001625.005110082899200
2016-08-121621.001641.001614.001638.0069000112605500
2016-08-101607.001629.001599.001610.0078500126932700
2016-08-091609.001623.001593.001611.0098500158253700
2016-08-081579.001623.001574.001623.00321900515129300
2016-08-051508.001542.001501.001531.00248900380044300
2016-08-041502.001525.001492.001494.00224500337682300
2016-08-031540.001540.001487.001494.00216400324969900
2016-08-021557.001572.001545.001546.00143000222651100
2016-08-011595.001609.001566.001597.0086700138509400
2016-07-291590.001619.001579.001610.00140700224785200
2016-07-281591.001619.001575.001603.00287300460687300
2016-07-271601.001612.001582.001604.0099800159548000
2016-07-261621.001621.001568.001580.00174700277503100
2016-07-251622.001659.001606.001652.0094400154942100
2016-07-221631.001641.001614.001630.00101500165244200
2016-07-211667.001679.001651.001677.0095200158522600
2016-07-201668.001673.001635.001651.0086500142611000
2016-07-191669.001691.001637.001689.00145600242239000
2016-07-151650.001668.001617.001629.00161400263699400
2016-07-141562.001633.001555.001624.00202400325525800
2016-07-131594.001594.001522.001537.00183500285297700
2016-07-121555.001568.001537.001542.0077800120695400
2016-07-111504.001520.001480.001510.0088900134371200
2016-07-081497.001504.001466.001474.00113500168338300
2016-07-071502.001517.001486.001490.0089100133389700
2016-07-061537.001544.001493.001517.00112200169545100
2016-07-051543.001563.001528.001561.00155900241914700
2016-07-041576.001580.001538.001543.005980092691200
2016-07-011577.001577.001544.001548.0064400100241700
2016-06-301585.001588.001560.001564.0079300124727400
2016-06-291550.001551.001532.001544.0082500127236400
2016-06-281532.001552.001480.001532.00212900323353200
2016-06-271553.001601.001551.001594.00152500241617400
2016-06-241685.001690.001529.001549.00159400253397300
2016-06-231638.001649.001624.001648.0072000117899400
2016-06-221655.001655.001611.001630.0088700144188700
2016-06-211659.001670.001642.001659.0073200121354600
2016-06-201652.001680.001647.001673.0095500159378700
2016-06-171620.001635.001582.001612.00326000526097400
2016-06-161648.001650.001599.001604.00117100189146200
2016-06-151640.001658.001626.001638.0061900101646100
2016-06-141663.001682.001641.001649.0063100104332200
2016-06-131702.001710.001659.001660.00109700183733500
2016-06-101797.001797.001726.001736.00154100270499300
2016-06-091780.001791.001753.001781.00119000211580200
2016-06-081757.001776.001745.001772.00115100203215400
2016-06-071723.001748.001723.001743.00115100200128800
2016-06-061695.001720.001688.001709.00138700236100400
2016-06-031747.001755.001705.001725.00145900251717100
2016-06-021771.001790.001741.001750.00175400308545100
2016-06-011797.001805.001784.001801.00102000183163400
2016-05-311798.001805.001782.001798.00110900199222100
2016-05-301795.001798.001768.001792.0076300136102700
2016-05-271805.001812.001773.001777.00101600181545800
2016-05-261850.001856.001806.001810.0065900120485200
2016-05-251818.001844.001814.001833.00122900225042800
2016-05-241806.001816.001795.001798.0091600165153200
2016-05-231785.001813.001770.001805.00133900240660000
2016-05-201751.001799.001730.001793.00103500184007300
2016-05-191796.001807.001762.001766.00160000284162800
2016-05-181783.001820.001781.001806.00149400269055300
2016-05-171790.001812.001785.001798.00125000224590600
2016-05-161792.001827.001789.001792.00115500208635700
2016-05-131836.001836.001802.001808.00133400242367700
2016-05-121857.001863.001829.001835.00170300313501600
2016-05-111859.001890.001844.001851.00286800535317000
2016-05-101850.001854.001812.001843.00313900577065600
2016-05-091749.001859.001747.001859.0010031001840617100
2016-05-061650.001656.001614.001624.00167200271656400
2016-05-021620.001673.001620.001666.00189200312281900
2016-04-281740.001743.001665.001675.00182000310690600
2016-04-271695.001735.001692.001732.00189300325818900
2016-04-261684.001691.001664.001685.0097700164249400
2016-04-251690.001708.001665.001690.00111200188443000
2016-04-221665.001685.001652.001684.0092800155198500
2016-04-211678.001687.001661.001674.00111000185814400
2016-04-201645.001677.001639.001647.00130800216007300
2016-04-191588.001637.001580.001634.00196100316890500
2016-04-181530.001553.001523.001532.00218700336088500
2016-04-151631.001640.001603.001610.00144800233708200
2016-04-141586.001640.001581.001640.00152300246465800
2016-04-131578.001598.001552.001562.00146200229874900
2016-04-121523.001564.001517.001542.00115500178163100
2016-04-111530.001552.001514.001537.00111500171000200
2016-04-081500.001555.001485.001528.00169000256294800
2016-04-071531.001556.001531.001542.00106000163518300
2016-04-061530.001570.001525.001530.00128400197192900
2016-04-051602.001611.001544.001545.00120800189738200
2016-04-041605.001645.001605.001628.00138900225454300
2016-04-011671.001687.001619.001626.00172100281855600
2016-03-311659.001670.001638.001649.00136800226266900
2016-03-301685.001694.001656.001660.00169100282331400
2016-03-291670.001702.001669.001700.0081700138193200
2016-03-281701.001717.001678.001699.00101200171571000
2016-03-251695.001695.001671.001686.00105300177294800
2016-03-241710.001719.001678.001681.00177400299954900
2016-03-231741.001749.001725.001732.0089400155308600
2016-03-221730.001753.001717.001730.00156000270180900
2016-03-181730.001765.001726.001737.00189200330316500
2016-03-171735.001763.001727.001744.00272200475214700
2016-03-161743.001753.001709.001712.00147500254469900
2016-03-151746.001764.001728.001749.00136400238592900
2016-03-141744.001765.001731.001750.00115700202226000
2016-03-111705.001743.001681.001728.00209300358796000
2016-03-101740.001759.001703.001722.00252200436080700
2016-03-091690.001767.001690.001749.00463300807888800
2016-03-081671.001758.001668.001715.00289000496512100
2016-03-071671.001684.001653.001669.00183300305969400
2016-03-041577.001675.001577.001665.00359100591734400
2016-03-031549.001577.001548.001577.00130100203369000
2016-03-021549.001587.001539.001551.00200200312859400
2016-03-011483.001509.001469.001503.00167900250657600
2016-02-291529.001546.001483.001483.00181600273553800
2016-02-261494.001528.001488.001518.00231800349886500
2016-02-251475.001500.001475.001482.0087600130028900
2016-02-241470.001497.001466.001477.00157800233757100
2016-02-231507.001524.001488.001492.00155400233374200
2016-02-221471.001513.001463.001475.00146800218408900
2016-02-191485.001497.001445.001471.00175900257845600
2016-02-181501.001540.001477.001512.00175500264616100
2016-02-171520.001528.001425.001444.00270200398529400
2016-02-161426.001527.001407.001500.00349400521955700
2016-02-151435.001446.001378.001424.00371300524139000
2016-02-121400.001429.001348.001352.00455900630542000
2016-02-101455.001522.001414.001453.0012214001782379000
2016-02-091354.001358.001299.001300.00231700306720200
2016-02-081370.001427.001366.001403.00216000302704600
2016-02-051350.001411.001343.001371.00291700399324300
2016-02-041349.001415.001342.001374.00278200383659900
2016-02-031368.001375.001334.001355.00218100294971600
2016-02-021463.001468.001400.001412.00224800322545900
2016-02-011437.001465.001433.001445.00228800331188600
2016-01-291355.001427.001339.001419.00385400533223700
2016-01-281340.001358.001321.001338.00176800236753500
2016-01-271333.001358.001326.001340.00134800181074100
2016-01-261324.001325.001293.001301.00160900210588800
2016-01-251315.001368.001313.001351.00407200544470400
2016-01-221340.001355.001310.001342.00534700712977100
2016-01-211270.001341.001261.001262.00517900668583900
2016-01-201334.001334.001254.001256.00260300334886200
2016-01-191351.001364.001306.001327.00429400569212200
2016-01-181356.001359.001320.001341.00359100481155400
2016-01-151493.001517.001368.001374.00611400868206400
2016-01-141470.001500.001462.001485.00217000321710000
2016-01-131498.001520.001483.001508.00209100314318700
2016-01-121551.001562.001486.001490.00163500247647400
2016-01-081564.001605.001551.001566.00146500231392800
2016-01-071617.001631.001582.001589.00260900416558800
2016-01-061656.001666.001624.001627.00159100260958800
2016-01-051652.001687.001648.001660.00110800185090000
2016-01-041682.001709.001644.001662.00150900252560100
2015-12-301687.001721.001686.001687.00147800250852500
2015-12-291668.001696.001650.001681.00164200275789600
2015-12-281627.001685.001621.001665.00138200229717700
2015-12-251675.001678.001623.001627.00211300347531100
2015-12-241700.001732.001662.001676.00233400394335500
2015-12-221700.001712.001691.001696.00144300245006400
2015-12-211740.001746.001704.001707.00306800525711500
2015-12-181757.001799.001736.001780.00504800890183300
2015-12-171760.001779.001756.001765.00158700280672200
2015-12-161752.001760.001737.001750.00164900288243400
2015-12-151760.001774.001744.001744.00192200338245300
2015-12-141721.001748.001715.001740.00156200270174000
2015-12-111740.001773.001740.001761.00186600327262200
2015-12-101731.001760.001726.001753.00173000302376600
2015-12-091751.001784.001744.001754.00187100329576400
2015-12-081841.001841.001766.001777.00335300599888000
2015-12-071854.001868.001838.001855.00132500245746300
2015-12-041866.001879.001838.001854.00200800372205000
2015-12-031864.001900.001850.001896.00251700474088500
2015-12-021875.001879.001853.001865.00114000213030300

   ※ 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