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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,790 | 1,840 | 1,790 | 1,811 | 66,500 |
| 2003/12/29 | 1,691 | 1,785 | 1,691 | 1,780 | 26,400 |
| 2003/12/26 | 1,641 | 1,690 | 1,641 | 1,688 | 47,900 |
| 2003/12/25 | 1,640 | 1,652 | 1,640 | 1,641 | 69,700 |
| 2003/12/24 | 1,696 | 1,696 | 1,640 | 1,640 | 98,900 |
| 2003/12/22 | 1,700 | 1,730 | 1,666 | 1,666 | 39,100 |
| 2003/12/19 | 1,756 | 1,800 | 1,650 | 1,750 | 35,200 |
| 2003/12/18 | 1,800 | 1,816 | 1,791 | 1,816 | 89,100 |
| 2003/12/17 | 1,810 | 1,810 | 1,761 | 1,799 | 30,900 |
| 2003/12/16 | 1,760 | 1,828 | 1,730 | 1,808 | 64,400 |
| 2003/12/15 | 1,740 | 1,805 | 1,696 | 1,790 | 123,900 |
| 2003/12/12 | 1,685 | 1,740 | 1,640 | 1,740 | 87,300 |
| 2003/12/11 | 1,606 | 1,689 | 1,606 | 1,675 | 45,200 |
| 2003/12/10 | 1,650 | 1,650 | 1,620 | 1,636 | 51,400 |
| 2003/12/09 | 1,602 | 1,635 | 1,602 | 1,633 | 22,700 |
| 2003/12/08 | 1,640 | 1,670 | 1,610 | 1,610 | 26,100 |
| 2003/12/05 | 1,630 | 1,650 | 1,620 | 1,620 | 37,100 |
| 2003/12/04 | 1,690 | 1,690 | 1,640 | 1,640 | 49,500 |
| 2003/12/03 | 1,670 | 1,690 | 1,650 | 1,690 | 43,400 |
| 2003/12/02 | 1,690 | 1,700 | 1,630 | 1,640 | 63,000 |
| 2003/12/01 | 1,530 | 1,660 | 1,529 | 1,630 | 80,700 |
| 2003/11/28 | 1,475 | 1,520 | 1,475 | 1,500 | 29,900 |
| 2003/11/27 | 1,510 | 1,520 | 1,490 | 1,500 | 64,800 |
| 2003/11/26 | 1,500 | 1,501 | 1,490 | 1,500 | 56,100 |
| 2003/11/25 | 1,513 | 1,530 | 1,495 | 1,520 | 19,000 |
| 2003/11/21 | 1,520 | 1,545 | 1,471 | 1,493 | 70,600 |
| 2003/11/20 | 1,520 | 1,541 | 1,520 | 1,530 | 18,500 |
| 2003/11/19 | 1,520 | 1,554 | 1,515 | 1,541 | 47,100 |
| 2003/11/18 | 1,556 | 1,570 | 1,520 | 1,570 | 64,300 |
| 2003/11/17 | 1,590 | 1,590 | 1,520 | 1,555 | 35,600 |
| 2003/11/14 | 1,610 | 1,650 | 1,600 | 1,611 | 39,300 |
| 2003/11/13 | 1,635 | 1,650 | 1,615 | 1,630 | 18,100 |
| 2003/11/12 | 1,603 | 1,650 | 1,602 | 1,632 | 13,200 |
| 2003/11/11 | 1,698 | 1,698 | 1,612 | 1,631 | 33,500 |
| 2003/11/10 | 1,750 | 1,778 | 1,700 | 1,725 | 41,500 |
| 2003/11/07 | 1,740 | 1,790 | 1,735 | 1,778 | 16,300 |
| 2003/11/06 | 1,750 | 1,755 | 1,700 | 1,735 | 27,700 |
| 2003/11/05 | 1,720 | 1,750 | 1,700 | 1,739 | 64,400 |
| 2003/11/04 | 1,690 | 1,738 | 1,690 | 1,695 | 25,000 |
| 2003/10/31 | 1,722 | 1,750 | 1,690 | 1,750 | 31,400 |
| 2003/10/30 | 1,714 | 1,725 | 1,690 | 1,720 | 25,900 |
| 2003/10/29 | 1,712 | 1,730 | 1,710 | 1,722 | 16,300 |
| 2003/10/28 | 1,730 | 1,750 | 1,700 | 1,734 | 69,800 |
| 2003/10/27 | 1,701 | 1,790 | 1,690 | 1,690 | 19,100 |
| 2003/10/24 | 1,790 | 1,795 | 1,690 | 1,690 | 24,200 |
| 2003/10/23 | 1,766 | 1,777 | 1,740 | 1,760 | 42,500 |
| 2003/10/22 | 1,825 | 1,832 | 1,781 | 1,795 | 37,800 |
| 2003/10/21 | 1,930 | 1,930 | 1,825 | 1,825 | 43,800 |
| 2003/10/20 | 2,015 | 2,060 | 1,900 | 1,940 | 184,900 |
| 2003/10/17 | 1,810 | 2,000 | 1,810 | 1,999 | 374,300 |
| 2003/10/16 | 1,850 | 1,850 | 1,760 | 1,780 | 76,700 |
| 2003/10/15 | 1,930 | 1,930 | 1,800 | 1,848 | 98,200 |
| 2003/10/14 | 1,780 | 1,880 | 1,751 | 1,870 | 276,800 |
| 2003/10/10 | 1,621 | 1,730 | 1,600 | 1,720 | 152,600 |
| 2003/10/09 | 1,585 | 1,591 | 1,535 | 1,591 | 67,100 |
| 2003/10/08 | 1,642 | 1,642 | 1,585 | 1,595 | 59,900 |
| 2003/10/07 | 1,670 | 1,671 | 1,625 | 1,642 | 61,000 |
| 2003/10/06 | 1,691 | 1,740 | 1,670 | 1,680 | 112,900 |
| 2003/10/03 | 1,700 | 1,740 | 1,699 | 1,703 | 73,100 |
| 2003/10/02 | 1,700 | 1,720 | 1,682 | 1,720 | 111,400 |
| 2003/10/01 | 1,700 | 1,720 | 1,670 | 1,720 | 113,700 |
| 2003/09/30 | 1,735 | 1,735 | 1,690 | 1,700 | 51,500 |
| 2003/09/29 | 1,730 | 1,740 | 1,690 | 1,705 | 92,200 |
| 2003/09/26 | 1,589 | 1,690 | 1,555 | 1,681 | 91,100 |
| 2003/09/25 | 1,673 | 1,680 | 1,515 | 1,679 | 111,800 |
| 2003/09/24 | 1,750 | 1,760 | 1,658 | 1,690 | 83,100 |
| 2003/09/22 | 1,780 | 1,800 | 1,760 | 1,780 | 83,800 |
| 2003/09/19 | 1,800 | 1,808 | 1,790 | 1,804 | 99,500 |
| 2003/09/18 | 1,800 | 1,810 | 1,791 | 1,801 | 74,500 |
| 2003/09/17 | 1,825 | 1,830 | 1,800 | 1,810 | 97,900 |
| 2003/09/16 | 1,880 | 1,880 | 1,815 | 1,853 | 60,600 |
| 2003/09/12 | 1,870 | 1,879 | 1,830 | 1,859 | 87,500 |
| 2003/09/11 | 1,828 | 1,878 | 1,824 | 1,870 | 95,100 |
| 2003/09/10 | 1,800 | 1,805 | 1,799 | 1,805 | 40,000 |
| 2003/09/09 | 1,775 | 1,809 | 1,775 | 1,806 | 54,000 |
| 2003/09/08 | 1,829 | 1,830 | 1,798 | 1,805 | 52,700 |
| 2003/09/05 | 1,834 | 1,838 | 1,800 | 1,830 | 43,300 |
| 2003/09/04 | 1,795 | 1,825 | 1,770 | 1,825 | 78,600 |
| 2003/09/03 | 1,836 | 1,840 | 1,790 | 1,801 | 196,400 |
| 2003/09/02 | 1,870 | 1,890 | 1,820 | 1,835 | 93,900 |
| 2003/09/01 | 1,859 | 1,895 | 1,854 | 1,866 | 70,600 |
| 2003/08/29 | 1,900 | 1,919 | 1,866 | 1,919 | 64,900 |
| 2003/08/28 | 1,911 | 1,935 | 1,900 | 1,907 | 55,200 |
| 2003/08/27 | 1,967 | 1,967 | 1,905 | 1,905 | 47,800 |
| 2003/08/26 | 1,900 | 1,940 | 1,870 | 1,935 | 110,400 |
| 2003/08/25 | 1,820 | 1,870 | 1,782 | 1,870 | 154,300 |
| 2003/08/22 | 1,945 | 1,945 | 1,852 | 1,870 | 170,600 |
| 2003/08/21 | 1,960 | 1,970 | 1,935 | 1,960 | 148,000 |
| 2003/08/20 | 1,960 | 1,985 | 1,941 | 1,955 | 164,400 |
| 2003/08/19 | 1,950 | 1,990 | 1,900 | 1,990 | 346,300 |
| 2003/08/18 | 2,085 | 2,090 | 2,060 | 2,090 | 138,000 |
| 2003/08/15 | 2,005 | 2,050 | 1,980 | 2,050 | 107,900 |
| 2003/08/14 | 2,030 | 2,030 | 2,000 | 2,005 | 111,400 |
| 2003/08/13 | 2,000 | 2,050 | 1,985 | 2,010 | 112,000 |
| 2003/08/12 | 1,994 | 2,000 | 1,980 | 1,985 | 77,600 |
| 2003/08/11 | 1,969 | 1,995 | 1,906 | 1,995 | 117,500 |
| 2003/08/08 | 1,965 | 1,976 | 1,955 | 1,970 | 112,300 |
| 2003/08/07 | 1,870 | 1,980 | 1,870 | 1,925 | 176,600 |
| 2003/08/06 | 1,780 | 1,865 | 1,748 | 1,864 | 148,400 |
| 2003/08/05 | 1,890 | 1,900 | 1,770 | 1,801 | 203,600 |
| 2003/08/04 | 1,970 | 2,000 | 1,880 | 1,910 | 146,500 |
| 2003/08/01 | 1,985 | 2,020 | 1,985 | 1,990 | 229,100 |
| 2003/07/31 | 2,055 | 2,055 | 2,000 | 2,015 | 92,900 |
| 2003/07/30 | 2,060 | 2,080 | 2,015 | 2,080 | 182,900 |
| 2003/07/29 | 2,015 | 2,025 | 1,982 | 2,000 | 280,300 |
| 2003/07/28 | 2,095 | 2,095 | 2,005 | 2,045 | 175,200 |
| 2003/07/25 | 2,100 | 2,100 | 2,050 | 2,085 | 121,000 |
| 2003/07/24 | 2,090 | 2,160 | 2,080 | 2,120 | 163,200 |
| 2003/07/23 | 2,235 | 2,250 | 2,100 | 2,170 | 344,900 |
| 2003/07/22 | 1,985 | 2,200 | 1,985 | 2,185 | 243,000 |
| 2003/07/18 | 2,070 | 2,070 | 1,985 | 2,025 | 236,200 |
| 2003/07/17 | 2,130 | 2,135 | 2,035 | 2,065 | 187,800 |
| 2003/07/16 | 2,210 | 2,220 | 2,100 | 2,130 | 142,800 |
| 2003/07/15 | 2,175 | 2,245 | 2,030 | 2,245 | 408,100 |
| 2003/07/14 | 2,250 | 2,285 | 2,170 | 2,185 | 270,500 |
| 2003/07/11 | 2,345 | 2,345 | 2,250 | 2,290 | 214,800 |
| 2003/07/10 | 2,395 | 2,400 | 2,320 | 2,350 | 399,800 |
| 2003/07/09 | 2,280 | 2,390 | 2,220 | 2,375 | 773,600 |
| 2003/07/08 | 2,290 | 2,350 | 2,110 | 2,280 | 958,500 |
| 2003/07/07 | 2,440 | 2,555 | 2,200 | 2,210 | 2,599,700 |
| 2003/07/04 | 2,100 | 2,400 | 2,080 | 2,400 | 3,528,500 |
| 2003/07/03 | 2,100 | 2,250 | 1,850 | 2,000 | 5,270,000 |