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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,600 | 3,720 | 3,500 | 3,720 | 95,100 |
| 2005/12/29 | 3,630 | 3,670 | 3,580 | 3,630 | 124,500 |
| 2005/12/28 | 3,610 | 3,650 | 3,560 | 3,610 | 156,900 |
| 2005/12/27 | 3,660 | 3,700 | 3,620 | 3,660 | 158,400 |
| 2005/12/26 | 3,810 | 3,810 | 3,650 | 3,690 | 183,900 |
| 2005/12/22 | 3,660 | 3,860 | 3,610 | 3,860 | 285,700 |
| 2005/12/21 | 3,610 | 3,680 | 3,550 | 3,610 | 116,900 |
| 2005/12/20 | 3,600 | 3,620 | 3,530 | 3,580 | 107,000 |
| 2005/12/19 | 3,740 | 3,760 | 3,550 | 3,620 | 222,700 |
| 2005/12/16 | 3,700 | 3,770 | 3,700 | 3,760 | 223,700 |
| 2005/12/15 | 3,770 | 3,840 | 3,670 | 3,740 | 287,100 |
| 2005/12/14 | 3,800 | 3,850 | 3,710 | 3,820 | 767,000 |
| 2005/12/13 | 3,800 | 3,950 | 3,780 | 3,850 | 315,800 |
| 2005/12/12 | 3,720 | 3,850 | 3,650 | 3,790 | 233,300 |
| 2005/12/09 | 3,620 | 3,790 | 3,550 | 3,680 | 504,800 |
| 2005/12/08 | 3,490 | 3,540 | 3,360 | 3,420 | 361,000 |
| 2005/12/07 | 3,350 | 3,500 | 3,330 | 3,440 | 403,800 |
| 2005/12/06 | 3,420 | 3,500 | 3,310 | 3,310 | 165,400 |
| 2005/12/05 | 3,170 | 3,520 | 3,170 | 3,420 | 623,500 |
| 2005/12/02 | 3,180 | 3,220 | 3,130 | 3,130 | 120,200 |
| 2005/12/01 | 3,170 | 3,180 | 3,140 | 3,180 | 76,100 |
| 2005/11/30 | 3,120 | 3,180 | 3,110 | 3,180 | 168,100 |
| 2005/11/29 | 3,130 | 3,160 | 3,120 | 3,140 | 45,500 |
| 2005/11/28 | 3,140 | 3,160 | 3,100 | 3,130 | 80,900 |
| 2005/11/25 | 3,180 | 3,200 | 3,120 | 3,180 | 49,600 |
| 2005/11/24 | 3,180 | 3,200 | 3,140 | 3,180 | 105,100 |
| 2005/11/22 | 3,160 | 3,200 | 3,120 | 3,180 | 94,000 |
| 2005/11/21 | 3,240 | 3,250 | 3,140 | 3,150 | 106,200 |
| 2005/11/18 | 3,140 | 3,220 | 3,140 | 3,190 | 141,200 |
| 2005/11/17 | 3,110 | 3,140 | 3,080 | 3,130 | 99,000 |
| 2005/11/16 | 3,080 | 3,120 | 3,020 | 3,120 | 110,000 |
| 2005/11/15 | 3,100 | 3,140 | 3,060 | 3,070 | 119,100 |
| 2005/11/14 | 3,240 | 3,240 | 3,140 | 3,150 | 87,200 |
| 2005/11/11 | 3,110 | 3,220 | 3,100 | 3,220 | 138,600 |
| 2005/11/10 | 3,320 | 3,320 | 3,100 | 3,140 | 108,100 |
| 2005/11/09 | 3,290 | 3,330 | 3,270 | 3,300 | 38,800 |
| 2005/11/08 | 3,250 | 3,310 | 3,230 | 3,280 | 125,200 |
| 2005/11/07 | 3,410 | 3,410 | 3,310 | 3,330 | 112,300 |
| 2005/11/04 | 3,440 | 3,440 | 3,380 | 3,410 | 146,300 |
| 2005/11/02 | 3,460 | 3,460 | 3,330 | 3,390 | 136,600 |
| 2005/11/01 | 3,410 | 3,470 | 3,360 | 3,460 | 219,300 |
| 2005/10/31 | 3,240 | 3,290 | 3,210 | 3,260 | 89,500 |
| 2005/10/28 | 3,130 | 3,200 | 3,120 | 3,190 | 102,900 |
| 2005/10/27 | 3,140 | 3,190 | 3,120 | 3,120 | 90,500 |
| 2005/10/26 | 3,060 | 3,240 | 3,060 | 3,220 | 149,300 |
| 2005/10/25 | 3,100 | 3,170 | 3,040 | 3,060 | 121,800 |
| 2005/10/24 | 3,170 | 3,170 | 3,080 | 3,100 | 62,800 |
| 2005/10/21 | 3,150 | 3,150 | 3,050 | 3,120 | 78,600 |
| 2005/10/20 | 3,150 | 3,200 | 3,140 | 3,180 | 75,500 |
| 2005/10/19 | 3,060 | 3,220 | 3,050 | 3,180 | 253,100 |
| 2005/10/18 | 3,090 | 3,090 | 3,020 | 3,030 | 132,300 |
| 2005/10/17 | 3,160 | 3,200 | 3,060 | 3,090 | 141,500 |
| 2005/10/14 | 3,250 | 3,250 | 3,150 | 3,160 | 69,900 |
| 2005/10/13 | 3,260 | 3,270 | 3,140 | 3,230 | 90,600 |
| 2005/10/12 | 3,310 | 3,370 | 3,210 | 3,280 | 167,700 |
| 2005/10/11 | 3,170 | 3,260 | 3,170 | 3,260 | 143,700 |
| 2005/10/07 | 3,180 | 3,230 | 3,090 | 3,170 | 137,500 |
| 2005/10/06 | 3,210 | 3,230 | 3,040 | 3,080 | 163,000 |
| 2005/10/05 | 3,250 | 3,320 | 3,210 | 3,240 | 191,700 |
| 2005/10/04 | 3,390 | 3,400 | 3,220 | 3,280 | 202,900 |
| 2005/10/03 | 3,430 | 3,450 | 3,340 | 3,390 | 96,000 |
| 2005/09/30 | 3,490 | 3,490 | 3,420 | 3,420 | 92,600 |
| 2005/09/29 | 3,490 | 3,520 | 3,410 | 3,470 | 99,500 |
| 2005/09/28 | 3,450 | 3,520 | 3,420 | 3,490 | 170,100 |
| 2005/09/27 | 3,470 | 3,620 | 3,420 | 3,420 | 291,800 |
| 2005/09/26 | 3,370 | 3,460 | 3,350 | 3,430 | 185,800 |
| 2005/09/22 | 3,310 | 3,400 | 3,230 | 3,370 | 197,300 |
| 2005/09/21 | 3,490 | 3,490 | 3,240 | 3,300 | 260,500 |
| 2005/09/20 | 3,500 | 3,510 | 3,380 | 3,400 | 171,800 |
| 2005/09/16 | 3,540 | 3,580 | 3,400 | 3,450 | 157,400 |
| 2005/09/15 | 3,340 | 3,490 | 3,340 | 3,490 | 290,500 |
| 2005/09/14 | 3,380 | 3,380 | 3,320 | 3,330 | 117,500 |
| 2005/09/13 | 3,200 | 3,410 | 3,200 | 3,360 | 163,000 |
| 2005/09/12 | 3,210 | 3,290 | 3,200 | 3,210 | 96,100 |
| 2005/09/09 | 3,200 | 3,260 | 3,180 | 3,260 | 179,700 |
| 2005/09/08 | 3,190 | 3,250 | 3,170 | 3,190 | 208,300 |
| 2005/09/07 | 3,190 | 3,270 | 3,160 | 3,240 | 246,500 |
| 2005/09/06 | 3,320 | 3,320 | 3,100 | 3,160 | 231,100 |
| 2005/09/05 | 3,100 | 3,330 | 3,070 | 3,310 | 512,400 |
| 2005/09/02 | 3,120 | 3,200 | 3,040 | 3,200 | 683,700 |
| 2005/09/01 | 2,830 | 2,900 | 2,830 | 2,870 | 198,000 |
| 2005/08/31 | 2,765 | 2,770 | 2,750 | 2,750 | 97,100 |
| 2005/08/30 | 2,830 | 2,830 | 2,755 | 2,765 | 69,500 |
| 2005/08/29 | 2,840 | 2,845 | 2,795 | 2,795 | 66,100 |
| 2005/08/26 | 2,870 | 2,870 | 2,810 | 2,830 | 45,400 |
| 2005/08/25 | 2,885 | 2,905 | 2,820 | 2,840 | 48,900 |
| 2005/08/24 | 2,885 | 2,885 | 2,840 | 2,865 | 59,700 |
| 2005/08/23 | 2,860 | 2,930 | 2,860 | 2,885 | 80,900 |
| 2005/08/22 | 2,780 | 2,970 | 2,780 | 2,850 | 149,300 |
| 2005/08/19 | 2,810 | 2,820 | 2,760 | 2,775 | 88,900 |
| 2005/08/18 | 2,850 | 2,860 | 2,815 | 2,835 | 66,900 |
| 2005/08/17 | 2,925 | 2,945 | 2,880 | 2,880 | 59,200 |
| 2005/08/16 | 2,990 | 3,000 | 2,905 | 2,930 | 117,800 |
| 2005/08/15 | 2,950 | 2,960 | 2,890 | 2,935 | 87,500 |
| 2005/08/12 | 2,900 | 3,030 | 2,890 | 2,985 | 289,900 |
| 2005/08/11 | 2,845 | 2,900 | 2,800 | 2,900 | 116,100 |
| 2005/08/10 | 2,805 | 2,840 | 2,795 | 2,815 | 86,300 |
| 2005/08/09 | 2,705 | 2,830 | 2,685 | 2,805 | 146,300 |
| 2005/08/08 | 2,700 | 2,725 | 2,665 | 2,715 | 119,300 |
| 2005/08/05 | 2,790 | 2,880 | 2,730 | 2,755 | 296,700 |
| 2005/08/04 | 2,730 | 2,755 | 2,700 | 2,710 | 96,900 |
| 2005/08/03 | 2,730 | 2,760 | 2,730 | 2,750 | 57,700 |
| 2005/08/02 | 2,755 | 2,780 | 2,730 | 2,740 | 86,800 |
| 2005/08/01 | 2,720 | 2,775 | 2,715 | 2,745 | 126,500 |
| 2005/07/29 | 2,690 | 2,710 | 2,640 | 2,710 | 90,700 |
| 2005/07/28 | 2,715 | 2,715 | 2,630 | 2,670 | 140,300 |
| 2005/07/27 | 2,695 | 2,710 | 2,660 | 2,710 | 108,900 |
| 2005/07/26 | 2,710 | 2,715 | 2,660 | 2,680 | 118,400 |
| 2005/07/25 | 2,595 | 2,645 | 2,595 | 2,640 | 72,100 |
| 2005/07/22 | 2,595 | 2,595 | 2,550 | 2,570 | 27,300 |
| 2005/07/21 | 2,600 | 2,605 | 2,550 | 2,580 | 116,800 |
| 2005/07/20 | 2,610 | 2,630 | 2,585 | 2,595 | 98,000 |
| 2005/07/19 | 2,640 | 2,640 | 2,590 | 2,595 | 148,500 |
| 2005/07/15 | 2,650 | 2,660 | 2,625 | 2,625 | 126,400 |
| 2005/07/14 | 2,685 | 2,690 | 2,650 | 2,665 | 65,900 |
| 2005/07/13 | 2,720 | 2,720 | 2,650 | 2,695 | 86,400 |
| 2005/07/12 | 2,780 | 2,780 | 2,715 | 2,730 | 29,700 |
| 2005/07/11 | 2,755 | 2,775 | 2,745 | 2,760 | 42,800 |
| 2005/07/08 | 2,740 | 2,770 | 2,740 | 2,745 | 53,500 |
| 2005/07/07 | 2,740 | 2,745 | 2,720 | 2,730 | 40,100 |
| 2005/07/06 | 2,760 | 2,770 | 2,725 | 2,740 | 67,600 |
| 2005/07/05 | 2,720 | 2,735 | 2,685 | 2,705 | 110,100 |
| 2005/07/04 | 2,775 | 2,780 | 2,740 | 2,760 | 61,900 |
| 2005/07/01 | 2,755 | 2,780 | 2,750 | 2,750 | 62,800 |
| 2005/06/30 | 2,800 | 2,800 | 2,735 | 2,750 | 91,800 |
| 2005/06/29 | 2,795 | 2,825 | 2,730 | 2,800 | 140,800 |
| 2005/06/28 | 2,770 | 2,830 | 2,740 | 2,830 | 132,700 |
| 2005/06/27 | 2,785 | 2,790 | 2,720 | 2,730 | 57,400 |
| 2005/06/24 | 2,710 | 2,755 | 2,695 | 2,750 | 65,000 |
| 2005/06/23 | 2,675 | 2,750 | 2,675 | 2,725 | 83,100 |
| 2005/06/22 | 2,720 | 2,740 | 2,660 | 2,690 | 164,000 |
| 2005/06/21 | 2,820 | 2,845 | 2,700 | 2,715 | 714,200 |
| 2005/06/20 | 2,740 | 3,050 | 2,725 | 2,980 | 1,012,100 |
| 2005/06/17 | 2,695 | 2,720 | 2,630 | 2,655 | 168,700 |
| 2005/06/16 | 2,545 | 2,675 | 2,540 | 2,635 | 264,100 |
| 2005/06/15 | 2,495 | 2,520 | 2,460 | 2,500 | 57,000 |
| 2005/06/14 | 2,510 | 2,510 | 2,445 | 2,460 | 104,100 |
| 2005/06/13 | 2,435 | 2,515 | 2,430 | 2,510 | 45,300 |
| 2005/06/10 | 2,455 | 2,455 | 2,430 | 2,435 | 71,600 |
| 2005/06/09 | 2,450 | 2,455 | 2,415 | 2,440 | 46,400 |
| 2005/06/08 | 2,430 | 2,475 | 2,430 | 2,450 | 36,600 |
| 2005/06/07 | 2,405 | 2,430 | 2,390 | 2,415 | 31,000 |
| 2005/06/06 | 2,435 | 2,445 | 2,405 | 2,405 | 32,000 |
| 2005/06/03 | 2,410 | 2,430 | 2,390 | 2,400 | 76,400 |
| 2005/06/02 | 2,500 | 2,515 | 2,445 | 2,450 | 40,500 |
| 2005/06/01 | 2,445 | 2,520 | 2,445 | 2,505 | 40,600 |
| 2005/05/31 | 2,465 | 2,530 | 2,465 | 2,525 | 32,400 |
| 2005/05/30 | 2,500 | 2,555 | 2,490 | 2,490 | 39,100 |
| 2005/05/27 | 2,480 | 2,500 | 2,470 | 2,475 | 61,500 |
| 2005/05/26 | 2,485 | 2,520 | 2,475 | 2,480 | 53,200 |
| 2005/05/25 | 2,515 | 2,560 | 2,485 | 2,490 | 50,600 |
| 2005/05/24 | 2,565 | 2,570 | 2,540 | 2,555 | 68,800 |
| 2005/05/23 | 2,480 | 2,565 | 2,470 | 2,565 | 78,300 |
| 2005/05/20 | 2,480 | 2,520 | 2,455 | 2,460 | 24,800 |
| 2005/05/19 | 2,460 | 2,520 | 2,445 | 2,485 | 54,900 |
| 2005/05/18 | 2,460 | 2,480 | 2,425 | 2,425 | 55,500 |
| 2005/05/17 | 2,480 | 2,540 | 2,380 | 2,380 | 88,800 |
| 2005/05/16 | 2,485 | 2,530 | 2,480 | 2,490 | 33,100 |
| 2005/05/13 | 2,550 | 2,610 | 2,525 | 2,525 | 46,400 |
| 2005/05/12 | 2,555 | 2,610 | 2,530 | 2,595 | 65,900 |
| 2005/05/11 | 2,580 | 2,580 | 2,520 | 2,545 | 88,400 |
| 2005/05/10 | 2,555 | 2,600 | 2,555 | 2,580 | 71,600 |
| 2005/05/09 | 2,610 | 2,620 | 2,540 | 2,590 | 51,500 |
| 2005/05/06 | 2,645 | 2,645 | 2,580 | 2,605 | 57,500 |
| 2005/05/02 | 2,530 | 2,580 | 2,530 | 2,575 | 31,400 |
| 2005/04/28 | 2,610 | 2,625 | 2,540 | 2,560 | 87,000 |
| 2005/04/27 | 2,595 | 2,615 | 2,565 | 2,600 | 47,600 |
| 2005/04/26 | 2,590 | 2,670 | 2,590 | 2,635 | 97,600 |
| 2005/04/25 | 2,565 | 2,625 | 2,530 | 2,610 | 84,800 |
| 2005/04/22 | 2,575 | 2,580 | 2,525 | 2,550 | 65,300 |
| 2005/04/21 | 2,435 | 2,535 | 2,420 | 2,505 | 94,600 |
| 2005/04/20 | 2,500 | 2,500 | 2,425 | 2,435 | 80,200 |
| 2005/04/19 | 2,470 | 2,470 | 2,410 | 2,460 | 111,900 |
| 2005/04/18 | 2,465 | 2,505 | 2,370 | 2,390 | 89,900 |
| 2005/04/15 | 2,540 | 2,550 | 2,470 | 2,505 | 84,000 |
| 2005/04/14 | 2,600 | 2,600 | 2,525 | 2,570 | 92,500 |
| 2005/04/13 | 2,680 | 2,695 | 2,585 | 2,605 | 130,000 |
| 2005/04/12 | 2,600 | 2,725 | 2,550 | 2,675 | 226,000 |
| 2005/04/11 | 2,600 | 2,610 | 2,515 | 2,605 | 133,600 |
| 2005/04/08 | 2,655 | 2,665 | 2,610 | 2,620 | 104,600 |
| 2005/04/07 | 2,650 | 2,715 | 2,610 | 2,645 | 237,700 |
| 2005/04/06 | 2,780 | 2,790 | 2,590 | 2,635 | 735,400 |
| 2005/04/05 | 2,580 | 2,970 | 2,560 | 2,860 | 1,848,000 |
| 2005/04/04 | 2,435 | 2,615 | 2,435 | 2,600 | 410,100 |
| 2005/04/01 | 2,445 | 2,460 | 2,395 | 2,405 | 148,100 |
| 2005/03/31 | 2,310 | 2,405 | 2,310 | 2,405 | 59,800 |
| 2005/03/30 | 2,375 | 2,380 | 2,290 | 2,300 | 78,400 |
| 2005/03/29 | 2,405 | 2,405 | 2,335 | 2,340 | 40,800 |
| 2005/03/28 | 2,450 | 2,450 | 2,420 | 2,430 | 25,100 |
| 2005/03/25 | 2,410 | 2,420 | 2,360 | 2,410 | 44,700 |
| 2005/03/24 | 2,430 | 2,460 | 2,380 | 2,410 | 71,400 |
| 2005/03/23 | 2,460 | 2,470 | 2,400 | 2,440 | 88,000 |
| 2005/03/22 | 2,445 | 2,515 | 2,445 | 2,470 | 78,700 |
| 2005/03/18 | 2,450 | 2,450 | 2,410 | 2,435 | 47,700 |
| 2005/03/17 | 2,420 | 2,420 | 2,385 | 2,410 | 26,400 |
| 2005/03/16 | 2,405 | 2,405 | 2,360 | 2,380 | 24,900 |
| 2005/03/15 | 2,400 | 2,420 | 2,365 | 2,385 | 44,500 |
| 2005/03/14 | 2,405 | 2,425 | 2,365 | 2,385 | 42,700 |
| 2005/03/11 | 2,415 | 2,430 | 2,310 | 2,385 | 145,100 |
| 2005/03/10 | 2,425 | 2,475 | 2,425 | 2,440 | 65,900 |
| 2005/03/09 | 2,410 | 2,430 | 2,400 | 2,425 | 40,000 |
| 2005/03/08 | 2,400 | 2,430 | 2,385 | 2,400 | 42,700 |
| 2005/03/07 | 2,450 | 2,455 | 2,405 | 2,435 | 120,500 |
| 2005/03/04 | 2,360 | 2,400 | 2,345 | 2,385 | 44,700 |
| 2005/03/03 | 2,385 | 2,400 | 2,360 | 2,360 | 43,200 |
| 2005/03/02 | 2,350 | 2,425 | 2,340 | 2,395 | 218,600 |
| 2005/03/01 | 2,260 | 2,325 | 2,260 | 2,315 | 155,000 |
| 2005/02/28 | 2,250 | 2,275 | 2,240 | 2,255 | 36,900 |
| 2005/02/25 | 2,245 | 2,270 | 2,230 | 2,250 | 25,700 |
| 2005/02/24 | 2,255 | 2,255 | 2,215 | 2,225 | 20,800 |
| 2005/02/23 | 2,225 | 2,260 | 2,225 | 2,240 | 131,400 |
| 2005/02/22 | 2,250 | 2,255 | 2,215 | 2,215 | 62,600 |
| 2005/02/21 | 2,290 | 2,310 | 2,250 | 2,255 | 37,100 |
| 2005/02/18 | 2,220 | 2,285 | 2,215 | 2,250 | 192,500 |
| 2005/02/17 | 2,200 | 2,200 | 2,125 | 2,140 | 131,500 |
| 2005/02/16 | 2,270 | 2,300 | 2,230 | 2,230 | 63,700 |
| 2005/02/15 | 2,350 | 2,355 | 2,290 | 2,300 | 81,500 |
| 2005/02/14 | 2,395 | 2,395 | 2,350 | 2,350 | 30,400 |
| 2005/02/10 | 2,390 | 2,400 | 2,325 | 2,370 | 53,700 |
| 2005/02/09 | 2,360 | 2,380 | 2,335 | 2,365 | 81,600 |
| 2005/02/08 | 2,350 | 2,380 | 2,310 | 2,335 | 105,400 |
| 2005/02/07 | 2,425 | 2,445 | 2,410 | 2,435 | 52,700 |
| 2005/02/04 | 2,410 | 2,415 | 2,370 | 2,410 | 30,300 |
| 2005/02/03 | 2,385 | 2,415 | 2,385 | 2,405 | 84,300 |
| 2005/02/02 | 2,380 | 2,390 | 2,350 | 2,385 | 26,300 |
| 2005/02/01 | 2,375 | 2,375 | 2,325 | 2,360 | 15,400 |
| 2005/01/31 | 2,310 | 2,365 | 2,310 | 2,350 | 42,800 |
| 2005/01/28 | 2,320 | 2,325 | 2,280 | 2,305 | 27,400 |
| 2005/01/27 | 2,365 | 2,380 | 2,330 | 2,350 | 26,200 |
| 2005/01/26 | 2,400 | 2,405 | 2,380 | 2,385 | 90,300 |
| 2005/01/25 | 2,370 | 2,405 | 2,370 | 2,380 | 116,600 |
| 2005/01/24 | 2,290 | 2,365 | 2,275 | 2,365 | 93,200 |
| 2005/01/21 | 2,215 | 2,260 | 2,215 | 2,250 | 38,900 |
| 2005/01/20 | 2,190 | 2,225 | 2,190 | 2,215 | 23,600 |
| 2005/01/19 | 2,200 | 2,235 | 2,200 | 2,210 | 29,200 |
| 2005/01/18 | 2,255 | 2,255 | 2,215 | 2,215 | 37,200 |
| 2005/01/17 | 2,230 | 2,270 | 2,220 | 2,245 | 38,200 |
| 2005/01/14 | 2,180 | 2,200 | 2,160 | 2,190 | 18,600 |
| 2005/01/13 | 2,150 | 2,190 | 2,150 | 2,180 | 32,300 |
| 2005/01/12 | 2,180 | 2,190 | 2,145 | 2,155 | 73,000 |
| 2005/01/11 | 2,235 | 2,240 | 2,190 | 2,200 | 81,200 |
| 2005/01/07 | 2,245 | 2,260 | 2,225 | 2,235 | 22,600 |
| 2005/01/06 | 2,205 | 2,260 | 2,205 | 2,240 | 24,600 |
| 2005/01/05 | 2,205 | 2,265 | 2,205 | 2,215 | 115,200 |
| 2005/01/04 | 2,310 | 2,310 | 2,270 | 2,270 | 43,300 |