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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,990 | 2,995 | 2,965 | 2,975 | 218,500 |
| 2007/12/27 | 3,060 | 3,080 | 2,980 | 3,010 | 214,000 |
| 2007/12/26 | 2,990 | 3,040 | 2,990 | 3,020 | 263,400 |
| 2007/12/25 | 3,050 | 3,080 | 2,970 | 3,020 | 208,400 |
| 2007/12/21 | 3,030 | 3,050 | 2,950 | 3,020 | 363,200 |
| 2007/12/20 | 3,200 | 3,210 | 3,030 | 3,080 | 329,600 |
| 2007/12/19 | 3,240 | 3,260 | 3,190 | 3,200 | 349,800 |
| 2007/12/18 | 3,170 | 3,320 | 3,070 | 3,290 | 358,700 |
| 2007/12/17 | 3,360 | 3,360 | 3,220 | 3,260 | 289,200 |
| 2007/12/14 | 3,500 | 3,510 | 3,360 | 3,400 | 305,200 |
| 2007/12/13 | 3,640 | 3,670 | 3,530 | 3,540 | 200,800 |
| 2007/12/12 | 3,590 | 3,640 | 3,570 | 3,630 | 93,500 |
| 2007/12/11 | 3,710 | 3,710 | 3,580 | 3,640 | 297,400 |
| 2007/12/10 | 3,710 | 3,740 | 3,700 | 3,720 | 85,900 |
| 2007/12/07 | 3,700 | 3,750 | 3,680 | 3,700 | 244,300 |
| 2007/12/06 | 3,700 | 3,720 | 3,630 | 3,680 | 214,500 |
| 2007/12/05 | 3,640 | 3,690 | 3,540 | 3,680 | 358,500 |
| 2007/12/04 | 3,660 | 3,740 | 3,620 | 3,650 | 278,800 |
| 2007/12/03 | 3,780 | 3,780 | 3,620 | 3,660 | 282,800 |
| 2007/11/30 | 3,660 | 3,700 | 3,460 | 3,680 | 621,400 |
| 2007/11/29 | 3,670 | 3,750 | 3,610 | 3,650 | 832,700 |
| 2007/11/28 | 3,750 | 3,770 | 3,680 | 3,730 | 968,000 |
| 2007/11/27 | 3,610 | 3,700 | 3,520 | 3,660 | 417,800 |
| 2007/11/26 | 3,640 | 3,910 | 3,610 | 3,740 | 354,800 |
| 2007/11/22 | 3,420 | 3,600 | 3,320 | 3,540 | 374,000 |
| 2007/11/21 | 3,320 | 3,400 | 3,270 | 3,370 | 309,900 |
| 2007/11/20 | 3,070 | 3,380 | 2,980 | 3,370 | 742,300 |
| 2007/11/19 | 3,520 | 3,520 | 3,170 | 3,170 | 434,700 |
| 2007/11/16 | 3,610 | 3,690 | 3,550 | 3,670 | 228,900 |
| 2007/11/15 | 3,780 | 3,810 | 3,640 | 3,660 | 146,800 |
| 2007/11/14 | 3,670 | 3,770 | 3,660 | 3,770 | 126,900 |
| 2007/11/13 | 3,620 | 3,640 | 3,530 | 3,600 | 200,000 |
| 2007/11/12 | 3,730 | 3,730 | 3,610 | 3,700 | 128,000 |
| 2007/11/09 | 3,760 | 3,860 | 3,690 | 3,810 | 167,800 |
| 2007/11/08 | 3,760 | 3,790 | 3,620 | 3,660 | 179,800 |
| 2007/11/07 | 3,910 | 3,940 | 3,850 | 3,860 | 191,500 |
| 2007/11/06 | 3,730 | 3,800 | 3,730 | 3,770 | 136,600 |
| 2007/11/05 | 3,970 | 3,980 | 3,780 | 3,780 | 156,400 |
| 2007/11/02 | 3,960 | 4,000 | 3,920 | 3,940 | 96,600 |
| 2007/11/01 | 4,020 | 4,090 | 4,020 | 4,050 | 91,300 |
| 2007/10/31 | 4,090 | 4,090 | 3,930 | 4,010 | 132,500 |
| 2007/10/30 | 4,040 | 4,050 | 3,960 | 4,010 | 95,600 |
| 2007/10/29 | 3,940 | 4,060 | 3,920 | 3,990 | 137,700 |
| 2007/10/26 | 3,870 | 3,920 | 3,830 | 3,890 | 86,300 |
| 2007/10/25 | 3,820 | 3,880 | 3,760 | 3,820 | 134,600 |
| 2007/10/24 | 3,910 | 3,960 | 3,820 | 3,830 | 166,200 |
| 2007/10/23 | 3,950 | 4,000 | 3,880 | 3,900 | 79,500 |
| 2007/10/22 | 3,870 | 4,020 | 3,830 | 4,000 | 150,100 |
| 2007/10/19 | 4,160 | 4,160 | 4,050 | 4,050 | 90,200 |
| 2007/10/18 | 4,040 | 4,170 | 4,040 | 4,150 | 151,800 |
| 2007/10/17 | 4,180 | 4,190 | 3,960 | 4,080 | 239,100 |
| 2007/10/16 | 4,300 | 4,300 | 4,170 | 4,170 | 142,800 |
| 2007/10/15 | 4,290 | 4,380 | 4,260 | 4,320 | 169,500 |
| 2007/10/12 | 4,180 | 4,270 | 4,170 | 4,250 | 107,900 |
| 2007/10/11 | 4,200 | 4,240 | 4,130 | 4,230 | 112,000 |
| 2007/10/10 | 4,270 | 4,270 | 4,150 | 4,180 | 102,700 |
| 2007/10/09 | 4,220 | 4,330 | 4,220 | 4,230 | 227,700 |
| 2007/10/05 | 4,030 | 4,170 | 4,000 | 4,140 | 203,100 |
| 2007/10/04 | 4,000 | 4,060 | 3,960 | 3,980 | 206,300 |
| 2007/10/03 | 4,040 | 4,060 | 3,930 | 4,000 | 275,000 |
| 2007/10/02 | 4,050 | 4,100 | 4,050 | 4,090 | 139,900 |
| 2007/10/01 | 4,120 | 4,120 | 3,950 | 4,000 | 144,100 |
| 2007/09/28 | 4,200 | 4,210 | 4,100 | 4,160 | 201,700 |
| 2007/09/27 | 4,080 | 4,160 | 4,040 | 4,160 | 373,000 |
| 2007/09/26 | 4,050 | 4,120 | 3,990 | 4,100 | 333,200 |
| 2007/09/25 | 3,920 | 4,160 | 3,820 | 4,090 | 417,500 |
| 2007/09/21 | 3,950 | 3,960 | 3,820 | 3,920 | 327,600 |
| 2007/09/20 | 3,830 | 3,970 | 3,820 | 3,960 | 416,700 |
| 2007/09/19 | 3,720 | 3,840 | 3,670 | 3,820 | 438,800 |
| 2007/09/18 | 3,520 | 3,620 | 3,500 | 3,570 | 385,200 |
| 2007/09/14 | 3,500 | 3,500 | 3,380 | 3,470 | 268,100 |
| 2007/09/13 | 3,450 | 3,520 | 3,410 | 3,470 | 348,200 |
| 2007/09/12 | 3,400 | 3,490 | 3,360 | 3,400 | 378,700 |
| 2007/09/11 | 3,440 | 3,450 | 3,270 | 3,350 | 571,300 |
| 2007/09/10 | 3,500 | 3,550 | 3,490 | 3,490 | 431,900 |
| 2007/09/07 | 3,580 | 3,590 | 3,500 | 3,560 | 364,300 |
| 2007/09/06 | 3,500 | 3,570 | 3,490 | 3,560 | 650,000 |
| 2007/09/05 | 3,560 | 3,610 | 3,510 | 3,560 | 237,200 |
| 2007/09/04 | 3,660 | 3,660 | 3,540 | 3,550 | 178,900 |
| 2007/09/03 | 3,640 | 3,680 | 3,590 | 3,650 | 140,600 |
| 2007/08/31 | 3,540 | 3,610 | 3,450 | 3,600 | 390,000 |
| 2007/08/30 | 3,620 | 3,670 | 3,490 | 3,540 | 445,600 |
| 2007/08/29 | 3,600 | 3,640 | 3,530 | 3,610 | 748,600 |
| 2007/08/28 | 3,720 | 3,820 | 3,660 | 3,750 | 251,000 |
| 2007/08/27 | 3,830 | 3,910 | 3,750 | 3,820 | 416,500 |
| 2007/08/24 | 3,680 | 3,680 | 3,580 | 3,630 | 322,500 |
| 2007/08/23 | 3,620 | 3,670 | 3,590 | 3,670 | 352,400 |
| 2007/08/22 | 3,640 | 3,680 | 3,490 | 3,540 | 563,300 |
| 2007/08/21 | 3,660 | 3,860 | 3,520 | 3,790 | 457,000 |
| 2007/08/20 | 3,750 | 3,760 | 3,610 | 3,710 | 726,800 |
| 2007/08/17 | 3,650 | 3,650 | 3,300 | 3,300 | 914,400 |
| 2007/08/16 | 3,940 | 3,940 | 3,520 | 3,800 | 789,200 |
| 2007/08/15 | 4,110 | 4,110 | 3,900 | 3,950 | 347,900 |
| 2007/08/14 | 4,200 | 4,290 | 4,110 | 4,190 | 432,600 |
| 2007/08/13 | 4,490 | 4,500 | 4,220 | 4,250 | 466,300 |
| 2007/08/10 | 4,590 | 4,800 | 4,530 | 4,640 | 756,300 |
| 2007/08/09 | 4,480 | 4,740 | 4,360 | 4,660 | 965,500 |
| 2007/08/08 | 4,270 | 4,440 | 4,250 | 4,330 | 452,300 |
| 2007/08/07 | 4,380 | 4,380 | 4,180 | 4,190 | 382,100 |
| 2007/08/06 | 4,300 | 4,410 | 4,270 | 4,380 | 211,100 |
| 2007/08/03 | 4,430 | 4,490 | 4,330 | 4,450 | 264,400 |
| 2007/08/02 | 4,380 | 4,440 | 4,190 | 4,320 | 355,300 |
| 2007/08/01 | 4,580 | 4,580 | 4,330 | 4,370 | 328,300 |
| 2007/07/31 | 4,410 | 4,700 | 4,410 | 4,580 | 575,200 |
| 2007/07/30 | 4,250 | 4,280 | 4,170 | 4,260 | 534,400 |
| 2007/07/27 | 4,310 | 4,350 | 4,280 | 4,320 | 287,700 |
| 2007/07/26 | 4,610 | 4,610 | 4,510 | 4,510 | 158,700 |
| 2007/07/25 | 4,600 | 4,610 | 4,510 | 4,600 | 204,600 |
| 2007/07/24 | 4,760 | 4,800 | 4,610 | 4,650 | 302,800 |
| 2007/07/23 | 4,700 | 4,730 | 4,600 | 4,710 | 244,000 |
| 2007/07/20 | 4,750 | 4,800 | 4,710 | 4,750 | 329,100 |
| 2007/07/19 | 4,680 | 4,730 | 4,660 | 4,700 | 200,400 |
| 2007/07/18 | 4,630 | 4,680 | 4,550 | 4,650 | 354,100 |
| 2007/07/17 | 4,770 | 4,770 | 4,630 | 4,630 | 327,500 |
| 2007/07/13 | 4,780 | 4,800 | 4,680 | 4,790 | 505,900 |
| 2007/07/12 | 4,900 | 4,900 | 4,670 | 4,730 | 437,800 |
| 2007/07/11 | 4,770 | 4,900 | 4,750 | 4,880 | 230,600 |
| 2007/07/10 | 4,870 | 4,870 | 4,780 | 4,820 | 376,100 |
| 2007/07/09 | 4,990 | 4,990 | 4,870 | 4,890 | 324,100 |
| 2007/07/06 | 4,950 | 4,980 | 4,900 | 4,980 | 232,000 |
| 2007/07/05 | 5,000 | 5,070 | 4,970 | 5,000 | 382,400 |
| 2007/07/04 | 4,920 | 5,010 | 4,890 | 4,980 | 687,500 |
| 2007/07/03 | 4,970 | 4,970 | 4,850 | 4,920 | 261,500 |
| 2007/07/02 | 4,810 | 4,980 | 4,710 | 4,960 | 411,400 |
| 2007/06/29 | 4,790 | 4,890 | 4,780 | 4,830 | 410,600 |
| 2007/06/28 | 4,730 | 4,790 | 4,720 | 4,770 | 279,400 |
| 2007/06/27 | 4,740 | 4,800 | 4,650 | 4,680 | 392,700 |
| 2007/06/26 | 4,630 | 4,740 | 4,570 | 4,740 | 318,800 |
| 2007/06/25 | 4,690 | 4,690 | 4,590 | 4,610 | 610,500 |
| 2007/06/22 | 4,720 | 4,780 | 4,530 | 4,650 | 764,600 |
| 2007/06/21 | 4,840 | 4,950 | 4,590 | 4,630 | 1,435,500 |
| 2007/06/20 | 4,720 | 5,060 | 4,660 | 4,990 | 1,136,600 |
| 2007/06/19 | 4,520 | 4,820 | 4,520 | 4,570 | 849,300 |
| 2007/06/18 | 4,470 | 4,580 | 4,400 | 4,550 | 507,700 |
| 2007/06/15 | 4,300 | 4,420 | 4,260 | 4,420 | 489,600 |
| 2007/06/14 | 4,290 | 4,290 | 4,150 | 4,210 | 475,600 |
| 2007/06/13 | 4,200 | 4,210 | 4,080 | 4,200 | 674,200 |
| 2007/06/12 | 4,360 | 4,390 | 4,200 | 4,250 | 724,100 |
| 2007/06/11 | 4,370 | 4,400 | 4,270 | 4,290 | 444,200 |
| 2007/06/08 | 4,440 | 4,440 | 4,350 | 4,360 | 369,200 |
| 2007/06/07 | 4,390 | 4,460 | 4,350 | 4,440 | 604,000 |
| 2007/06/06 | 4,310 | 4,420 | 4,270 | 4,400 | 518,500 |
| 2007/06/05 | 4,290 | 4,360 | 4,230 | 4,310 | 606,800 |
| 2007/06/04 | 4,230 | 4,280 | 4,190 | 4,280 | 511,600 |
| 2007/06/01 | 4,260 | 4,290 | 4,150 | 4,240 | 765,400 |
| 2007/05/31 | 4,320 | 4,470 | 4,280 | 4,310 | 952,800 |
| 2007/05/30 | 4,170 | 4,270 | 4,110 | 4,240 | 811,000 |
| 2007/05/29 | 4,090 | 4,090 | 3,970 | 4,030 | 497,500 |
| 2007/05/28 | 4,180 | 4,200 | 4,050 | 4,090 | 430,800 |
| 2007/05/25 | 4,160 | 4,280 | 4,110 | 4,210 | 407,600 |
| 2007/05/24 | 4,160 | 4,270 | 4,110 | 4,230 | 630,400 |
| 2007/05/23 | 4,210 | 4,240 | 4,050 | 4,060 | 316,800 |
| 2007/05/22 | 4,010 | 4,280 | 4,010 | 4,240 | 647,000 |
| 2007/05/21 | 3,900 | 4,000 | 3,830 | 3,980 | 370,300 |
| 2007/05/18 | 3,930 | 3,960 | 3,820 | 3,900 | 410,200 |
| 2007/05/17 | 3,890 | 3,970 | 3,810 | 3,960 | 317,000 |
| 2007/05/16 | 3,670 | 3,850 | 3,580 | 3,840 | 403,200 |
| 2007/05/15 | 3,850 | 3,920 | 3,800 | 3,820 | 576,300 |
| 2007/05/14 | 4,000 | 4,010 | 3,780 | 3,830 | 669,100 |
| 2007/05/11 | 3,900 | 4,100 | 3,840 | 4,050 | 889,800 |
| 2007/05/10 | 3,900 | 3,930 | 3,870 | 3,910 | 304,200 |
| 2007/05/09 | 3,800 | 3,910 | 3,800 | 3,880 | 336,600 |
| 2007/05/08 | 3,800 | 3,820 | 3,740 | 3,770 | 349,600 |
| 2007/05/07 | 3,790 | 3,860 | 3,680 | 3,860 | 315,300 |
| 2007/05/02 | 3,520 | 3,720 | 3,520 | 3,690 | 480,400 |
| 2007/05/01 | 3,800 | 3,800 | 3,480 | 3,520 | 984,100 |
| 2007/04/27 | 3,690 | 3,820 | 3,660 | 3,810 | 431,300 |
| 2007/04/26 | 3,650 | 3,740 | 3,610 | 3,690 | 767,600 |
| 2007/04/25 | 3,540 | 3,710 | 3,510 | 3,700 | 661,100 |
| 2007/04/24 | 3,490 | 3,560 | 3,480 | 3,530 | 369,100 |
| 2007/04/23 | 3,500 | 3,510 | 3,470 | 3,480 | 433,500 |
| 2007/04/20 | 3,470 | 3,500 | 3,420 | 3,460 | 267,500 |
| 2007/04/19 | 3,400 | 3,490 | 3,390 | 3,460 | 230,600 |
| 2007/04/18 | 3,500 | 3,500 | 3,370 | 3,390 | 353,500 |
| 2007/04/17 | 3,540 | 3,550 | 3,470 | 3,500 | 656,200 |
| 2007/04/16 | 3,500 | 3,590 | 3,470 | 3,590 | 588,400 |
| 2007/04/13 | 3,420 | 3,500 | 3,420 | 3,470 | 353,600 |
| 2007/04/12 | 3,460 | 3,460 | 3,330 | 3,340 | 427,200 |
| 2007/04/11 | 3,410 | 3,480 | 3,390 | 3,480 | 182,800 |
| 2007/04/10 | 3,400 | 3,430 | 3,370 | 3,400 | 199,200 |
| 2007/04/09 | 3,440 | 3,460 | 3,350 | 3,360 | 302,800 |
| 2007/04/06 | 3,400 | 3,440 | 3,370 | 3,420 | 329,400 |
| 2007/04/05 | 3,320 | 3,460 | 3,320 | 3,420 | 558,400 |
| 2007/04/04 | 3,230 | 3,340 | 3,210 | 3,320 | 227,500 |
| 2007/04/03 | 3,170 | 3,230 | 3,170 | 3,220 | 172,400 |
| 2007/04/02 | 3,320 | 3,340 | 3,140 | 3,160 | 437,100 |
| 2007/03/30 | 3,230 | 3,340 | 3,220 | 3,340 | 330,600 |
| 2007/03/29 | 3,170 | 3,280 | 3,120 | 3,220 | 320,700 |
| 2007/03/28 | 3,180 | 3,290 | 3,150 | 3,220 | 476,100 |
| 2007/03/27 | 3,060 | 3,180 | 3,040 | 3,140 | 228,100 |
| 2007/03/26 | 3,080 | 3,100 | 3,000 | 3,050 | 305,200 |
| 2007/03/23 | 3,160 | 3,160 | 3,070 | 3,120 | 126,500 |
| 2007/03/22 | 3,200 | 3,210 | 3,150 | 3,160 | 79,900 |
| 2007/03/20 | 3,120 | 3,200 | 3,110 | 3,170 | 291,100 |
| 2007/03/19 | 3,000 | 3,080 | 2,980 | 3,060 | 96,100 |
| 2007/03/16 | 3,050 | 3,050 | 2,980 | 3,020 | 185,000 |
| 2007/03/15 | 2,990 | 3,090 | 2,990 | 3,060 | 191,600 |
| 2007/03/14 | 2,980 | 3,010 | 2,930 | 2,985 | 172,100 |
| 2007/03/13 | 3,090 | 3,110 | 3,030 | 3,030 | 168,500 |
| 2007/03/12 | 3,130 | 3,140 | 3,070 | 3,100 | 136,800 |
| 2007/03/09 | 3,140 | 3,170 | 3,090 | 3,120 | 213,300 |
| 2007/03/08 | 3,050 | 3,130 | 3,030 | 3,130 | 216,300 |
| 2007/03/07 | 3,150 | 3,190 | 3,050 | 3,060 | 323,600 |
| 2007/03/06 | 2,980 | 3,100 | 2,980 | 3,060 | 246,900 |
| 2007/03/05 | 3,150 | 3,170 | 2,980 | 3,020 | 271,400 |
| 2007/03/02 | 3,200 | 3,290 | 3,180 | 3,250 | 189,000 |
| 2007/03/01 | 3,380 | 3,390 | 3,160 | 3,210 | 286,800 |
| 2007/02/28 | 3,220 | 3,380 | 3,060 | 3,370 | 391,700 |
| 2007/02/27 | 3,380 | 3,530 | 3,350 | 3,420 | 572,600 |
| 2007/02/26 | 3,250 | 3,360 | 3,250 | 3,330 | 257,700 |
| 2007/02/23 | 3,160 | 3,280 | 3,160 | 3,250 | 374,400 |
| 2007/02/22 | 3,160 | 3,200 | 3,150 | 3,150 | 173,500 |
| 2007/02/21 | 3,160 | 3,230 | 3,140 | 3,190 | 302,200 |
| 2007/02/20 | 3,220 | 3,230 | 3,140 | 3,210 | 241,400 |
| 2007/02/19 | 3,300 | 3,310 | 3,210 | 3,270 | 177,100 |
| 2007/02/16 | 3,200 | 3,280 | 3,190 | 3,270 | 119,100 |
| 2007/02/15 | 3,310 | 3,340 | 3,230 | 3,280 | 257,600 |
| 2007/02/14 | 3,310 | 3,430 | 3,310 | 3,370 | 353,200 |
| 2007/02/13 | 3,250 | 3,350 | 3,240 | 3,310 | 287,400 |
| 2007/02/09 | 3,160 | 3,210 | 3,150 | 3,200 | 108,200 |
| 2007/02/08 | 3,180 | 3,200 | 3,120 | 3,190 | 215,200 |
| 2007/02/07 | 3,250 | 3,260 | 3,200 | 3,220 | 88,300 |
| 2007/02/06 | 3,140 | 3,230 | 3,120 | 3,200 | 121,600 |
| 2007/02/05 | 3,220 | 3,260 | 3,130 | 3,160 | 170,400 |
| 2007/02/02 | 3,330 | 3,390 | 3,270 | 3,270 | 192,900 |
| 2007/02/01 | 3,130 | 3,310 | 3,120 | 3,290 | 256,000 |
| 2007/01/31 | 3,190 | 3,190 | 3,100 | 3,120 | 165,100 |
| 2007/01/30 | 3,160 | 3,210 | 3,140 | 3,160 | 86,100 |
| 2007/01/29 | 3,160 | 3,230 | 3,130 | 3,180 | 110,300 |
| 2007/01/26 | 3,160 | 3,190 | 3,060 | 3,150 | 344,900 |
| 2007/01/25 | 3,180 | 3,250 | 3,160 | 3,250 | 313,800 |
| 2007/01/24 | 3,100 | 3,190 | 3,100 | 3,150 | 298,600 |
| 2007/01/23 | 3,020 | 3,060 | 2,970 | 3,060 | 256,900 |
| 2007/01/22 | 3,000 | 3,100 | 2,985 | 3,070 | 297,100 |
| 2007/01/19 | 2,900 | 2,985 | 2,855 | 2,970 | 340,100 |
| 2007/01/18 | 2,775 | 2,880 | 2,775 | 2,870 | 161,900 |
| 2007/01/17 | 2,770 | 2,795 | 2,720 | 2,780 | 133,800 |
| 2007/01/16 | 2,790 | 2,805 | 2,725 | 2,745 | 134,700 |
| 2007/01/15 | 2,690 | 2,735 | 2,645 | 2,725 | 182,700 |
| 2007/01/12 | 2,655 | 2,670 | 2,625 | 2,660 | 107,600 |
| 2007/01/11 | 2,645 | 2,670 | 2,635 | 2,640 | 69,900 |
| 2007/01/10 | 2,690 | 2,700 | 2,610 | 2,645 | 129,000 |
| 2007/01/09 | 2,740 | 2,740 | 2,715 | 2,720 | 126,600 |
| 2007/01/05 | 2,845 | 2,845 | 2,730 | 2,735 | 123,200 |
| 2007/01/04 | 2,890 | 2,890 | 2,800 | 2,845 | 62,200 |