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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,605 | 1,727 | 1,605 | 1,710 | 120,000 |
| 2008/12/29 | 1,537 | 1,636 | 1,537 | 1,629 | 124,900 |
| 2008/12/26 | 1,500 | 1,533 | 1,483 | 1,527 | 86,500 |
| 2008/12/25 | 1,455 | 1,529 | 1,453 | 1,512 | 64,400 |
| 2008/12/24 | 1,501 | 1,516 | 1,465 | 1,484 | 108,100 |
| 2008/12/22 | 1,479 | 1,559 | 1,466 | 1,541 | 190,800 |
| 2008/12/19 | 1,526 | 1,526 | 1,457 | 1,460 | 201,800 |
| 2008/12/18 | 1,474 | 1,535 | 1,400 | 1,525 | 214,300 |
| 2008/12/17 | 1,491 | 1,525 | 1,440 | 1,454 | 263,100 |
| 2008/12/16 | 1,440 | 1,525 | 1,424 | 1,471 | 202,000 |
| 2008/12/15 | 1,401 | 1,446 | 1,401 | 1,433 | 92,000 |
| 2008/12/12 | 1,440 | 1,495 | 1,346 | 1,365 | 175,900 |
| 2008/12/11 | 1,395 | 1,485 | 1,388 | 1,480 | 187,900 |
| 2008/12/10 | 1,340 | 1,440 | 1,327 | 1,415 | 216,000 |
| 2008/12/09 | 1,275 | 1,332 | 1,273 | 1,320 | 150,000 |
| 2008/12/08 | 1,268 | 1,269 | 1,220 | 1,255 | 199,200 |
| 2008/12/05 | 1,241 | 1,289 | 1,230 | 1,269 | 112,300 |
| 2008/12/04 | 1,280 | 1,280 | 1,225 | 1,243 | 127,600 |
| 2008/12/03 | 1,271 | 1,282 | 1,224 | 1,263 | 159,800 |
| 2008/12/02 | 1,214 | 1,267 | 1,208 | 1,211 | 252,500 |
| 2008/12/01 | 1,306 | 1,345 | 1,260 | 1,274 | 156,900 |
| 2008/11/28 | 1,307 | 1,345 | 1,287 | 1,338 | 175,500 |
| 2008/11/27 | 1,295 | 1,315 | 1,284 | 1,307 | 221,300 |
| 2008/11/26 | 1,200 | 1,260 | 1,173 | 1,247 | 339,500 |
| 2008/11/25 | 1,300 | 1,335 | 1,164 | 1,200 | 417,100 |
| 2008/11/21 | 1,101 | 1,297 | 1,101 | 1,258 | 514,600 |
| 2008/11/20 | 1,100 | 1,186 | 1,090 | 1,161 | 490,800 |
| 2008/11/19 | 1,158 | 1,184 | 1,116 | 1,158 | 681,900 |
| 2008/11/18 | 1,218 | 1,230 | 1,198 | 1,198 | 1,194,500 |
| 2008/11/17 | 1,505 | 1,505 | 1,395 | 1,398 | 457,700 |
| 2008/11/14 | 1,570 | 1,595 | 1,508 | 1,524 | 261,200 |
| 2008/11/13 | 1,440 | 1,496 | 1,433 | 1,466 | 196,000 |
| 2008/11/12 | 1,559 | 1,584 | 1,504 | 1,530 | 196,300 |
| 2008/11/11 | 1,625 | 1,700 | 1,557 | 1,612 | 226,200 |
| 2008/11/10 | 1,588 | 1,647 | 1,570 | 1,612 | 333,000 |
| 2008/11/07 | 1,410 | 1,520 | 1,390 | 1,465 | 536,200 |
| 2008/11/06 | 1,639 | 1,695 | 1,575 | 1,610 | 461,400 |
| 2008/11/05 | 1,728 | 1,849 | 1,695 | 1,849 | 316,800 |
| 2008/11/04 | 1,572 | 1,620 | 1,550 | 1,608 | 208,700 |
| 2008/10/31 | 1,490 | 1,580 | 1,430 | 1,512 | 284,300 |
| 2008/10/30 | 1,400 | 1,520 | 1,375 | 1,520 | 467,600 |
| 2008/10/29 | 1,447 | 1,447 | 1,233 | 1,320 | 270,600 |
| 2008/10/28 | 1,087 | 1,327 | 1,080 | 1,327 | 724,400 |
| 2008/10/27 | 1,197 | 1,230 | 1,040 | 1,127 | 805,700 |
| 2008/10/24 | 1,330 | 1,348 | 1,236 | 1,237 | 591,200 |
| 2008/10/23 | 1,400 | 1,436 | 1,310 | 1,436 | 476,200 |
| 2008/10/22 | 1,595 | 1,595 | 1,471 | 1,480 | 748,800 |
| 2008/10/21 | 1,565 | 1,719 | 1,565 | 1,691 | 573,600 |
| 2008/10/20 | 1,513 | 1,560 | 1,471 | 1,505 | 398,500 |
| 2008/10/17 | 1,549 | 1,555 | 1,467 | 1,519 | 386,300 |
| 2008/10/16 | 1,470 | 1,516 | 1,421 | 1,479 | 336,100 |
| 2008/10/15 | 1,635 | 1,680 | 1,555 | 1,668 | 462,800 |
| 2008/10/14 | 1,665 | 1,665 | 1,636 | 1,665 | 511,100 |
| 2008/10/10 | 1,376 | 1,500 | 1,355 | 1,465 | 561,800 |
| 2008/10/09 | 1,562 | 1,680 | 1,527 | 1,586 | 588,500 |
| 2008/10/08 | 1,768 | 1,830 | 1,588 | 1,592 | 752,800 |
| 2008/10/07 | 1,626 | 1,915 | 1,626 | 1,888 | 398,800 |
| 2008/10/06 | 1,998 | 2,010 | 1,785 | 1,836 | 434,800 |
| 2008/10/03 | 2,095 | 2,095 | 2,010 | 2,030 | 407,400 |
| 2008/10/02 | 2,405 | 2,405 | 2,180 | 2,195 | 318,100 |
| 2008/10/01 | 2,475 | 2,540 | 2,400 | 2,420 | 302,300 |
| 2008/09/30 | 2,305 | 2,455 | 2,235 | 2,430 | 266,800 |
| 2008/09/29 | 2,585 | 2,670 | 2,500 | 2,505 | 166,800 |
| 2008/09/26 | 2,730 | 2,735 | 2,545 | 2,575 | 193,500 |
| 2008/09/25 | 2,580 | 2,775 | 2,565 | 2,730 | 214,400 |
| 2008/09/24 | 2,650 | 2,650 | 2,590 | 2,615 | 203,200 |
| 2008/09/22 | 2,805 | 2,930 | 2,750 | 2,775 | 392,700 |
| 2008/09/19 | 2,450 | 2,690 | 2,395 | 2,690 | 479,500 |
| 2008/09/18 | 2,175 | 2,300 | 2,165 | 2,290 | 476,400 |
| 2008/09/17 | 2,400 | 2,490 | 2,310 | 2,335 | 381,700 |
| 2008/09/16 | 2,450 | 2,460 | 2,330 | 2,370 | 496,100 |
| 2008/09/12 | 2,550 | 2,685 | 2,520 | 2,565 | 480,600 |
| 2008/09/11 | 2,610 | 2,675 | 2,455 | 2,470 | 621,900 |
| 2008/09/10 | 2,665 | 2,715 | 2,590 | 2,670 | 499,800 |
| 2008/09/09 | 2,870 | 2,870 | 2,640 | 2,710 | 507,400 |
| 2008/09/08 | 2,935 | 2,950 | 2,840 | 2,855 | 571,400 |
| 2008/09/05 | 2,830 | 2,880 | 2,710 | 2,815 | 794,700 |
| 2008/09/04 | 3,150 | 3,200 | 3,100 | 3,100 | 224,200 |
| 2008/09/03 | 3,260 | 3,270 | 3,100 | 3,180 | 351,500 |
| 2008/09/02 | 3,390 | 3,400 | 3,230 | 3,280 | 294,400 |
| 2008/09/01 | 3,470 | 3,510 | 3,410 | 3,420 | 161,700 |
| 2008/08/29 | 3,500 | 3,510 | 3,430 | 3,480 | 261,500 |
| 2008/08/28 | 3,610 | 3,610 | 3,450 | 3,540 | 176,900 |
| 2008/08/27 | 3,580 | 3,690 | 3,550 | 3,580 | 482,600 |
| 2008/08/26 | 3,490 | 3,580 | 3,460 | 3,540 | 174,100 |
| 2008/08/25 | 3,500 | 3,570 | 3,460 | 3,540 | 243,600 |
| 2008/08/22 | 3,580 | 3,580 | 3,370 | 3,400 | 296,000 |
| 2008/08/21 | 3,460 | 3,610 | 3,450 | 3,590 | 378,000 |
| 2008/08/20 | 3,420 | 3,490 | 3,360 | 3,470 | 309,600 |
| 2008/08/19 | 3,090 | 3,340 | 3,090 | 3,280 | 347,700 |
| 2008/08/18 | 3,240 | 3,380 | 3,200 | 3,290 | 150,100 |
| 2008/08/15 | 3,260 | 3,300 | 3,200 | 3,260 | 107,700 |
| 2008/08/14 | 3,170 | 3,320 | 3,140 | 3,250 | 130,900 |
| 2008/08/13 | 3,190 | 3,250 | 3,120 | 3,160 | 144,900 |
| 2008/08/12 | 3,210 | 3,350 | 3,190 | 3,230 | 348,300 |
| 2008/08/11 | 3,140 | 3,140 | 3,070 | 3,090 | 100,800 |
| 2008/08/08 | 2,970 | 3,120 | 2,945 | 3,060 | 179,500 |
| 2008/08/07 | 3,130 | 3,170 | 3,000 | 3,070 | 117,200 |
| 2008/08/06 | 3,020 | 3,140 | 2,975 | 3,100 | 223,300 |
| 2008/08/05 | 2,990 | 3,020 | 2,880 | 2,895 | 164,800 |
| 2008/08/04 | 3,170 | 3,190 | 2,985 | 3,030 | 221,100 |
| 2008/08/01 | 3,310 | 3,380 | 3,240 | 3,240 | 267,400 |
| 2008/07/31 | 3,320 | 3,330 | 3,230 | 3,260 | 221,900 |
| 2008/07/30 | 3,280 | 3,330 | 3,210 | 3,310 | 322,500 |
| 2008/07/29 | 3,120 | 3,120 | 3,040 | 3,040 | 115,900 |
| 2008/07/28 | 3,240 | 3,240 | 3,130 | 3,170 | 140,800 |
| 2008/07/25 | 3,070 | 3,190 | 3,040 | 3,170 | 277,100 |
| 2008/07/24 | 3,050 | 3,120 | 3,040 | 3,110 | 171,100 |
| 2008/07/23 | 2,940 | 3,120 | 2,915 | 3,030 | 440,400 |
| 2008/07/22 | 2,840 | 2,885 | 2,815 | 2,865 | 228,200 |
| 2008/07/18 | 2,865 | 2,950 | 2,860 | 2,880 | 321,000 |
| 2008/07/17 | 2,980 | 2,980 | 2,855 | 2,905 | 264,100 |
| 2008/07/16 | 2,980 | 2,980 | 2,820 | 2,910 | 449,900 |
| 2008/07/15 | 3,200 | 3,200 | 3,010 | 3,030 | 235,600 |
| 2008/07/14 | 3,120 | 3,200 | 3,080 | 3,160 | 256,300 |
| 2008/07/11 | 3,030 | 3,140 | 2,980 | 3,080 | 165,100 |
| 2008/07/10 | 3,060 | 3,110 | 2,990 | 3,040 | 236,100 |
| 2008/07/09 | 3,210 | 3,220 | 3,100 | 3,110 | 193,300 |
| 2008/07/08 | 3,320 | 3,320 | 3,150 | 3,180 | 346,400 |
| 2008/07/07 | 3,200 | 3,380 | 3,170 | 3,340 | 298,600 |
| 2008/07/04 | 3,270 | 3,290 | 3,160 | 3,200 | 181,000 |
| 2008/07/03 | 3,270 | 3,330 | 3,190 | 3,270 | 272,000 |
| 2008/07/02 | 3,420 | 3,430 | 3,310 | 3,320 | 107,600 |
| 2008/07/01 | 3,500 | 3,540 | 3,410 | 3,450 | 179,800 |
| 2008/06/30 | 3,400 | 3,480 | 3,380 | 3,460 | 121,900 |
| 2008/06/27 | 3,480 | 3,520 | 3,420 | 3,450 | 135,700 |
| 2008/06/26 | 3,690 | 3,700 | 3,560 | 3,570 | 185,200 |
| 2008/06/25 | 3,740 | 3,740 | 3,590 | 3,690 | 189,500 |
| 2008/06/24 | 3,780 | 3,800 | 3,720 | 3,740 | 88,700 |
| 2008/06/23 | 3,700 | 3,780 | 3,690 | 3,760 | 92,000 |
| 2008/06/20 | 3,900 | 3,900 | 3,750 | 3,770 | 210,300 |
| 2008/06/19 | 3,940 | 3,980 | 3,880 | 3,890 | 226,000 |
| 2008/06/18 | 3,900 | 4,010 | 3,860 | 4,000 | 291,300 |
| 2008/06/17 | 3,860 | 3,920 | 3,820 | 3,880 | 146,300 |
| 2008/06/16 | 3,770 | 3,860 | 3,720 | 3,840 | 129,900 |
| 2008/06/13 | 3,750 | 3,840 | 3,750 | 3,780 | 114,100 |
| 2008/06/12 | 3,830 | 3,840 | 3,740 | 3,750 | 124,000 |
| 2008/06/11 | 3,870 | 3,890 | 3,710 | 3,830 | 169,800 |
| 2008/06/10 | 3,990 | 4,010 | 3,860 | 3,870 | 287,700 |
| 2008/06/09 | 3,980 | 4,090 | 3,920 | 4,010 | 198,800 |
| 2008/06/06 | 4,110 | 4,110 | 3,940 | 4,020 | 292,700 |
| 2008/06/05 | 4,070 | 4,100 | 3,990 | 4,080 | 148,700 |
| 2008/06/04 | 4,050 | 4,110 | 4,020 | 4,080 | 244,200 |
| 2008/06/03 | 3,980 | 4,080 | 3,920 | 4,060 | 454,300 |
| 2008/06/02 | 3,930 | 3,970 | 3,870 | 3,970 | 296,300 |
| 2008/05/30 | 3,870 | 3,950 | 3,800 | 3,930 | 246,000 |
| 2008/05/29 | 3,860 | 3,900 | 3,830 | 3,890 | 142,000 |
| 2008/05/28 | 3,950 | 3,950 | 3,800 | 3,820 | 460,100 |
| 2008/05/27 | 3,950 | 3,990 | 3,910 | 3,980 | 272,100 |
| 2008/05/26 | 4,150 | 4,150 | 4,050 | 4,050 | 183,700 |
| 2008/05/23 | 4,180 | 4,190 | 4,050 | 4,150 | 396,300 |
| 2008/05/22 | 4,050 | 4,190 | 4,020 | 4,170 | 615,100 |
| 2008/05/21 | 4,000 | 4,100 | 3,930 | 4,060 | 986,300 |
| 2008/05/20 | 3,890 | 3,970 | 3,870 | 3,960 | 313,300 |
| 2008/05/19 | 3,880 | 3,980 | 3,850 | 3,900 | 512,100 |
| 2008/05/16 | 3,830 | 3,830 | 3,710 | 3,730 | 210,400 |
| 2008/05/15 | 3,860 | 3,910 | 3,810 | 3,830 | 153,500 |
| 2008/05/14 | 3,820 | 3,910 | 3,800 | 3,860 | 119,700 |
| 2008/05/13 | 3,800 | 3,830 | 3,760 | 3,830 | 114,500 |
| 2008/05/12 | 3,820 | 3,850 | 3,730 | 3,810 | 140,400 |
| 2008/05/09 | 3,920 | 3,920 | 3,840 | 3,860 | 175,400 |
| 2008/05/08 | 3,830 | 3,940 | 3,740 | 3,910 | 367,700 |
| 2008/05/07 | 3,700 | 3,830 | 3,700 | 3,820 | 326,300 |
| 2008/05/02 | 3,610 | 3,720 | 3,590 | 3,650 | 264,700 |
| 2008/05/01 | 3,640 | 3,650 | 3,560 | 3,560 | 172,800 |
| 2008/04/30 | 3,610 | 3,680 | 3,530 | 3,640 | 252,200 |
| 2008/04/28 | 3,730 | 3,760 | 3,650 | 3,680 | 176,900 |
| 2008/04/25 | 3,790 | 3,810 | 3,660 | 3,680 | 194,900 |
| 2008/04/24 | 3,760 | 3,860 | 3,760 | 3,790 | 260,100 |
| 2008/04/23 | 3,730 | 3,830 | 3,720 | 3,750 | 230,800 |
| 2008/04/22 | 3,720 | 3,780 | 3,650 | 3,730 | 296,300 |
| 2008/04/21 | 3,780 | 3,830 | 3,690 | 3,720 | 277,900 |
| 2008/04/18 | 3,880 | 3,880 | 3,770 | 3,800 | 218,700 |
| 2008/04/17 | 3,980 | 4,010 | 3,830 | 3,850 | 360,800 |
| 2008/04/16 | 3,810 | 3,990 | 3,800 | 3,950 | 507,200 |
| 2008/04/15 | 3,700 | 3,790 | 3,650 | 3,710 | 349,000 |
| 2008/04/14 | 3,560 | 3,750 | 3,560 | 3,660 | 175,200 |
| 2008/04/11 | 3,640 | 3,700 | 3,570 | 3,640 | 200,800 |
| 2008/04/10 | 3,600 | 3,720 | 3,520 | 3,650 | 276,100 |
| 2008/04/09 | 3,700 | 4,040 | 3,660 | 3,680 | 930,200 |
| 2008/04/08 | 3,470 | 3,630 | 3,430 | 3,600 | 301,200 |
| 2008/04/07 | 3,410 | 3,480 | 3,380 | 3,460 | 137,700 |
| 2008/04/04 | 3,420 | 3,440 | 3,320 | 3,410 | 140,100 |
| 2008/04/03 | 3,370 | 3,480 | 3,360 | 3,460 | 182,300 |
| 2008/04/02 | 3,280 | 3,400 | 3,240 | 3,390 | 288,200 |
| 2008/04/01 | 3,240 | 3,260 | 3,160 | 3,250 | 87,300 |
| 2008/03/31 | 3,200 | 3,270 | 3,090 | 3,240 | 184,800 |
| 2008/03/28 | 3,170 | 3,230 | 3,100 | 3,200 | 142,700 |
| 2008/03/27 | 3,260 | 3,260 | 3,120 | 3,160 | 142,200 |
| 2008/03/26 | 3,270 | 3,290 | 3,230 | 3,280 | 116,700 |
| 2008/03/25 | 3,280 | 3,300 | 3,240 | 3,270 | 93,100 |
| 2008/03/24 | 3,190 | 3,270 | 3,130 | 3,220 | 116,600 |
| 2008/03/21 | 3,050 | 3,200 | 3,040 | 3,190 | 172,300 |
| 2008/03/19 | 3,080 | 3,100 | 3,040 | 3,090 | 289,800 |
| 2008/03/18 | 3,050 | 3,070 | 2,920 | 2,990 | 429,500 |
| 2008/03/17 | 3,110 | 3,170 | 3,060 | 3,150 | 238,800 |
| 2008/03/14 | 3,280 | 3,350 | 3,160 | 3,180 | 222,700 |
| 2008/03/13 | 3,290 | 3,390 | 3,160 | 3,190 | 498,800 |
| 2008/03/12 | 3,440 | 3,470 | 3,240 | 3,280 | 253,100 |
| 2008/03/11 | 3,100 | 3,380 | 3,080 | 3,340 | 421,600 |
| 2008/03/10 | 3,330 | 3,350 | 3,150 | 3,200 | 412,500 |
| 2008/03/07 | 3,080 | 3,470 | 3,070 | 3,470 | 624,800 |
| 2008/03/06 | 3,120 | 3,210 | 3,120 | 3,150 | 509,600 |
| 2008/03/05 | 3,050 | 3,080 | 2,970 | 2,980 | 490,000 |
| 2008/03/04 | 3,210 | 3,240 | 3,100 | 3,150 | 229,900 |
| 2008/03/03 | 3,310 | 3,310 | 3,130 | 3,200 | 425,700 |
| 2008/02/29 | 3,370 | 3,600 | 3,350 | 3,480 | 363,400 |
| 2008/02/28 | 3,370 | 3,450 | 3,310 | 3,420 | 251,200 |
| 2008/02/27 | 3,320 | 3,380 | 3,320 | 3,350 | 277,100 |
| 2008/02/26 | 3,310 | 3,340 | 3,230 | 3,270 | 425,300 |
| 2008/02/25 | 3,120 | 3,300 | 3,090 | 3,300 | 853,300 |
| 2008/02/22 | 2,640 | 2,940 | 2,600 | 2,900 | 752,800 |
| 2008/02/21 | 2,890 | 2,965 | 2,760 | 2,800 | 832,100 |
| 2008/02/20 | 2,575 | 2,670 | 2,565 | 2,650 | 304,100 |
| 2008/02/19 | 2,590 | 2,635 | 2,495 | 2,535 | 285,200 |
| 2008/02/18 | 2,590 | 2,670 | 2,575 | 2,610 | 263,100 |
| 2008/02/15 | 2,530 | 2,595 | 2,480 | 2,575 | 185,000 |
| 2008/02/14 | 2,535 | 2,575 | 2,490 | 2,565 | 160,200 |
| 2008/02/13 | 2,395 | 2,510 | 2,395 | 2,455 | 299,300 |
| 2008/02/12 | 2,460 | 2,485 | 2,320 | 2,355 | 337,100 |
| 2008/02/08 | 2,595 | 2,600 | 2,440 | 2,455 | 204,100 |
| 2008/02/07 | 2,665 | 2,665 | 2,490 | 2,610 | 312,400 |
| 2008/02/06 | 2,775 | 2,775 | 2,660 | 2,660 | 202,600 |
| 2008/02/05 | 2,845 | 2,915 | 2,800 | 2,835 | 171,400 |
| 2008/02/04 | 2,985 | 2,985 | 2,785 | 2,820 | 259,700 |
| 2008/02/01 | 2,915 | 2,965 | 2,840 | 2,905 | 182,000 |
| 2008/01/31 | 2,740 | 2,935 | 2,725 | 2,910 | 222,600 |
| 2008/01/30 | 2,805 | 2,895 | 2,760 | 2,810 | 192,500 |
| 2008/01/29 | 2,695 | 2,765 | 2,655 | 2,765 | 161,800 |
| 2008/01/28 | 2,780 | 2,780 | 2,650 | 2,655 | 171,800 |
| 2008/01/25 | 2,770 | 2,885 | 2,770 | 2,860 | 226,500 |
| 2008/01/24 | 2,545 | 2,700 | 2,545 | 2,690 | 291,200 |
| 2008/01/23 | 2,480 | 2,590 | 2,420 | 2,515 | 266,400 |
| 2008/01/22 | 2,515 | 2,535 | 2,415 | 2,450 | 343,500 |
| 2008/01/21 | 2,660 | 2,755 | 2,610 | 2,635 | 279,700 |
| 2008/01/18 | 2,570 | 2,775 | 2,535 | 2,750 | 281,900 |
| 2008/01/17 | 2,700 | 2,790 | 2,585 | 2,700 | 338,400 |
| 2008/01/16 | 2,600 | 2,775 | 2,520 | 2,705 | 403,000 |
| 2008/01/15 | 2,955 | 2,995 | 2,845 | 2,880 | 303,300 |
| 2008/01/11 | 3,040 | 3,040 | 2,915 | 2,950 | 326,200 |
| 2008/01/10 | 3,100 | 3,120 | 3,050 | 3,080 | 148,100 |
| 2008/01/09 | 2,910 | 3,090 | 2,885 | 3,090 | 234,500 |
| 2008/01/08 | 2,975 | 2,995 | 2,895 | 2,995 | 304,100 |
| 2008/01/07 | 2,900 | 3,000 | 2,895 | 2,975 | 471,300 |
| 2008/01/04 | 2,895 | 2,935 | 2,850 | 2,880 | 233,100 |