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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,462 | 1,466 | 1,423 | 1,441 | 133,500 |
| 2010/12/29 | 1,471 | 1,493 | 1,461 | 1,471 | 85,900 |
| 2010/12/28 | 1,474 | 1,481 | 1,464 | 1,470 | 62,300 |
| 2010/12/27 | 1,518 | 1,518 | 1,465 | 1,472 | 116,800 |
| 2010/12/24 | 1,500 | 1,507 | 1,495 | 1,500 | 176,400 |
| 2010/12/22 | 1,529 | 1,532 | 1,490 | 1,499 | 110,300 |
| 2010/12/21 | 1,495 | 1,524 | 1,490 | 1,518 | 177,600 |
| 2010/12/20 | 1,493 | 1,493 | 1,474 | 1,480 | 141,800 |
| 2010/12/17 | 1,471 | 1,488 | 1,456 | 1,479 | 230,600 |
| 2010/12/16 | 1,470 | 1,480 | 1,455 | 1,466 | 142,500 |
| 2010/12/15 | 1,487 | 1,488 | 1,460 | 1,484 | 279,300 |
| 2010/12/14 | 1,445 | 1,497 | 1,445 | 1,487 | 207,400 |
| 2010/12/13 | 1,450 | 1,458 | 1,415 | 1,453 | 313,200 |
| 2010/12/10 | 1,495 | 1,505 | 1,444 | 1,450 | 296,200 |
| 2010/12/09 | 1,523 | 1,530 | 1,504 | 1,513 | 110,400 |
| 2010/12/08 | 1,486 | 1,526 | 1,483 | 1,525 | 186,800 |
| 2010/12/07 | 1,503 | 1,509 | 1,481 | 1,490 | 181,200 |
| 2010/12/06 | 1,458 | 1,498 | 1,455 | 1,494 | 166,900 |
| 2010/12/03 | 1,444 | 1,456 | 1,439 | 1,454 | 120,300 |
| 2010/12/02 | 1,436 | 1,449 | 1,427 | 1,443 | 188,600 |
| 2010/12/01 | 1,400 | 1,426 | 1,390 | 1,419 | 136,500 |
| 2010/11/30 | 1,430 | 1,445 | 1,404 | 1,407 | 148,000 |
| 2010/11/29 | 1,421 | 1,443 | 1,392 | 1,420 | 248,900 |
| 2010/11/26 | 1,450 | 1,466 | 1,421 | 1,424 | 191,400 |
| 2010/11/25 | 1,468 | 1,468 | 1,446 | 1,455 | 261,600 |
| 2010/11/24 | 1,413 | 1,481 | 1,403 | 1,463 | 269,000 |
| 2010/11/22 | 1,413 | 1,464 | 1,413 | 1,456 | 201,800 |
| 2010/11/19 | 1,392 | 1,439 | 1,388 | 1,432 | 384,800 |
| 2010/11/18 | 1,331 | 1,403 | 1,318 | 1,395 | 306,000 |
| 2010/11/17 | 1,297 | 1,357 | 1,292 | 1,340 | 264,500 |
| 2010/11/16 | 1,328 | 1,333 | 1,292 | 1,305 | 172,400 |
| 2010/11/15 | 1,305 | 1,360 | 1,305 | 1,324 | 311,500 |
| 2010/11/12 | 1,250 | 1,327 | 1,230 | 1,300 | 597,300 |
| 2010/11/11 | 1,215 | 1,223 | 1,188 | 1,192 | 214,700 |
| 2010/11/10 | 1,217 | 1,242 | 1,208 | 1,212 | 128,200 |
| 2010/11/09 | 1,221 | 1,243 | 1,204 | 1,223 | 109,900 |
| 2010/11/08 | 1,229 | 1,238 | 1,204 | 1,224 | 111,100 |
| 2010/11/05 | 1,200 | 1,217 | 1,196 | 1,208 | 112,200 |
| 2010/11/04 | 1,140 | 1,182 | 1,139 | 1,177 | 134,600 |
| 2010/11/02 | 1,135 | 1,140 | 1,119 | 1,127 | 99,800 |
| 2010/11/01 | 1,146 | 1,175 | 1,137 | 1,147 | 169,500 |
| 2010/10/29 | 1,155 | 1,161 | 1,121 | 1,148 | 115,700 |
| 2010/10/28 | 1,163 | 1,177 | 1,148 | 1,154 | 130,000 |
| 2010/10/27 | 1,189 | 1,197 | 1,175 | 1,178 | 105,500 |
| 2010/10/26 | 1,240 | 1,241 | 1,184 | 1,187 | 189,500 |
| 2010/10/25 | 1,192 | 1,232 | 1,181 | 1,221 | 155,400 |
| 2010/10/22 | 1,225 | 1,227 | 1,185 | 1,194 | 215,000 |
| 2010/10/21 | 1,265 | 1,265 | 1,228 | 1,234 | 90,200 |
| 2010/10/20 | 1,252 | 1,268 | 1,229 | 1,259 | 161,800 |
| 2010/10/19 | 1,246 | 1,289 | 1,245 | 1,281 | 221,100 |
| 2010/10/18 | 1,250 | 1,265 | 1,239 | 1,240 | 101,100 |
| 2010/10/15 | 1,279 | 1,293 | 1,253 | 1,262 | 121,900 |
| 2010/10/14 | 1,280 | 1,313 | 1,275 | 1,297 | 173,600 |
| 2010/10/13 | 1,288 | 1,315 | 1,262 | 1,278 | 121,500 |
| 2010/10/12 | 1,300 | 1,317 | 1,287 | 1,288 | 115,400 |
| 2010/10/08 | 1,338 | 1,339 | 1,305 | 1,307 | 122,300 |
| 2010/10/07 | 1,292 | 1,343 | 1,290 | 1,338 | 214,900 |
| 2010/10/06 | 1,261 | 1,300 | 1,250 | 1,286 | 152,800 |
| 2010/10/05 | 1,261 | 1,266 | 1,224 | 1,244 | 182,900 |
| 2010/10/04 | 1,293 | 1,311 | 1,274 | 1,277 | 133,400 |
| 2010/10/01 | 1,307 | 1,307 | 1,264 | 1,282 | 128,700 |
| 2010/09/30 | 1,311 | 1,330 | 1,290 | 1,306 | 152,800 |
| 2010/09/29 | 1,319 | 1,334 | 1,311 | 1,321 | 103,400 |
| 2010/09/28 | 1,293 | 1,343 | 1,293 | 1,319 | 117,900 |
| 2010/09/27 | 1,329 | 1,329 | 1,304 | 1,311 | 107,300 |
| 2010/09/24 | 1,318 | 1,373 | 1,293 | 1,306 | 225,700 |
| 2010/09/22 | 1,354 | 1,358 | 1,327 | 1,328 | 150,100 |
| 2010/09/21 | 1,406 | 1,407 | 1,360 | 1,368 | 231,300 |
| 2010/09/17 | 1,375 | 1,407 | 1,360 | 1,405 | 216,200 |
| 2010/09/16 | 1,347 | 1,377 | 1,344 | 1,374 | 311,300 |
| 2010/09/15 | 1,287 | 1,354 | 1,285 | 1,343 | 307,400 |
| 2010/09/14 | 1,270 | 1,308 | 1,260 | 1,290 | 212,000 |
| 2010/09/13 | 1,251 | 1,272 | 1,237 | 1,270 | 159,300 |
| 2010/09/10 | 1,245 | 1,245 | 1,217 | 1,229 | 144,900 |
| 2010/09/09 | 1,182 | 1,237 | 1,180 | 1,215 | 330,200 |
| 2010/09/08 | 1,151 | 1,169 | 1,142 | 1,161 | 119,100 |
| 2010/09/07 | 1,176 | 1,187 | 1,158 | 1,181 | 141,600 |
| 2010/09/06 | 1,148 | 1,180 | 1,129 | 1,176 | 134,900 |
| 2010/09/03 | 1,114 | 1,139 | 1,100 | 1,139 | 188,000 |
| 2010/09/02 | 1,107 | 1,118 | 1,084 | 1,108 | 148,800 |
| 2010/09/01 | 1,083 | 1,088 | 1,057 | 1,077 | 244,600 |
| 2010/08/31 | 1,121 | 1,122 | 1,095 | 1,097 | 123,600 |
| 2010/08/30 | 1,154 | 1,155 | 1,130 | 1,149 | 104,900 |
| 2010/08/27 | 1,098 | 1,133 | 1,090 | 1,124 | 149,400 |
| 2010/08/26 | 1,114 | 1,117 | 1,083 | 1,095 | 248,700 |
| 2010/08/25 | 1,153 | 1,154 | 1,108 | 1,112 | 224,000 |
| 2010/08/24 | 1,188 | 1,190 | 1,145 | 1,177 | 292,300 |
| 2010/08/23 | 1,126 | 1,187 | 1,101 | 1,181 | 412,300 |
| 2010/08/20 | 1,142 | 1,157 | 1,133 | 1,144 | 166,800 |
| 2010/08/19 | 1,146 | 1,163 | 1,139 | 1,156 | 134,100 |
| 2010/08/18 | 1,147 | 1,156 | 1,127 | 1,156 | 147,700 |
| 2010/08/17 | 1,106 | 1,142 | 1,097 | 1,135 | 206,000 |
| 2010/08/16 | 1,130 | 1,130 | 1,073 | 1,093 | 296,500 |
| 2010/08/13 | 1,142 | 1,169 | 1,111 | 1,132 | 414,600 |
| 2010/08/12 | 1,161 | 1,210 | 1,134 | 1,202 | 265,600 |
| 2010/08/11 | 1,229 | 1,260 | 1,173 | 1,179 | 473,100 |
| 2010/08/10 | 1,307 | 1,320 | 1,234 | 1,259 | 271,800 |
| 2010/08/09 | 1,319 | 1,332 | 1,306 | 1,316 | 66,600 |
| 2010/08/06 | 1,335 | 1,344 | 1,321 | 1,325 | 97,500 |
| 2010/08/05 | 1,354 | 1,363 | 1,334 | 1,339 | 59,400 |
| 2010/08/04 | 1,362 | 1,362 | 1,319 | 1,339 | 92,400 |
| 2010/08/03 | 1,376 | 1,376 | 1,331 | 1,356 | 78,600 |
| 2010/08/02 | 1,310 | 1,360 | 1,310 | 1,345 | 160,100 |
| 2010/07/30 | 1,369 | 1,369 | 1,305 | 1,327 | 115,100 |
| 2010/07/29 | 1,376 | 1,380 | 1,347 | 1,361 | 64,200 |
| 2010/07/28 | 1,378 | 1,384 | 1,365 | 1,371 | 85,300 |
| 2010/07/27 | 1,350 | 1,383 | 1,337 | 1,371 | 93,200 |
| 2010/07/26 | 1,363 | 1,378 | 1,347 | 1,350 | 77,600 |
| 2010/07/23 | 1,335 | 1,377 | 1,325 | 1,354 | 149,100 |
| 2010/07/22 | 1,291 | 1,325 | 1,269 | 1,309 | 199,500 |
| 2010/07/21 | 1,330 | 1,340 | 1,291 | 1,295 | 256,000 |
| 2010/07/20 | 1,283 | 1,355 | 1,283 | 1,335 | 499,700 |
| 2010/07/16 | 1,387 | 1,468 | 1,385 | 1,433 | 368,600 |
| 2010/07/15 | 1,436 | 1,436 | 1,370 | 1,380 | 190,600 |
| 2010/07/14 | 1,441 | 1,450 | 1,416 | 1,435 | 196,400 |
| 2010/07/13 | 1,421 | 1,429 | 1,382 | 1,413 | 286,800 |
| 2010/07/12 | 1,399 | 1,453 | 1,387 | 1,427 | 406,300 |
| 2010/07/09 | 1,310 | 1,382 | 1,301 | 1,377 | 467,000 |
| 2010/07/08 | 1,300 | 1,320 | 1,286 | 1,296 | 213,900 |
| 2010/07/07 | 1,279 | 1,280 | 1,245 | 1,267 | 202,300 |
| 2010/07/06 | 1,250 | 1,310 | 1,220 | 1,296 | 323,300 |
| 2010/07/05 | 1,236 | 1,258 | 1,230 | 1,254 | 311,300 |
| 2010/07/02 | 1,207 | 1,309 | 1,207 | 1,296 | 439,900 |
| 2010/07/01 | 1,222 | 1,234 | 1,206 | 1,215 | 193,400 |
| 2010/06/30 | 1,250 | 1,250 | 1,215 | 1,231 | 121,100 |
| 2010/06/29 | 1,271 | 1,295 | 1,266 | 1,273 | 124,600 |
| 2010/06/28 | 1,280 | 1,285 | 1,266 | 1,270 | 77,700 |
| 2010/06/25 | 1,299 | 1,305 | 1,285 | 1,302 | 143,300 |
| 2010/06/24 | 1,337 | 1,340 | 1,318 | 1,327 | 95,000 |
| 2010/06/23 | 1,340 | 1,364 | 1,332 | 1,350 | 175,100 |
| 2010/06/22 | 1,360 | 1,378 | 1,355 | 1,369 | 103,000 |
| 2010/06/21 | 1,366 | 1,378 | 1,361 | 1,376 | 114,300 |
| 2010/06/18 | 1,356 | 1,366 | 1,348 | 1,365 | 123,900 |
| 2010/06/17 | 1,355 | 1,373 | 1,354 | 1,366 | 143,500 |
| 2010/06/16 | 1,369 | 1,370 | 1,358 | 1,361 | 105,600 |
| 2010/06/15 | 1,347 | 1,351 | 1,322 | 1,339 | 144,800 |
| 2010/06/14 | 1,347 | 1,368 | 1,340 | 1,348 | 195,900 |
| 2010/06/11 | 1,315 | 1,347 | 1,303 | 1,328 | 237,000 |
| 2010/06/10 | 1,284 | 1,309 | 1,258 | 1,309 | 303,700 |
| 2010/06/09 | 1,286 | 1,300 | 1,254 | 1,268 | 218,000 |
| 2010/06/08 | 1,296 | 1,300 | 1,275 | 1,285 | 214,000 |
| 2010/06/07 | 1,335 | 1,335 | 1,292 | 1,296 | 251,400 |
| 2010/06/04 | 1,373 | 1,391 | 1,355 | 1,365 | 259,600 |
| 2010/06/03 | 1,390 | 1,400 | 1,355 | 1,372 | 346,700 |
| 2010/06/02 | 1,439 | 1,440 | 1,368 | 1,373 | 385,800 |
| 2010/06/01 | 1,484 | 1,484 | 1,451 | 1,458 | 137,000 |
| 2010/05/31 | 1,497 | 1,497 | 1,465 | 1,479 | 121,400 |
| 2010/05/28 | 1,500 | 1,521 | 1,488 | 1,504 | 155,400 |
| 2010/05/27 | 1,438 | 1,478 | 1,426 | 1,461 | 88,800 |
| 2010/05/26 | 1,441 | 1,466 | 1,420 | 1,438 | 127,500 |
| 2010/05/25 | 1,519 | 1,519 | 1,455 | 1,458 | 92,800 |
| 2010/05/24 | 1,509 | 1,537 | 1,493 | 1,519 | 117,600 |
| 2010/05/21 | 1,494 | 1,519 | 1,476 | 1,511 | 136,600 |
| 2010/05/20 | 1,536 | 1,575 | 1,521 | 1,534 | 87,300 |
| 2010/05/19 | 1,555 | 1,560 | 1,513 | 1,559 | 150,500 |
| 2010/05/18 | 1,597 | 1,614 | 1,552 | 1,566 | 193,600 |
| 2010/05/17 | 1,626 | 1,644 | 1,585 | 1,598 | 171,800 |
| 2010/05/14 | 1,648 | 1,664 | 1,629 | 1,655 | 266,500 |
| 2010/05/13 | 1,581 | 1,627 | 1,579 | 1,591 | 167,500 |
| 2010/05/12 | 1,599 | 1,599 | 1,575 | 1,579 | 116,100 |
| 2010/05/11 | 1,641 | 1,644 | 1,574 | 1,582 | 155,700 |
| 2010/05/10 | 1,588 | 1,608 | 1,587 | 1,603 | 93,300 |
| 2010/05/07 | 1,559 | 1,597 | 1,558 | 1,588 | 197,500 |
| 2010/05/06 | 1,696 | 1,697 | 1,644 | 1,660 | 227,000 |
| 2010/04/30 | 1,744 | 1,752 | 1,730 | 1,736 | 116,700 |
| 2010/04/28 | 1,723 | 1,762 | 1,711 | 1,736 | 146,100 |
| 2010/04/27 | 1,767 | 1,777 | 1,751 | 1,763 | 122,200 |
| 2010/04/26 | 1,769 | 1,778 | 1,754 | 1,774 | 103,500 |
| 2010/04/23 | 1,754 | 1,771 | 1,740 | 1,757 | 139,700 |
| 2010/04/22 | 1,712 | 1,739 | 1,706 | 1,738 | 172,600 |
| 2010/04/21 | 1,723 | 1,735 | 1,720 | 1,726 | 96,200 |
| 2010/04/20 | 1,718 | 1,740 | 1,709 | 1,713 | 122,700 |
| 2010/04/19 | 1,720 | 1,727 | 1,712 | 1,717 | 101,900 |
| 2010/04/16 | 1,765 | 1,785 | 1,754 | 1,759 | 134,300 |
| 2010/04/15 | 1,810 | 1,810 | 1,783 | 1,792 | 244,500 |
| 2010/04/14 | 1,760 | 1,809 | 1,757 | 1,801 | 394,800 |
| 2010/04/13 | 1,767 | 1,767 | 1,723 | 1,736 | 143,100 |
| 2010/04/12 | 1,774 | 1,781 | 1,766 | 1,766 | 120,400 |
| 2010/04/09 | 1,770 | 1,777 | 1,754 | 1,777 | 154,900 |
| 2010/04/08 | 1,765 | 1,797 | 1,760 | 1,776 | 332,100 |
| 2010/04/07 | 1,722 | 1,768 | 1,720 | 1,764 | 241,200 |
| 2010/04/06 | 1,717 | 1,735 | 1,709 | 1,722 | 180,600 |
| 2010/04/05 | 1,720 | 1,731 | 1,707 | 1,721 | 168,900 |
| 2010/04/02 | 1,720 | 1,724 | 1,707 | 1,716 | 152,200 |
| 2010/04/01 | 1,697 | 1,710 | 1,682 | 1,704 | 218,200 |
| 2010/03/31 | 1,660 | 1,692 | 1,653 | 1,677 | 268,000 |
| 2010/03/30 | 1,630 | 1,636 | 1,621 | 1,636 | 121,700 |
| 2010/03/29 | 1,630 | 1,638 | 1,622 | 1,626 | 108,700 |
| 2010/03/26 | 1,621 | 1,637 | 1,620 | 1,631 | 132,000 |
| 2010/03/25 | 1,659 | 1,659 | 1,616 | 1,618 | 148,700 |
| 2010/03/24 | 1,677 | 1,678 | 1,626 | 1,642 | 155,200 |
| 2010/03/23 | 1,620 | 1,669 | 1,614 | 1,660 | 239,700 |
| 2010/03/19 | 1,618 | 1,623 | 1,610 | 1,622 | 107,300 |
| 2010/03/18 | 1,639 | 1,642 | 1,616 | 1,620 | 144,200 |
| 2010/03/17 | 1,623 | 1,647 | 1,607 | 1,640 | 222,900 |
| 2010/03/16 | 1,600 | 1,623 | 1,585 | 1,613 | 186,900 |
| 2010/03/15 | 1,630 | 1,634 | 1,607 | 1,608 | 93,600 |
| 2010/03/12 | 1,622 | 1,623 | 1,603 | 1,617 | 164,600 |
| 2010/03/11 | 1,629 | 1,637 | 1,601 | 1,607 | 229,800 |
| 2010/03/10 | 1,609 | 1,641 | 1,598 | 1,624 | 275,900 |
| 2010/03/09 | 1,580 | 1,604 | 1,556 | 1,596 | 261,200 |
| 2010/03/08 | 1,579 | 1,580 | 1,562 | 1,579 | 197,400 |
| 2010/03/05 | 1,540 | 1,568 | 1,535 | 1,542 | 208,300 |
| 2010/03/04 | 1,545 | 1,560 | 1,519 | 1,522 | 225,400 |
| 2010/03/03 | 1,569 | 1,572 | 1,546 | 1,554 | 178,000 |
| 2010/03/02 | 1,624 | 1,627 | 1,565 | 1,575 | 202,700 |
| 2010/03/01 | 1,600 | 1,613 | 1,592 | 1,607 | 116,300 |
| 2010/02/26 | 1,586 | 1,606 | 1,578 | 1,584 | 197,900 |
| 2010/02/25 | 1,667 | 1,668 | 1,576 | 1,583 | 451,800 |
| 2010/02/24 | 1,665 | 1,684 | 1,651 | 1,667 | 220,300 |
| 2010/02/23 | 1,663 | 1,734 | 1,656 | 1,693 | 224,000 |
| 2010/02/22 | 1,720 | 1,750 | 1,716 | 1,734 | 132,300 |
| 2010/02/19 | 1,752 | 1,752 | 1,701 | 1,719 | 100,700 |
| 2010/02/18 | 1,740 | 1,740 | 1,720 | 1,735 | 85,000 |
| 2010/02/17 | 1,730 | 1,731 | 1,704 | 1,724 | 83,900 |
| 2010/02/16 | 1,710 | 1,715 | 1,685 | 1,692 | 88,000 |
| 2010/02/15 | 1,765 | 1,769 | 1,659 | 1,690 | 478,400 |
| 2010/02/12 | 1,725 | 1,743 | 1,703 | 1,743 | 68,500 |
| 2010/02/10 | 1,710 | 1,723 | 1,690 | 1,693 | 72,300 |
| 2010/02/09 | 1,687 | 1,697 | 1,672 | 1,692 | 70,500 |
| 2010/02/08 | 1,700 | 1,749 | 1,681 | 1,686 | 88,300 |
| 2010/02/05 | 1,682 | 1,732 | 1,680 | 1,715 | 146,700 |
| 2010/02/04 | 1,770 | 1,778 | 1,727 | 1,737 | 146,800 |
| 2010/02/03 | 1,779 | 1,800 | 1,765 | 1,782 | 148,900 |
| 2010/02/02 | 1,775 | 1,789 | 1,745 | 1,765 | 97,200 |
| 2010/02/01 | 1,725 | 1,754 | 1,702 | 1,739 | 124,800 |
| 2010/01/29 | 1,766 | 1,775 | 1,741 | 1,743 | 86,700 |
| 2010/01/28 | 1,745 | 1,793 | 1,738 | 1,776 | 112,100 |
| 2010/01/27 | 1,781 | 1,781 | 1,744 | 1,750 | 93,300 |
| 2010/01/26 | 1,838 | 1,848 | 1,781 | 1,782 | 152,100 |
| 2010/01/25 | 1,824 | 1,853 | 1,815 | 1,837 | 108,400 |
| 2010/01/22 | 1,859 | 1,879 | 1,840 | 1,850 | 130,700 |
| 2010/01/21 | 1,862 | 1,907 | 1,841 | 1,899 | 149,300 |
| 2010/01/20 | 1,926 | 1,934 | 1,892 | 1,896 | 102,700 |
| 2010/01/19 | 1,990 | 1,991 | 1,905 | 1,914 | 187,100 |
| 2010/01/18 | 1,955 | 2,007 | 1,951 | 1,982 | 111,500 |
| 2010/01/15 | 2,001 | 2,029 | 1,996 | 2,005 | 136,500 |
| 2010/01/14 | 1,990 | 2,018 | 1,989 | 2,008 | 97,500 |
| 2010/01/13 | 1,973 | 1,997 | 1,950 | 1,980 | 171,100 |
| 2010/01/12 | 1,974 | 1,999 | 1,962 | 1,997 | 119,800 |
| 2010/01/08 | 1,930 | 1,978 | 1,920 | 1,974 | 210,700 |
| 2010/01/07 | 1,870 | 1,910 | 1,855 | 1,893 | 153,500 |
| 2010/01/06 | 1,840 | 1,869 | 1,822 | 1,852 | 83,000 |
| 2010/01/05 | 1,840 | 1,847 | 1,819 | 1,824 | 76,700 |
| 2010/01/04 | 1,800 | 1,812 | 1,785 | 1,804 | 24,600 |