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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,318 | 1,334 | 1,303 | 1,327 | 43,900 |
| 2011/12/29 | 1,304 | 1,326 | 1,298 | 1,320 | 84,300 |
| 2011/12/28 | 1,279 | 1,320 | 1,279 | 1,304 | 51,100 |
| 2011/12/27 | 1,300 | 1,336 | 1,294 | 1,321 | 96,200 |
| 2011/12/26 | 1,302 | 1,315 | 1,280 | 1,302 | 47,100 |
| 2011/12/22 | 1,270 | 1,299 | 1,270 | 1,299 | 83,600 |
| 2011/12/21 | 1,298 | 1,298 | 1,237 | 1,264 | 67,000 |
| 2011/12/20 | 1,260 | 1,284 | 1,260 | 1,281 | 32,000 |
| 2011/12/19 | 1,282 | 1,288 | 1,252 | 1,258 | 64,200 |
| 2011/12/16 | 1,282 | 1,306 | 1,275 | 1,298 | 73,300 |
| 2011/12/15 | 1,294 | 1,297 | 1,268 | 1,277 | 67,900 |
| 2011/12/14 | 1,296 | 1,308 | 1,291 | 1,299 | 29,900 |
| 2011/12/13 | 1,294 | 1,305 | 1,294 | 1,295 | 37,800 |
| 2011/12/12 | 1,315 | 1,338 | 1,305 | 1,319 | 63,600 |
| 2011/12/09 | 1,295 | 1,314 | 1,290 | 1,301 | 58,700 |
| 2011/12/08 | 1,308 | 1,308 | 1,288 | 1,294 | 77,900 |
| 2011/12/07 | 1,294 | 1,326 | 1,290 | 1,321 | 25,500 |
| 2011/12/06 | 1,292 | 1,307 | 1,290 | 1,290 | 47,500 |
| 2011/12/05 | 1,307 | 1,307 | 1,288 | 1,297 | 45,600 |
| 2011/12/02 | 1,303 | 1,307 | 1,284 | 1,307 | 67,800 |
| 2011/12/01 | 1,295 | 1,305 | 1,283 | 1,302 | 110,400 |
| 2011/11/30 | 1,276 | 1,276 | 1,260 | 1,269 | 50,400 |
| 2011/11/29 | 1,264 | 1,284 | 1,256 | 1,282 | 25,900 |
| 2011/11/28 | 1,254 | 1,254 | 1,243 | 1,248 | 130,400 |
| 2011/11/25 | 1,256 | 1,264 | 1,249 | 1,249 | 46,200 |
| 2011/11/24 | 1,243 | 1,269 | 1,243 | 1,256 | 48,700 |
| 2011/11/22 | 1,250 | 1,279 | 1,250 | 1,273 | 55,400 |
| 2011/11/21 | 1,259 | 1,264 | 1,246 | 1,257 | 23,100 |
| 2011/11/18 | 1,247 | 1,267 | 1,243 | 1,265 | 27,800 |
| 2011/11/17 | 1,240 | 1,274 | 1,230 | 1,267 | 56,000 |
| 2011/11/16 | 1,294 | 1,299 | 1,245 | 1,251 | 68,000 |
| 2011/11/15 | 1,301 | 1,302 | 1,249 | 1,287 | 97,100 |
| 2011/11/14 | 1,329 | 1,332 | 1,308 | 1,321 | 25,100 |
| 2011/11/11 | 1,293 | 1,316 | 1,282 | 1,311 | 56,700 |
| 2011/11/10 | 1,290 | 1,319 | 1,285 | 1,301 | 53,300 |
| 2011/11/09 | 1,310 | 1,330 | 1,303 | 1,328 | 71,300 |
| 2011/11/08 | 1,350 | 1,356 | 1,292 | 1,299 | 84,300 |
| 2011/11/07 | 1,342 | 1,364 | 1,340 | 1,358 | 32,500 |
| 2011/11/04 | 1,328 | 1,359 | 1,322 | 1,352 | 57,400 |
| 2011/11/02 | 1,350 | 1,351 | 1,315 | 1,317 | 59,300 |
| 2011/11/01 | 1,364 | 1,380 | 1,346 | 1,350 | 60,400 |
| 2011/10/31 | 1,360 | 1,416 | 1,360 | 1,384 | 81,900 |
| 2011/10/28 | 1,360 | 1,374 | 1,348 | 1,363 | 63,400 |
| 2011/10/27 | 1,333 | 1,347 | 1,312 | 1,339 | 63,000 |
| 2011/10/26 | 1,310 | 1,339 | 1,290 | 1,333 | 66,700 |
| 2011/10/25 | 1,348 | 1,348 | 1,320 | 1,331 | 45,200 |
| 2011/10/24 | 1,300 | 1,347 | 1,294 | 1,344 | 97,500 |
| 2011/10/21 | 1,281 | 1,296 | 1,281 | 1,289 | 34,700 |
| 2011/10/20 | 1,298 | 1,303 | 1,281 | 1,285 | 58,000 |
| 2011/10/19 | 1,318 | 1,325 | 1,295 | 1,305 | 85,500 |
| 2011/10/18 | 1,320 | 1,321 | 1,300 | 1,301 | 54,200 |
| 2011/10/17 | 1,308 | 1,344 | 1,306 | 1,335 | 70,300 |
| 2011/10/14 | 1,320 | 1,345 | 1,308 | 1,309 | 72,300 |
| 2011/10/13 | 1,351 | 1,355 | 1,336 | 1,345 | 93,100 |
| 2011/10/12 | 1,336 | 1,352 | 1,325 | 1,336 | 86,400 |
| 2011/10/11 | 1,321 | 1,348 | 1,321 | 1,336 | 100,000 |
| 2011/10/07 | 1,339 | 1,350 | 1,294 | 1,300 | 148,400 |
| 2011/10/06 | 1,323 | 1,360 | 1,323 | 1,337 | 91,200 |
| 2011/10/05 | 1,355 | 1,366 | 1,316 | 1,317 | 125,300 |
| 2011/10/04 | 1,344 | 1,374 | 1,329 | 1,372 | 38,400 |
| 2011/10/03 | 1,355 | 1,371 | 1,326 | 1,357 | 74,200 |
| 2011/09/30 | 1,410 | 1,420 | 1,367 | 1,384 | 115,800 |
| 2011/09/29 | 1,400 | 1,420 | 1,380 | 1,420 | 84,300 |
| 2011/09/28 | 1,370 | 1,426 | 1,365 | 1,422 | 124,400 |
| 2011/09/27 | 1,292 | 1,367 | 1,289 | 1,367 | 119,300 |
| 2011/09/26 | 1,317 | 1,317 | 1,264 | 1,271 | 79,300 |
| 2011/09/22 | 1,334 | 1,334 | 1,298 | 1,311 | 44,400 |
| 2011/09/21 | 1,339 | 1,342 | 1,318 | 1,333 | 48,600 |
| 2011/09/20 | 1,328 | 1,350 | 1,328 | 1,339 | 38,300 |
| 2011/09/16 | 1,342 | 1,366 | 1,324 | 1,357 | 86,700 |
| 2011/09/15 | 1,352 | 1,365 | 1,315 | 1,324 | 110,800 |
| 2011/09/14 | 1,378 | 1,395 | 1,338 | 1,339 | 73,100 |
| 2011/09/13 | 1,345 | 1,384 | 1,336 | 1,367 | 62,000 |
| 2011/09/12 | 1,320 | 1,351 | 1,320 | 1,327 | 52,600 |
| 2011/09/09 | 1,371 | 1,393 | 1,353 | 1,358 | 154,200 |
| 2011/09/08 | 1,384 | 1,394 | 1,365 | 1,372 | 101,200 |
| 2011/09/07 | 1,319 | 1,371 | 1,316 | 1,359 | 83,100 |
| 2011/09/06 | 1,349 | 1,349 | 1,312 | 1,313 | 80,800 |
| 2011/09/05 | 1,367 | 1,374 | 1,351 | 1,365 | 91,000 |
| 2011/09/02 | 1,359 | 1,387 | 1,350 | 1,373 | 173,400 |
| 2011/09/01 | 1,376 | 1,384 | 1,365 | 1,369 | 124,700 |
| 2011/08/31 | 1,372 | 1,383 | 1,354 | 1,370 | 100,300 |
| 2011/08/30 | 1,357 | 1,386 | 1,356 | 1,374 | 88,000 |
| 2011/08/29 | 1,324 | 1,364 | 1,302 | 1,341 | 179,100 |
| 2011/08/26 | 1,299 | 1,345 | 1,299 | 1,338 | 178,200 |
| 2011/08/25 | 1,253 | 1,337 | 1,249 | 1,296 | 236,000 |
| 2011/08/24 | 1,250 | 1,260 | 1,210 | 1,216 | 115,000 |
| 2011/08/23 | 1,210 | 1,230 | 1,207 | 1,221 | 100,900 |
| 2011/08/22 | 1,221 | 1,242 | 1,207 | 1,209 | 111,000 |
| 2011/08/19 | 1,261 | 1,273 | 1,215 | 1,223 | 170,200 |
| 2011/08/18 | 1,320 | 1,320 | 1,287 | 1,300 | 102,900 |
| 2011/08/17 | 1,325 | 1,342 | 1,297 | 1,320 | 123,300 |
| 2011/08/16 | 1,298 | 1,307 | 1,292 | 1,305 | 60,700 |
| 2011/08/15 | 1,272 | 1,315 | 1,269 | 1,289 | 189,400 |
| 2011/08/12 | 1,260 | 1,293 | 1,239 | 1,243 | 247,900 |
| 2011/08/11 | 1,238 | 1,276 | 1,219 | 1,265 | 123,300 |
| 2011/08/10 | 1,354 | 1,354 | 1,284 | 1,284 | 134,200 |
| 2011/08/09 | 1,242 | 1,303 | 1,206 | 1,294 | 146,500 |
| 2011/08/08 | 1,330 | 1,340 | 1,270 | 1,274 | 186,500 |
| 2011/08/05 | 1,375 | 1,381 | 1,351 | 1,359 | 122,300 |
| 2011/08/04 | 1,433 | 1,457 | 1,423 | 1,426 | 107,800 |
| 2011/08/03 | 1,455 | 1,465 | 1,403 | 1,433 | 193,700 |
| 2011/08/02 | 1,485 | 1,487 | 1,467 | 1,477 | 105,800 |
| 2011/08/01 | 1,436 | 1,491 | 1,432 | 1,485 | 195,600 |
| 2011/07/29 | 1,460 | 1,465 | 1,413 | 1,420 | 76,900 |
| 2011/07/28 | 1,412 | 1,470 | 1,412 | 1,454 | 150,800 |
| 2011/07/27 | 1,450 | 1,450 | 1,423 | 1,434 | 110,900 |
| 2011/07/26 | 1,460 | 1,474 | 1,452 | 1,452 | 159,700 |
| 2011/07/25 | 1,475 | 1,493 | 1,461 | 1,467 | 317,800 |
| 2011/07/22 | 1,408 | 1,436 | 1,396 | 1,431 | 128,200 |
| 2011/07/21 | 1,394 | 1,395 | 1,386 | 1,394 | 50,300 |
| 2011/07/20 | 1,393 | 1,394 | 1,381 | 1,386 | 41,500 |
| 2011/07/19 | 1,395 | 1,399 | 1,375 | 1,381 | 53,000 |
| 2011/07/15 | 1,370 | 1,398 | 1,369 | 1,395 | 98,100 |
| 2011/07/14 | 1,392 | 1,396 | 1,382 | 1,389 | 60,000 |
| 2011/07/13 | 1,385 | 1,396 | 1,377 | 1,392 | 117,200 |
| 2011/07/12 | 1,403 | 1,407 | 1,385 | 1,386 | 66,300 |
| 2011/07/11 | 1,418 | 1,438 | 1,412 | 1,418 | 80,000 |
| 2011/07/08 | 1,413 | 1,425 | 1,403 | 1,418 | 60,700 |
| 2011/07/07 | 1,405 | 1,418 | 1,401 | 1,402 | 46,400 |
| 2011/07/06 | 1,407 | 1,412 | 1,384 | 1,408 | 103,700 |
| 2011/07/05 | 1,421 | 1,435 | 1,403 | 1,406 | 109,200 |
| 2011/07/04 | 1,450 | 1,471 | 1,401 | 1,413 | 351,400 |
| 2011/07/01 | 1,395 | 1,404 | 1,387 | 1,393 | 71,700 |
| 2011/06/30 | 1,389 | 1,389 | 1,351 | 1,373 | 90,500 |
| 2011/06/29 | 1,400 | 1,405 | 1,370 | 1,376 | 104,400 |
| 2011/06/28 | 1,380 | 1,399 | 1,355 | 1,399 | 126,100 |
| 2011/06/27 | 1,371 | 1,389 | 1,356 | 1,383 | 97,100 |
| 2011/06/24 | 1,384 | 1,394 | 1,360 | 1,388 | 75,500 |
| 2011/06/23 | 1,372 | 1,393 | 1,372 | 1,384 | 58,700 |
| 2011/06/22 | 1,397 | 1,397 | 1,368 | 1,393 | 127,000 |
| 2011/06/21 | 1,318 | 1,356 | 1,310 | 1,354 | 121,200 |
| 2011/06/20 | 1,301 | 1,321 | 1,298 | 1,315 | 97,400 |
| 2011/06/17 | 1,315 | 1,317 | 1,280 | 1,283 | 77,200 |
| 2011/06/16 | 1,298 | 1,323 | 1,293 | 1,305 | 139,700 |
| 2011/06/15 | 1,315 | 1,316 | 1,296 | 1,310 | 69,500 |
| 2011/06/14 | 1,292 | 1,310 | 1,281 | 1,300 | 123,300 |
| 2011/06/13 | 1,292 | 1,315 | 1,290 | 1,300 | 40,400 |
| 2011/06/10 | 1,340 | 1,340 | 1,302 | 1,306 | 140,600 |
| 2011/06/09 | 1,342 | 1,342 | 1,311 | 1,321 | 74,500 |
| 2011/06/08 | 1,355 | 1,357 | 1,322 | 1,334 | 77,400 |
| 2011/06/07 | 1,328 | 1,345 | 1,319 | 1,345 | 52,500 |
| 2011/06/06 | 1,366 | 1,367 | 1,320 | 1,328 | 101,600 |
| 2011/06/03 | 1,358 | 1,373 | 1,356 | 1,365 | 171,200 |
| 2011/06/02 | 1,341 | 1,360 | 1,341 | 1,349 | 111,800 |
| 2011/06/01 | 1,369 | 1,371 | 1,338 | 1,371 | 157,100 |
| 2011/05/31 | 1,306 | 1,381 | 1,306 | 1,372 | 252,900 |
| 2011/05/30 | 1,290 | 1,313 | 1,281 | 1,306 | 99,500 |
| 2011/05/27 | 1,282 | 1,293 | 1,270 | 1,279 | 117,100 |
| 2011/05/26 | 1,300 | 1,313 | 1,287 | 1,299 | 103,200 |
| 2011/05/25 | 1,298 | 1,298 | 1,263 | 1,281 | 114,700 |
| 2011/05/24 | 1,305 | 1,308 | 1,283 | 1,292 | 139,600 |
| 2011/05/23 | 1,316 | 1,359 | 1,301 | 1,324 | 257,000 |
| 2011/05/20 | 1,319 | 1,336 | 1,310 | 1,315 | 168,300 |
| 2011/05/19 | 1,358 | 1,366 | 1,321 | 1,326 | 181,600 |
| 2011/05/18 | 1,352 | 1,365 | 1,335 | 1,349 | 215,300 |
| 2011/05/17 | 1,326 | 1,358 | 1,324 | 1,350 | 105,900 |
| 2011/05/16 | 1,390 | 1,390 | 1,315 | 1,319 | 281,000 |
| 2011/05/13 | 1,456 | 1,457 | 1,362 | 1,375 | 231,400 |
| 2011/05/12 | 1,492 | 1,492 | 1,458 | 1,461 | 106,700 |
| 2011/05/11 | 1,499 | 1,510 | 1,481 | 1,492 | 141,900 |
| 2011/05/10 | 1,450 | 1,478 | 1,447 | 1,469 | 84,500 |
| 2011/05/09 | 1,457 | 1,468 | 1,443 | 1,448 | 102,500 |
| 2011/05/06 | 1,469 | 1,473 | 1,444 | 1,453 | 203,100 |
| 2011/05/02 | 1,510 | 1,510 | 1,491 | 1,499 | 110,000 |
| 2011/04/28 | 1,510 | 1,522 | 1,488 | 1,496 | 109,000 |
| 2011/04/27 | 1,502 | 1,517 | 1,490 | 1,495 | 121,200 |
| 2011/04/26 | 1,519 | 1,519 | 1,490 | 1,502 | 70,000 |
| 2011/04/25 | 1,536 | 1,537 | 1,511 | 1,518 | 55,000 |
| 2011/04/22 | 1,533 | 1,535 | 1,527 | 1,531 | 42,200 |
| 2011/04/21 | 1,534 | 1,539 | 1,522 | 1,526 | 82,400 |
| 2011/04/20 | 1,520 | 1,540 | 1,520 | 1,526 | 114,400 |
| 2011/04/19 | 1,507 | 1,526 | 1,503 | 1,515 | 72,700 |
| 2011/04/18 | 1,531 | 1,548 | 1,529 | 1,530 | 134,800 |
| 2011/04/15 | 1,533 | 1,555 | 1,529 | 1,530 | 122,900 |
| 2011/04/14 | 1,486 | 1,538 | 1,480 | 1,532 | 280,200 |
| 2011/04/13 | 1,450 | 1,465 | 1,440 | 1,456 | 60,600 |
| 2011/04/12 | 1,452 | 1,473 | 1,452 | 1,457 | 143,200 |
| 2011/04/11 | 1,441 | 1,459 | 1,434 | 1,448 | 60,500 |
| 2011/04/08 | 1,401 | 1,464 | 1,396 | 1,441 | 129,800 |
| 2011/04/07 | 1,430 | 1,447 | 1,397 | 1,402 | 155,500 |
| 2011/04/06 | 1,455 | 1,455 | 1,416 | 1,425 | 77,900 |
| 2011/04/05 | 1,490 | 1,495 | 1,439 | 1,456 | 99,800 |
| 2011/04/04 | 1,488 | 1,507 | 1,486 | 1,491 | 122,600 |
| 2011/04/01 | 1,500 | 1,510 | 1,479 | 1,489 | 160,500 |
| 2011/03/31 | 1,526 | 1,527 | 1,510 | 1,517 | 127,500 |
| 2011/03/30 | 1,505 | 1,518 | 1,496 | 1,512 | 156,400 |
| 2011/03/29 | 1,502 | 1,502 | 1,480 | 1,496 | 144,200 |
| 2011/03/28 | 1,468 | 1,488 | 1,465 | 1,487 | 129,100 |
| 2011/03/25 | 1,468 | 1,478 | 1,453 | 1,467 | 185,700 |
| 2011/03/24 | 1,458 | 1,463 | 1,433 | 1,450 | 85,800 |
| 2011/03/23 | 1,436 | 1,458 | 1,409 | 1,443 | 129,300 |
| 2011/03/22 | 1,433 | 1,446 | 1,400 | 1,422 | 227,100 |
| 2011/03/18 | 1,362 | 1,432 | 1,362 | 1,408 | 256,400 |
| 2011/03/17 | 1,230 | 1,393 | 1,195 | 1,359 | 325,600 |
| 2011/03/16 | 1,203 | 1,286 | 1,164 | 1,260 | 284,200 |
| 2011/03/15 | 1,294 | 1,299 | 1,014 | 1,202 | 430,100 |
| 2011/03/14 | 1,270 | 1,343 | 1,238 | 1,264 | 245,900 |
| 2011/03/11 | 1,429 | 1,439 | 1,412 | 1,420 | 221,700 |
| 2011/03/10 | 1,411 | 1,432 | 1,402 | 1,423 | 275,500 |
| 2011/03/09 | 1,433 | 1,441 | 1,403 | 1,404 | 230,300 |
| 2011/03/08 | 1,454 | 1,454 | 1,416 | 1,424 | 282,300 |
| 2011/03/07 | 1,484 | 1,484 | 1,455 | 1,462 | 106,800 |
| 2011/03/04 | 1,486 | 1,497 | 1,474 | 1,484 | 179,400 |
| 2011/03/03 | 1,446 | 1,485 | 1,446 | 1,479 | 125,300 |
| 2011/03/02 | 1,490 | 1,490 | 1,446 | 1,452 | 129,000 |
| 2011/03/01 | 1,505 | 1,505 | 1,483 | 1,495 | 156,900 |
| 2011/02/28 | 1,483 | 1,508 | 1,455 | 1,504 | 147,600 |
| 2011/02/25 | 1,467 | 1,482 | 1,430 | 1,481 | 237,600 |
| 2011/02/24 | 1,440 | 1,463 | 1,427 | 1,458 | 316,900 |
| 2011/02/23 | 1,416 | 1,459 | 1,412 | 1,440 | 274,800 |
| 2011/02/22 | 1,441 | 1,445 | 1,397 | 1,407 | 280,600 |
| 2011/02/21 | 1,491 | 1,502 | 1,447 | 1,449 | 379,100 |
| 2011/02/18 | 1,519 | 1,540 | 1,483 | 1,500 | 217,400 |
| 2011/02/17 | 1,544 | 1,550 | 1,512 | 1,519 | 160,400 |
| 2011/02/16 | 1,500 | 1,560 | 1,491 | 1,534 | 234,200 |
| 2011/02/15 | 1,522 | 1,527 | 1,482 | 1,518 | 306,500 |
| 2011/02/14 | 1,571 | 1,571 | 1,525 | 1,540 | 180,000 |
| 2011/02/10 | 1,529 | 1,567 | 1,529 | 1,566 | 126,500 |
| 2011/02/09 | 1,504 | 1,537 | 1,504 | 1,534 | 131,800 |
| 2011/02/08 | 1,509 | 1,518 | 1,503 | 1,509 | 66,900 |
| 2011/02/07 | 1,487 | 1,505 | 1,484 | 1,503 | 115,900 |
| 2011/02/04 | 1,473 | 1,491 | 1,471 | 1,484 | 72,800 |
| 2011/02/03 | 1,481 | 1,495 | 1,472 | 1,479 | 95,000 |
| 2011/02/02 | 1,493 | 1,508 | 1,485 | 1,486 | 70,100 |
| 2011/02/01 | 1,464 | 1,483 | 1,463 | 1,467 | 66,800 |
| 2011/01/31 | 1,463 | 1,476 | 1,450 | 1,462 | 86,500 |
| 2011/01/28 | 1,504 | 1,508 | 1,481 | 1,493 | 101,900 |
| 2011/01/27 | 1,500 | 1,521 | 1,497 | 1,510 | 77,000 |
| 2011/01/26 | 1,500 | 1,510 | 1,492 | 1,492 | 65,700 |
| 2011/01/25 | 1,515 | 1,523 | 1,496 | 1,510 | 87,800 |
| 2011/01/24 | 1,476 | 1,504 | 1,474 | 1,495 | 81,300 |
| 2011/01/21 | 1,515 | 1,533 | 1,456 | 1,461 | 205,700 |
| 2011/01/20 | 1,535 | 1,535 | 1,512 | 1,514 | 109,900 |
| 2011/01/19 | 1,529 | 1,545 | 1,502 | 1,545 | 113,600 |
| 2011/01/18 | 1,521 | 1,531 | 1,520 | 1,524 | 54,700 |
| 2011/01/17 | 1,523 | 1,579 | 1,523 | 1,529 | 121,100 |
| 2011/01/14 | 1,530 | 1,534 | 1,501 | 1,513 | 149,700 |
| 2011/01/13 | 1,542 | 1,560 | 1,533 | 1,534 | 142,900 |
| 2011/01/12 | 1,569 | 1,569 | 1,535 | 1,541 | 89,900 |
| 2011/01/11 | 1,541 | 1,552 | 1,529 | 1,550 | 179,300 |
| 2011/01/07 | 1,523 | 1,563 | 1,523 | 1,548 | 217,900 |
| 2011/01/06 | 1,515 | 1,523 | 1,503 | 1,514 | 133,700 |
| 2011/01/05 | 1,473 | 1,510 | 1,460 | 1,494 | 171,400 |
| 2011/01/04 | 1,442 | 1,477 | 1,435 | 1,463 | 125,800 |