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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,687 | 1,721 | 1,686 | 1,687 | 147,800 |
| 2015/12/29 | 1,668 | 1,696 | 1,650 | 1,681 | 164,200 |
| 2015/12/28 | 1,627 | 1,685 | 1,621 | 1,665 | 138,200 |
| 2015/12/25 | 1,675 | 1,678 | 1,623 | 1,627 | 211,300 |
| 2015/12/24 | 1,700 | 1,732 | 1,662 | 1,676 | 233,400 |
| 2015/12/22 | 1,700 | 1,712 | 1,691 | 1,696 | 144,300 |
| 2015/12/21 | 1,740 | 1,746 | 1,704 | 1,707 | 306,800 |
| 2015/12/18 | 1,757 | 1,799 | 1,736 | 1,780 | 504,800 |
| 2015/12/17 | 1,760 | 1,779 | 1,756 | 1,765 | 158,700 |
| 2015/12/16 | 1,752 | 1,760 | 1,737 | 1,750 | 164,900 |
| 2015/12/15 | 1,760 | 1,774 | 1,744 | 1,744 | 192,200 |
| 2015/12/14 | 1,721 | 1,748 | 1,715 | 1,740 | 156,200 |
| 2015/12/11 | 1,740 | 1,773 | 1,740 | 1,761 | 186,600 |
| 2015/12/10 | 1,731 | 1,760 | 1,726 | 1,753 | 173,000 |
| 2015/12/09 | 1,751 | 1,784 | 1,744 | 1,754 | 187,100 |
| 2015/12/08 | 1,841 | 1,841 | 1,766 | 1,777 | 335,300 |
| 2015/12/07 | 1,854 | 1,868 | 1,838 | 1,855 | 132,500 |
| 2015/12/04 | 1,866 | 1,879 | 1,838 | 1,854 | 200,800 |
| 2015/12/03 | 1,864 | 1,900 | 1,850 | 1,896 | 251,700 |
| 2015/12/02 | 1,875 | 1,879 | 1,853 | 1,865 | 114,000 |
| 2015/12/01 | 1,846 | 1,877 | 1,838 | 1,876 | 184,500 |
| 2015/11/30 | 1,860 | 1,861 | 1,815 | 1,822 | 198,000 |
| 2015/11/27 | 1,860 | 1,870 | 1,850 | 1,864 | 119,300 |
| 2015/11/26 | 1,874 | 1,879 | 1,848 | 1,860 | 117,600 |
| 2015/11/25 | 1,869 | 1,875 | 1,861 | 1,866 | 120,300 |
| 2015/11/24 | 1,860 | 1,877 | 1,853 | 1,869 | 197,400 |
| 2015/11/20 | 1,855 | 1,862 | 1,834 | 1,854 | 161,200 |
| 2015/11/19 | 1,830 | 1,855 | 1,827 | 1,854 | 266,600 |
| 2015/11/18 | 1,830 | 1,842 | 1,801 | 1,817 | 169,600 |
| 2015/11/17 | 1,824 | 1,839 | 1,817 | 1,829 | 150,200 |
| 2015/11/16 | 1,791 | 1,819 | 1,780 | 1,811 | 159,300 |
| 2015/11/13 | 1,829 | 1,840 | 1,811 | 1,823 | 180,500 |
| 2015/11/12 | 1,826 | 1,852 | 1,810 | 1,850 | 220,200 |
| 2015/11/11 | 1,822 | 1,863 | 1,822 | 1,840 | 177,000 |
| 2015/11/10 | 1,803 | 1,845 | 1,790 | 1,845 | 195,700 |
| 2015/11/09 | 1,787 | 1,820 | 1,787 | 1,820 | 367,400 |
| 2015/11/06 | 1,730 | 1,798 | 1,730 | 1,776 | 597,100 |
| 2015/11/05 | 1,655 | 1,690 | 1,653 | 1,674 | 137,800 |
| 2015/11/04 | 1,670 | 1,693 | 1,656 | 1,656 | 169,700 |
| 2015/11/02 | 1,662 | 1,665 | 1,637 | 1,657 | 163,100 |
| 2015/10/30 | 1,714 | 1,714 | 1,671 | 1,671 | 229,700 |
| 2015/10/29 | 1,709 | 1,732 | 1,690 | 1,715 | 261,100 |
| 2015/10/28 | 1,670 | 1,692 | 1,670 | 1,689 | 126,700 |
| 2015/10/27 | 1,703 | 1,710 | 1,661 | 1,668 | 214,000 |
| 2015/10/26 | 1,711 | 1,720 | 1,707 | 1,718 | 130,300 |
| 2015/10/23 | 1,717 | 1,719 | 1,701 | 1,716 | 230,400 |
| 2015/10/22 | 1,678 | 1,717 | 1,678 | 1,692 | 137,000 |
| 2015/10/21 | 1,675 | 1,715 | 1,660 | 1,713 | 161,900 |
| 2015/10/20 | 1,685 | 1,686 | 1,657 | 1,675 | 139,100 |
| 2015/10/19 | 1,727 | 1,731 | 1,691 | 1,698 | 145,200 |
| 2015/10/16 | 1,707 | 1,742 | 1,707 | 1,725 | 302,800 |
| 2015/10/15 | 1,704 | 1,704 | 1,665 | 1,687 | 379,100 |
| 2015/10/14 | 1,635 | 1,635 | 1,606 | 1,624 | 149,200 |
| 2015/10/13 | 1,709 | 1,710 | 1,647 | 1,653 | 222,900 |
| 2015/10/09 | 1,683 | 1,711 | 1,668 | 1,697 | 252,500 |
| 2015/10/08 | 1,648 | 1,668 | 1,613 | 1,657 | 272,900 |
| 2015/10/07 | 1,498 | 1,682 | 1,498 | 1,678 | 612,000 |
| 2015/10/06 | 1,507 | 1,522 | 1,490 | 1,495 | 142,600 |
| 2015/10/05 | 1,472 | 1,503 | 1,466 | 1,491 | 133,800 |
| 2015/10/02 | 1,446 | 1,452 | 1,415 | 1,445 | 119,800 |
| 2015/10/01 | 1,470 | 1,470 | 1,438 | 1,446 | 219,400 |
| 2015/09/30 | 1,441 | 1,460 | 1,431 | 1,453 | 95,600 |
| 2015/09/29 | 1,451 | 1,452 | 1,412 | 1,418 | 161,900 |
| 2015/09/28 | 1,490 | 1,503 | 1,460 | 1,468 | 120,800 |
| 2015/09/25 | 1,446 | 1,475 | 1,439 | 1,475 | 110,200 |
| 2015/09/24 | 1,500 | 1,500 | 1,446 | 1,446 | 185,600 |
| 2015/09/18 | 1,515 | 1,520 | 1,501 | 1,504 | 91,600 |
| 2015/09/17 | 1,510 | 1,550 | 1,510 | 1,529 | 103,000 |
| 2015/09/16 | 1,508 | 1,528 | 1,502 | 1,503 | 101,600 |
| 2015/09/15 | 1,526 | 1,535 | 1,503 | 1,503 | 87,400 |
| 2015/09/14 | 1,532 | 1,560 | 1,508 | 1,515 | 97,500 |
| 2015/09/11 | 1,525 | 1,550 | 1,516 | 1,520 | 169,600 |
| 2015/09/10 | 1,515 | 1,561 | 1,508 | 1,543 | 137,900 |
| 2015/09/09 | 1,520 | 1,554 | 1,488 | 1,552 | 170,300 |
| 2015/09/08 | 1,469 | 1,505 | 1,464 | 1,471 | 145,600 |
| 2015/09/07 | 1,501 | 1,513 | 1,456 | 1,468 | 291,700 |
| 2015/09/04 | 1,560 | 1,565 | 1,499 | 1,522 | 279,500 |
| 2015/09/03 | 1,595 | 1,614 | 1,561 | 1,567 | 199,200 |
| 2015/09/02 | 1,552 | 1,624 | 1,552 | 1,589 | 185,200 |
| 2015/09/01 | 1,618 | 1,620 | 1,573 | 1,573 | 157,700 |
| 2015/08/31 | 1,645 | 1,667 | 1,607 | 1,613 | 188,600 |
| 2015/08/28 | 1,609 | 1,684 | 1,605 | 1,646 | 371,000 |
| 2015/08/27 | 1,539 | 1,576 | 1,532 | 1,534 | 174,800 |
| 2015/08/26 | 1,501 | 1,548 | 1,476 | 1,538 | 310,500 |
| 2015/08/25 | 1,520 | 1,598 | 1,461 | 1,502 | 495,400 |
| 2015/08/24 | 1,659 | 1,664 | 1,601 | 1,606 | 301,500 |
| 2015/08/21 | 1,700 | 1,709 | 1,688 | 1,689 | 249,400 |
| 2015/08/20 | 1,753 | 1,754 | 1,712 | 1,727 | 189,100 |
| 2015/08/19 | 1,777 | 1,804 | 1,757 | 1,767 | 101,700 |
| 2015/08/18 | 1,773 | 1,789 | 1,753 | 1,777 | 156,700 |
| 2015/08/17 | 1,787 | 1,794 | 1,769 | 1,777 | 85,700 |
| 2015/08/14 | 1,816 | 1,816 | 1,773 | 1,786 | 191,500 |
| 2015/08/13 | 1,801 | 1,847 | 1,801 | 1,827 | 135,800 |
| 2015/08/12 | 1,845 | 1,848 | 1,815 | 1,825 | 190,200 |
| 2015/08/11 | 1,828 | 1,857 | 1,822 | 1,855 | 351,100 |
| 2015/08/10 | 1,808 | 1,824 | 1,784 | 1,824 | 281,100 |
| 2015/08/07 | 1,775 | 1,806 | 1,768 | 1,799 | 350,900 |
| 2015/08/06 | 1,749 | 1,779 | 1,741 | 1,775 | 369,700 |
| 2015/08/05 | 1,726 | 1,749 | 1,713 | 1,740 | 413,600 |
| 2015/08/04 | 1,712 | 1,735 | 1,691 | 1,716 | 363,900 |
| 2015/08/03 | 1,713 | 1,713 | 1,684 | 1,689 | 423,400 |
| 2015/07/31 | 1,725 | 1,736 | 1,718 | 1,722 | 172,700 |
| 2015/07/30 | 1,700 | 1,738 | 1,692 | 1,733 | 483,000 |
| 2015/07/29 | 1,718 | 1,723 | 1,695 | 1,701 | 279,200 |
| 2015/07/28 | 1,709 | 1,721 | 1,701 | 1,718 | 293,000 |
| 2015/07/27 | 1,756 | 1,756 | 1,717 | 1,724 | 331,100 |
| 2015/07/24 | 1,774 | 1,784 | 1,760 | 1,766 | 316,200 |
| 2015/07/23 | 1,798 | 1,800 | 1,775 | 1,783 | 320,600 |
| 2015/07/22 | 1,810 | 1,813 | 1,799 | 1,800 | 368,700 |
| 2015/07/21 | 1,825 | 1,827 | 1,809 | 1,818 | 235,100 |
| 2015/07/17 | 1,816 | 1,832 | 1,808 | 1,822 | 290,100 |
| 2015/07/16 | 1,822 | 1,826 | 1,815 | 1,821 | 215,500 |
| 2015/07/15 | 1,824 | 1,832 | 1,818 | 1,825 | 228,100 |
| 2015/07/14 | 1,832 | 1,844 | 1,812 | 1,822 | 529,400 |
| 2015/07/13 | 1,868 | 1,869 | 1,823 | 1,824 | 403,500 |
| 2015/07/10 | 1,869 | 1,882 | 1,851 | 1,856 | 224,100 |
| 2015/07/09 | 1,862 | 1,885 | 1,818 | 1,868 | 457,800 |
| 2015/07/08 | 1,927 | 1,960 | 1,897 | 1,897 | 617,200 |
| 2015/07/07 | 1,897 | 1,932 | 1,884 | 1,913 | 398,900 |
| 2015/07/06 | 1,879 | 1,883 | 1,860 | 1,872 | 299,200 |
| 2015/07/03 | 1,890 | 1,896 | 1,881 | 1,894 | 197,300 |
| 2015/07/02 | 1,890 | 1,909 | 1,888 | 1,890 | 192,300 |
| 2015/07/01 | 1,883 | 1,889 | 1,875 | 1,887 | 117,800 |
| 2015/06/30 | 1,880 | 1,888 | 1,871 | 1,878 | 201,900 |
| 2015/06/29 | 1,887 | 1,895 | 1,873 | 1,882 | 358,300 |
| 2015/06/26 | 1,922 | 1,927 | 1,912 | 1,915 | 160,800 |
| 2015/06/25 | 1,942 | 1,950 | 1,930 | 1,943 | 156,500 |
| 2015/06/24 | 1,960 | 1,986 | 1,960 | 1,965 | 246,300 |
| 2015/06/23 | 1,948 | 1,963 | 1,942 | 1,959 | 246,900 |
| 2015/06/22 | 1,932 | 1,950 | 1,921 | 1,936 | 157,600 |
| 2015/06/19 | 1,918 | 1,950 | 1,900 | 1,945 | 455,200 |
| 2015/06/18 | 1,920 | 1,923 | 1,903 | 1,905 | 261,800 |
| 2015/06/17 | 1,919 | 1,939 | 1,904 | 1,927 | 301,600 |
| 2015/06/16 | 1,910 | 1,922 | 1,903 | 1,912 | 183,600 |
| 2015/06/15 | 1,917 | 1,930 | 1,912 | 1,920 | 116,900 |
| 2015/06/12 | 1,915 | 1,925 | 1,913 | 1,924 | 132,400 |
| 2015/06/11 | 1,917 | 1,918 | 1,906 | 1,918 | 114,200 |
| 2015/06/10 | 1,900 | 1,926 | 1,897 | 1,907 | 198,900 |
| 2015/06/09 | 1,915 | 1,915 | 1,899 | 1,899 | 250,000 |
| 2015/06/08 | 1,901 | 1,924 | 1,900 | 1,918 | 176,800 |
| 2015/06/05 | 1,924 | 1,924 | 1,902 | 1,910 | 222,900 |
| 2015/06/04 | 1,912 | 1,927 | 1,912 | 1,919 | 124,400 |
| 2015/06/03 | 1,908 | 1,938 | 1,901 | 1,928 | 291,400 |
| 2015/06/02 | 1,914 | 1,917 | 1,905 | 1,908 | 291,400 |
| 2015/06/01 | 1,912 | 1,921 | 1,907 | 1,913 | 212,500 |
| 2015/05/29 | 1,917 | 1,924 | 1,910 | 1,917 | 261,900 |
| 2015/05/28 | 1,913 | 1,929 | 1,912 | 1,917 | 169,600 |
| 2015/05/27 | 1,930 | 1,937 | 1,915 | 1,925 | 300,600 |
| 2015/05/26 | 1,960 | 1,966 | 1,934 | 1,951 | 131,800 |
| 2015/05/25 | 1,957 | 1,969 | 1,941 | 1,958 | 167,900 |
| 2015/05/22 | 1,915 | 1,964 | 1,915 | 1,959 | 405,300 |
| 2015/05/21 | 1,915 | 1,923 | 1,909 | 1,909 | 203,100 |
| 2015/05/20 | 1,930 | 1,930 | 1,910 | 1,913 | 268,500 |
| 2015/05/19 | 1,920 | 1,932 | 1,910 | 1,920 | 250,600 |
| 2015/05/18 | 1,923 | 1,937 | 1,906 | 1,915 | 211,900 |
| 2015/05/15 | 1,961 | 1,966 | 1,916 | 1,924 | 281,300 |
| 2015/05/14 | 1,972 | 1,987 | 1,950 | 1,953 | 178,700 |
| 2015/05/13 | 1,975 | 1,992 | 1,963 | 1,966 | 163,300 |
| 2015/05/12 | 1,992 | 1,995 | 1,957 | 1,977 | 194,400 |
| 2015/05/11 | 1,996 | 2,020 | 1,978 | 1,998 | 300,600 |
| 2015/05/08 | 2,038 | 2,047 | 1,992 | 2,016 | 267,800 |
| 2015/05/07 | 2,008 | 2,045 | 2,007 | 2,035 | 239,400 |
| 2015/05/01 | 1,987 | 2,021 | 1,987 | 2,004 | 149,800 |
| 2015/04/30 | 2,034 | 2,058 | 1,987 | 1,997 | 312,000 |
| 2015/04/28 | 2,050 | 2,058 | 2,037 | 2,040 | 266,100 |
| 2015/04/27 | 2,048 | 2,051 | 2,019 | 2,035 | 195,200 |
| 2015/04/24 | 2,019 | 2,047 | 2,018 | 2,047 | 417,900 |
| 2015/04/23 | 1,974 | 2,006 | 1,970 | 2,006 | 387,600 |
| 2015/04/22 | 1,990 | 1,990 | 1,955 | 1,965 | 264,800 |
| 2015/04/21 | 2,001 | 2,013 | 1,966 | 1,978 | 252,100 |
| 2015/04/20 | 2,020 | 2,022 | 1,973 | 1,986 | 442,400 |
| 2015/04/17 | 2,094 | 2,098 | 2,025 | 2,053 | 525,800 |
| 2015/04/16 | 2,035 | 2,090 | 2,035 | 2,078 | 680,100 |
| 2015/04/15 | 1,978 | 2,030 | 1,973 | 2,030 | 1,083,200 |
| 2015/04/14 | 1,947 | 1,966 | 1,945 | 1,961 | 219,100 |
| 2015/04/13 | 1,930 | 1,950 | 1,917 | 1,940 | 282,200 |
| 2015/04/10 | 1,903 | 1,921 | 1,901 | 1,911 | 188,300 |
| 2015/04/09 | 1,919 | 1,922 | 1,897 | 1,902 | 249,200 |
| 2015/04/08 | 1,902 | 1,987 | 1,901 | 1,933 | 679,200 |
| 2015/04/07 | 1,861 | 1,895 | 1,852 | 1,891 | 414,000 |
| 2015/04/06 | 1,866 | 1,870 | 1,857 | 1,862 | 170,000 |
| 2015/04/03 | 1,872 | 1,886 | 1,866 | 1,873 | 175,900 |
| 2015/04/02 | 1,866 | 1,889 | 1,866 | 1,876 | 208,800 |
| 2015/04/01 | 1,881 | 1,883 | 1,865 | 1,865 | 339,900 |
| 2015/03/31 | 1,873 | 1,900 | 1,873 | 1,889 | 208,400 |
| 2015/03/30 | 1,872 | 1,883 | 1,868 | 1,872 | 228,900 |
| 2015/03/27 | 1,871 | 1,914 | 1,870 | 1,884 | 362,900 |
| 2015/03/26 | 1,879 | 1,887 | 1,870 | 1,871 | 456,600 |
| 2015/03/25 | 1,915 | 1,916 | 1,873 | 1,879 | 763,600 |
| 2015/03/24 | 1,918 | 1,924 | 1,910 | 1,916 | 142,300 |
| 2015/03/23 | 1,900 | 1,925 | 1,900 | 1,919 | 212,300 |
| 2015/03/20 | 1,899 | 1,913 | 1,895 | 1,905 | 206,400 |
| 2015/03/19 | 1,900 | 1,923 | 1,898 | 1,899 | 224,500 |
| 2015/03/18 | 1,912 | 1,917 | 1,898 | 1,904 | 423,500 |
| 2015/03/17 | 1,914 | 1,942 | 1,914 | 1,917 | 202,900 |
| 2015/03/16 | 1,920 | 1,929 | 1,907 | 1,920 | 202,900 |
| 2015/03/13 | 1,928 | 1,944 | 1,921 | 1,922 | 378,000 |
| 2015/03/12 | 1,920 | 1,943 | 1,920 | 1,928 | 231,800 |
| 2015/03/11 | 1,910 | 1,939 | 1,902 | 1,926 | 307,500 |
| 2015/03/10 | 1,951 | 1,964 | 1,919 | 1,926 | 371,200 |
| 2015/03/09 | 1,979 | 1,979 | 1,946 | 1,950 | 320,500 |
| 2015/03/06 | 1,998 | 1,999 | 1,978 | 1,988 | 236,400 |
| 2015/03/05 | 1,980 | 2,007 | 1,979 | 2,002 | 244,100 |
| 2015/03/04 | 1,965 | 1,987 | 1,946 | 1,969 | 418,600 |
| 2015/03/03 | 1,981 | 1,988 | 1,959 | 1,975 | 310,700 |
| 2015/03/02 | 1,997 | 2,006 | 1,980 | 1,981 | 416,600 |
| 2015/02/27 | 2,040 | 2,044 | 1,988 | 1,997 | 461,100 |
| 2015/02/26 | 2,020 | 2,049 | 2,017 | 2,029 | 260,300 |
| 2015/02/25 | 2,022 | 2,022 | 2,006 | 2,020 | 164,300 |
| 2015/02/24 | 1,989 | 2,023 | 1,986 | 2,011 | 329,300 |
| 2015/02/23 | 2,000 | 2,005 | 1,978 | 1,983 | 405,800 |
| 2015/02/20 | 1,991 | 2,012 | 1,986 | 1,997 | 471,200 |
| 2015/02/19 | 1,994 | 2,010 | 1,981 | 2,006 | 315,000 |
| 2015/02/18 | 1,965 | 2,011 | 1,965 | 1,995 | 388,000 |
| 2015/02/17 | 1,924 | 1,974 | 1,919 | 1,974 | 590,700 |
| 2015/02/16 | 1,908 | 1,916 | 1,893 | 1,910 | 488,100 |
| 2015/02/13 | 1,892 | 1,905 | 1,885 | 1,892 | 834,000 |
| 2015/02/12 | 1,919 | 1,940 | 1,891 | 1,892 | 2,016,400 |
| 2015/02/10 | 2,042 | 2,071 | 2,025 | 2,049 | 371,300 |
| 2015/02/09 | 2,070 | 2,079 | 2,023 | 2,039 | 317,000 |
| 2015/02/06 | 2,100 | 2,108 | 2,050 | 2,063 | 389,000 |
| 2015/02/05 | 2,069 | 2,096 | 2,042 | 2,084 | 441,600 |
| 2015/02/04 | 2,020 | 2,094 | 2,019 | 2,089 | 1,162,800 |
| 2015/02/03 | 1,946 | 1,991 | 1,943 | 1,982 | 526,000 |
| 2015/02/02 | 1,912 | 1,919 | 1,879 | 1,915 | 576,000 |
| 2015/01/30 | 1,948 | 1,951 | 1,907 | 1,912 | 521,200 |
| 2015/01/29 | 1,993 | 1,993 | 1,935 | 1,941 | 373,500 |
| 2015/01/28 | 1,995 | 2,011 | 1,986 | 2,008 | 181,500 |
| 2015/01/27 | 1,995 | 2,022 | 1,988 | 2,015 | 321,800 |
| 2015/01/26 | 1,971 | 1,993 | 1,959 | 1,984 | 234,100 |
| 2015/01/23 | 1,990 | 2,004 | 1,971 | 1,996 | 274,200 |
| 2015/01/22 | 1,960 | 1,973 | 1,945 | 1,972 | 177,600 |
| 2015/01/21 | 1,994 | 2,004 | 1,950 | 1,963 | 288,800 |
| 2015/01/20 | 2,002 | 2,012 | 1,974 | 2,011 | 300,100 |
| 2015/01/19 | 2,007 | 2,016 | 1,975 | 2,015 | 292,500 |
| 2015/01/16 | 1,900 | 1,978 | 1,891 | 1,971 | 458,200 |
| 2015/01/15 | 1,913 | 1,930 | 1,892 | 1,916 | 357,900 |
| 2015/01/14 | 1,932 | 1,948 | 1,908 | 1,910 | 327,800 |
| 2015/01/13 | 1,960 | 1,961 | 1,914 | 1,949 | 332,900 |
| 2015/01/09 | 1,975 | 1,996 | 1,963 | 1,971 | 359,700 |
| 2015/01/08 | 2,004 | 2,010 | 1,944 | 1,955 | 569,500 |
| 2015/01/07 | 1,963 | 2,034 | 1,962 | 1,975 | 532,000 |
| 2015/01/06 | 1,970 | 2,002 | 1,965 | 1,970 | 509,600 |
| 2015/01/05 | 2,036 | 2,038 | 1,981 | 2,003 | 524,500 |