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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,881 | 1,893 | 1,865 | 1,868 | 94,000 |
| 2016/12/29 | 1,894 | 1,905 | 1,874 | 1,899 | 121,600 |
| 2016/12/28 | 1,885 | 1,903 | 1,872 | 1,895 | 106,200 |
| 2016/12/27 | 1,900 | 1,907 | 1,890 | 1,897 | 134,200 |
| 2016/12/26 | 1,933 | 1,933 | 1,900 | 1,900 | 124,700 |
| 2016/12/22 | 1,944 | 1,944 | 1,908 | 1,928 | 171,700 |
| 2016/12/21 | 1,957 | 1,962 | 1,940 | 1,945 | 192,600 |
| 2016/12/20 | 1,934 | 1,957 | 1,927 | 1,954 | 291,800 |
| 2016/12/19 | 1,870 | 1,936 | 1,870 | 1,927 | 301,500 |
| 2016/12/16 | 1,888 | 1,897 | 1,868 | 1,869 | 126,400 |
| 2016/12/15 | 1,890 | 1,906 | 1,871 | 1,888 | 128,200 |
| 2016/12/14 | 1,920 | 1,924 | 1,893 | 1,901 | 122,800 |
| 2016/12/13 | 1,910 | 1,919 | 1,897 | 1,919 | 117,500 |
| 2016/12/12 | 1,950 | 1,959 | 1,903 | 1,917 | 132,900 |
| 2016/12/09 | 1,890 | 1,930 | 1,874 | 1,930 | 389,200 |
| 2016/12/08 | 1,844 | 1,876 | 1,843 | 1,871 | 160,400 |
| 2016/12/07 | 1,840 | 1,844 | 1,815 | 1,831 | 119,500 |
| 2016/12/06 | 1,850 | 1,851 | 1,813 | 1,814 | 99,600 |
| 2016/12/05 | 1,830 | 1,837 | 1,795 | 1,805 | 134,200 |
| 2016/12/02 | 1,830 | 1,874 | 1,826 | 1,857 | 258,400 |
| 2016/12/01 | 1,780 | 1,835 | 1,768 | 1,828 | 450,400 |
| 2016/11/30 | 1,750 | 1,750 | 1,733 | 1,740 | 117,400 |
| 2016/11/29 | 1,765 | 1,765 | 1,745 | 1,751 | 125,600 |
| 2016/11/28 | 1,740 | 1,764 | 1,725 | 1,763 | 94,900 |
| 2016/11/25 | 1,771 | 1,775 | 1,746 | 1,749 | 144,900 |
| 2016/11/24 | 1,781 | 1,785 | 1,765 | 1,772 | 114,700 |
| 2016/11/22 | 1,748 | 1,771 | 1,742 | 1,768 | 115,400 |
| 2016/11/21 | 1,763 | 1,763 | 1,732 | 1,739 | 209,700 |
| 2016/11/18 | 1,758 | 1,773 | 1,752 | 1,767 | 147,400 |
| 2016/11/17 | 1,751 | 1,763 | 1,742 | 1,758 | 60,100 |
| 2016/11/16 | 1,766 | 1,776 | 1,754 | 1,761 | 122,700 |
| 2016/11/15 | 1,786 | 1,799 | 1,757 | 1,770 | 112,000 |
| 2016/11/14 | 1,758 | 1,788 | 1,756 | 1,780 | 126,100 |
| 2016/11/11 | 1,756 | 1,772 | 1,745 | 1,761 | 121,800 |
| 2016/11/10 | 1,739 | 1,752 | 1,731 | 1,747 | 131,300 |
| 2016/11/09 | 1,749 | 1,753 | 1,637 | 1,659 | 171,800 |
| 2016/11/08 | 1,745 | 1,749 | 1,729 | 1,737 | 103,400 |
| 2016/11/07 | 1,712 | 1,749 | 1,707 | 1,743 | 266,200 |
| 2016/11/04 | 1,705 | 1,710 | 1,661 | 1,675 | 234,000 |
| 2016/11/02 | 1,716 | 1,754 | 1,716 | 1,740 | 155,600 |
| 2016/11/01 | 1,763 | 1,764 | 1,713 | 1,716 | 211,600 |
| 2016/10/31 | 1,771 | 1,798 | 1,769 | 1,779 | 133,000 |
| 2016/10/28 | 1,810 | 1,815 | 1,767 | 1,774 | 192,600 |
| 2016/10/27 | 1,799 | 1,820 | 1,795 | 1,816 | 69,000 |
| 2016/10/26 | 1,828 | 1,830 | 1,791 | 1,801 | 165,200 |
| 2016/10/25 | 1,850 | 1,855 | 1,827 | 1,843 | 112,000 |
| 2016/10/24 | 1,866 | 1,875 | 1,858 | 1,860 | 56,600 |
| 2016/10/21 | 1,870 | 1,890 | 1,857 | 1,860 | 108,400 |
| 2016/10/20 | 1,850 | 1,879 | 1,838 | 1,878 | 170,100 |
| 2016/10/19 | 1,845 | 1,850 | 1,829 | 1,832 | 86,100 |
| 2016/10/18 | 1,820 | 1,845 | 1,804 | 1,845 | 101,300 |
| 2016/10/17 | 1,808 | 1,833 | 1,775 | 1,830 | 131,500 |
| 2016/10/14 | 1,795 | 1,819 | 1,791 | 1,816 | 88,400 |
| 2016/10/13 | 1,796 | 1,798 | 1,780 | 1,792 | 59,400 |
| 2016/10/12 | 1,791 | 1,799 | 1,785 | 1,789 | 84,300 |
| 2016/10/11 | 1,800 | 1,822 | 1,790 | 1,812 | 91,300 |
| 2016/10/07 | 1,791 | 1,800 | 1,776 | 1,799 | 83,300 |
| 2016/10/06 | 1,785 | 1,798 | 1,778 | 1,789 | 105,100 |
| 2016/10/05 | 1,760 | 1,784 | 1,756 | 1,780 | 79,900 |
| 2016/10/04 | 1,775 | 1,782 | 1,761 | 1,772 | 99,500 |
| 2016/10/03 | 1,793 | 1,799 | 1,772 | 1,783 | 107,600 |
| 2016/09/30 | 1,778 | 1,817 | 1,766 | 1,792 | 216,100 |
| 2016/09/29 | 1,749 | 1,805 | 1,718 | 1,798 | 299,900 |
| 2016/09/28 | 1,704 | 1,713 | 1,659 | 1,678 | 125,400 |
| 2016/09/27 | 1,640 | 1,737 | 1,640 | 1,736 | 188,100 |
| 2016/09/26 | 1,671 | 1,671 | 1,649 | 1,653 | 96,800 |
| 2016/09/23 | 1,698 | 1,699 | 1,679 | 1,692 | 66,200 |
| 2016/09/21 | 1,640 | 1,682 | 1,629 | 1,677 | 99,000 |
| 2016/09/20 | 1,650 | 1,650 | 1,613 | 1,641 | 102,600 |
| 2016/09/16 | 1,663 | 1,667 | 1,625 | 1,628 | 195,200 |
| 2016/09/15 | 1,688 | 1,710 | 1,661 | 1,666 | 92,800 |
| 2016/09/14 | 1,707 | 1,723 | 1,701 | 1,706 | 99,300 |
| 2016/09/13 | 1,747 | 1,760 | 1,734 | 1,744 | 68,100 |
| 2016/09/12 | 1,731 | 1,753 | 1,731 | 1,744 | 67,100 |
| 2016/09/09 | 1,775 | 1,777 | 1,758 | 1,763 | 77,500 |
| 2016/09/08 | 1,775 | 1,780 | 1,753 | 1,768 | 101,100 |
| 2016/09/07 | 1,743 | 1,780 | 1,728 | 1,776 | 127,500 |
| 2016/09/06 | 1,754 | 1,769 | 1,746 | 1,759 | 67,100 |
| 2016/09/05 | 1,718 | 1,765 | 1,710 | 1,754 | 86,100 |
| 2016/09/02 | 1,730 | 1,730 | 1,703 | 1,711 | 50,100 |
| 2016/09/01 | 1,751 | 1,755 | 1,721 | 1,731 | 62,100 |
| 2016/08/31 | 1,731 | 1,770 | 1,717 | 1,769 | 114,500 |
| 2016/08/30 | 1,711 | 1,728 | 1,702 | 1,724 | 50,200 |
| 2016/08/29 | 1,700 | 1,720 | 1,684 | 1,714 | 102,100 |
| 2016/08/26 | 1,700 | 1,700 | 1,663 | 1,666 | 77,800 |
| 2016/08/25 | 1,715 | 1,718 | 1,692 | 1,701 | 71,800 |
| 2016/08/24 | 1,718 | 1,718 | 1,691 | 1,697 | 46,300 |
| 2016/08/23 | 1,738 | 1,740 | 1,708 | 1,719 | 102,300 |
| 2016/08/22 | 1,707 | 1,743 | 1,704 | 1,738 | 87,600 |
| 2016/08/19 | 1,644 | 1,710 | 1,643 | 1,700 | 116,800 |
| 2016/08/18 | 1,644 | 1,670 | 1,577 | 1,661 | 101,000 |
| 2016/08/17 | 1,621 | 1,656 | 1,621 | 1,651 | 87,600 |
| 2016/08/16 | 1,633 | 1,656 | 1,631 | 1,644 | 118,500 |
| 2016/08/15 | 1,606 | 1,632 | 1,606 | 1,625 | 51,100 |
| 2016/08/12 | 1,621 | 1,641 | 1,614 | 1,638 | 69,000 |
| 2016/08/10 | 1,607 | 1,629 | 1,599 | 1,610 | 78,500 |
| 2016/08/09 | 1,609 | 1,623 | 1,593 | 1,611 | 98,500 |
| 2016/08/08 | 1,579 | 1,623 | 1,574 | 1,623 | 321,900 |
| 2016/08/05 | 1,508 | 1,542 | 1,501 | 1,531 | 248,900 |
| 2016/08/04 | 1,502 | 1,525 | 1,492 | 1,494 | 224,500 |
| 2016/08/03 | 1,540 | 1,540 | 1,487 | 1,494 | 216,400 |
| 2016/08/02 | 1,557 | 1,572 | 1,545 | 1,546 | 143,000 |
| 2016/08/01 | 1,595 | 1,609 | 1,566 | 1,597 | 86,700 |
| 2016/07/29 | 1,590 | 1,619 | 1,579 | 1,610 | 140,700 |
| 2016/07/28 | 1,591 | 1,619 | 1,575 | 1,603 | 287,300 |
| 2016/07/27 | 1,601 | 1,612 | 1,582 | 1,604 | 99,800 |
| 2016/07/26 | 1,621 | 1,621 | 1,568 | 1,580 | 174,700 |
| 2016/07/25 | 1,622 | 1,659 | 1,606 | 1,652 | 94,400 |
| 2016/07/22 | 1,631 | 1,641 | 1,614 | 1,630 | 101,500 |
| 2016/07/21 | 1,667 | 1,679 | 1,651 | 1,677 | 95,200 |
| 2016/07/20 | 1,668 | 1,673 | 1,635 | 1,651 | 86,500 |
| 2016/07/19 | 1,669 | 1,691 | 1,637 | 1,689 | 145,600 |
| 2016/07/15 | 1,650 | 1,668 | 1,617 | 1,629 | 161,400 |
| 2016/07/14 | 1,562 | 1,633 | 1,555 | 1,624 | 202,400 |
| 2016/07/13 | 1,594 | 1,594 | 1,522 | 1,537 | 183,500 |
| 2016/07/12 | 1,555 | 1,568 | 1,537 | 1,542 | 77,800 |
| 2016/07/11 | 1,504 | 1,520 | 1,480 | 1,510 | 88,900 |
| 2016/07/08 | 1,497 | 1,504 | 1,466 | 1,474 | 113,500 |
| 2016/07/07 | 1,502 | 1,517 | 1,486 | 1,490 | 89,100 |
| 2016/07/06 | 1,537 | 1,544 | 1,493 | 1,517 | 112,200 |
| 2016/07/05 | 1,543 | 1,563 | 1,528 | 1,561 | 155,900 |
| 2016/07/04 | 1,576 | 1,580 | 1,538 | 1,543 | 59,800 |
| 2016/07/01 | 1,577 | 1,577 | 1,544 | 1,548 | 64,400 |
| 2016/06/30 | 1,585 | 1,588 | 1,560 | 1,564 | 79,300 |
| 2016/06/29 | 1,550 | 1,551 | 1,532 | 1,544 | 82,500 |
| 2016/06/28 | 1,532 | 1,552 | 1,480 | 1,532 | 212,900 |
| 2016/06/27 | 1,553 | 1,601 | 1,551 | 1,594 | 152,500 |
| 2016/06/24 | 1,685 | 1,690 | 1,529 | 1,549 | 159,400 |
| 2016/06/23 | 1,638 | 1,649 | 1,624 | 1,648 | 72,000 |
| 2016/06/22 | 1,655 | 1,655 | 1,611 | 1,630 | 88,700 |
| 2016/06/21 | 1,659 | 1,670 | 1,642 | 1,659 | 73,200 |
| 2016/06/20 | 1,652 | 1,680 | 1,647 | 1,673 | 95,500 |
| 2016/06/17 | 1,620 | 1,635 | 1,582 | 1,612 | 326,000 |
| 2016/06/16 | 1,648 | 1,650 | 1,599 | 1,604 | 117,100 |
| 2016/06/15 | 1,640 | 1,658 | 1,626 | 1,638 | 61,900 |
| 2016/06/14 | 1,663 | 1,682 | 1,641 | 1,649 | 63,100 |
| 2016/06/13 | 1,702 | 1,710 | 1,659 | 1,660 | 109,700 |
| 2016/06/10 | 1,797 | 1,797 | 1,726 | 1,736 | 154,100 |
| 2016/06/09 | 1,780 | 1,791 | 1,753 | 1,781 | 119,000 |
| 2016/06/08 | 1,757 | 1,776 | 1,745 | 1,772 | 115,100 |
| 2016/06/07 | 1,723 | 1,748 | 1,723 | 1,743 | 115,100 |
| 2016/06/06 | 1,695 | 1,720 | 1,688 | 1,709 | 138,700 |
| 2016/06/03 | 1,747 | 1,755 | 1,705 | 1,725 | 145,900 |
| 2016/06/02 | 1,771 | 1,790 | 1,741 | 1,750 | 175,400 |
| 2016/06/01 | 1,797 | 1,805 | 1,784 | 1,801 | 102,000 |
| 2016/05/31 | 1,798 | 1,805 | 1,782 | 1,798 | 110,900 |
| 2016/05/30 | 1,795 | 1,798 | 1,768 | 1,792 | 76,300 |
| 2016/05/27 | 1,805 | 1,812 | 1,773 | 1,777 | 101,600 |
| 2016/05/26 | 1,850 | 1,856 | 1,806 | 1,810 | 65,900 |
| 2016/05/25 | 1,818 | 1,844 | 1,814 | 1,833 | 122,900 |
| 2016/05/24 | 1,806 | 1,816 | 1,795 | 1,798 | 91,600 |
| 2016/05/23 | 1,785 | 1,813 | 1,770 | 1,805 | 133,900 |
| 2016/05/20 | 1,751 | 1,799 | 1,730 | 1,793 | 103,500 |
| 2016/05/19 | 1,796 | 1,807 | 1,762 | 1,766 | 160,000 |
| 2016/05/18 | 1,783 | 1,820 | 1,781 | 1,806 | 149,400 |
| 2016/05/17 | 1,790 | 1,812 | 1,785 | 1,798 | 125,000 |
| 2016/05/16 | 1,792 | 1,827 | 1,789 | 1,792 | 115,500 |
| 2016/05/13 | 1,836 | 1,836 | 1,802 | 1,808 | 133,400 |
| 2016/05/12 | 1,857 | 1,863 | 1,829 | 1,835 | 170,300 |
| 2016/05/11 | 1,859 | 1,890 | 1,844 | 1,851 | 286,800 |
| 2016/05/10 | 1,850 | 1,854 | 1,812 | 1,843 | 313,900 |
| 2016/05/09 | 1,749 | 1,859 | 1,747 | 1,859 | 1,003,100 |
| 2016/05/06 | 1,650 | 1,656 | 1,614 | 1,624 | 167,200 |
| 2016/05/02 | 1,620 | 1,673 | 1,620 | 1,666 | 189,200 |
| 2016/04/28 | 1,740 | 1,743 | 1,665 | 1,675 | 182,000 |
| 2016/04/27 | 1,695 | 1,735 | 1,692 | 1,732 | 189,300 |
| 2016/04/26 | 1,684 | 1,691 | 1,664 | 1,685 | 97,700 |
| 2016/04/25 | 1,690 | 1,708 | 1,665 | 1,690 | 111,200 |
| 2016/04/22 | 1,665 | 1,685 | 1,652 | 1,684 | 92,800 |
| 2016/04/21 | 1,678 | 1,687 | 1,661 | 1,674 | 111,000 |
| 2016/04/20 | 1,645 | 1,677 | 1,639 | 1,647 | 130,800 |
| 2016/04/19 | 1,588 | 1,637 | 1,580 | 1,634 | 196,100 |
| 2016/04/18 | 1,530 | 1,553 | 1,523 | 1,532 | 218,700 |
| 2016/04/15 | 1,631 | 1,640 | 1,603 | 1,610 | 144,800 |
| 2016/04/14 | 1,586 | 1,640 | 1,581 | 1,640 | 152,300 |
| 2016/04/13 | 1,578 | 1,598 | 1,552 | 1,562 | 146,200 |
| 2016/04/12 | 1,523 | 1,564 | 1,517 | 1,542 | 115,500 |
| 2016/04/11 | 1,530 | 1,552 | 1,514 | 1,537 | 111,500 |
| 2016/04/08 | 1,500 | 1,555 | 1,485 | 1,528 | 169,000 |
| 2016/04/07 | 1,531 | 1,556 | 1,531 | 1,542 | 106,000 |
| 2016/04/06 | 1,530 | 1,570 | 1,525 | 1,530 | 128,400 |
| 2016/04/05 | 1,602 | 1,611 | 1,544 | 1,545 | 120,800 |
| 2016/04/04 | 1,605 | 1,645 | 1,605 | 1,628 | 138,900 |
| 2016/04/01 | 1,671 | 1,687 | 1,619 | 1,626 | 172,100 |
| 2016/03/31 | 1,659 | 1,670 | 1,638 | 1,649 | 136,800 |
| 2016/03/30 | 1,685 | 1,694 | 1,656 | 1,660 | 169,100 |
| 2016/03/29 | 1,670 | 1,702 | 1,669 | 1,700 | 81,700 |
| 2016/03/28 | 1,701 | 1,717 | 1,678 | 1,699 | 101,200 |
| 2016/03/25 | 1,695 | 1,695 | 1,671 | 1,686 | 105,300 |
| 2016/03/24 | 1,710 | 1,719 | 1,678 | 1,681 | 177,400 |
| 2016/03/23 | 1,741 | 1,749 | 1,725 | 1,732 | 89,400 |
| 2016/03/22 | 1,730 | 1,753 | 1,717 | 1,730 | 156,000 |
| 2016/03/18 | 1,730 | 1,765 | 1,726 | 1,737 | 189,200 |
| 2016/03/17 | 1,735 | 1,763 | 1,727 | 1,744 | 272,200 |
| 2016/03/16 | 1,743 | 1,753 | 1,709 | 1,712 | 147,500 |
| 2016/03/15 | 1,746 | 1,764 | 1,728 | 1,749 | 136,400 |
| 2016/03/14 | 1,744 | 1,765 | 1,731 | 1,750 | 115,700 |
| 2016/03/11 | 1,705 | 1,743 | 1,681 | 1,728 | 209,300 |
| 2016/03/10 | 1,740 | 1,759 | 1,703 | 1,722 | 252,200 |
| 2016/03/09 | 1,690 | 1,767 | 1,690 | 1,749 | 463,300 |
| 2016/03/08 | 1,671 | 1,758 | 1,668 | 1,715 | 289,000 |
| 2016/03/07 | 1,671 | 1,684 | 1,653 | 1,669 | 183,300 |
| 2016/03/04 | 1,577 | 1,675 | 1,577 | 1,665 | 359,100 |
| 2016/03/03 | 1,549 | 1,577 | 1,548 | 1,577 | 130,100 |
| 2016/03/02 | 1,549 | 1,587 | 1,539 | 1,551 | 200,200 |
| 2016/03/01 | 1,483 | 1,509 | 1,469 | 1,503 | 167,900 |
| 2016/02/29 | 1,529 | 1,546 | 1,483 | 1,483 | 181,600 |
| 2016/02/26 | 1,494 | 1,528 | 1,488 | 1,518 | 231,800 |
| 2016/02/25 | 1,475 | 1,500 | 1,475 | 1,482 | 87,600 |
| 2016/02/24 | 1,470 | 1,497 | 1,466 | 1,477 | 157,800 |
| 2016/02/23 | 1,507 | 1,524 | 1,488 | 1,492 | 155,400 |
| 2016/02/22 | 1,471 | 1,513 | 1,463 | 1,475 | 146,800 |
| 2016/02/19 | 1,485 | 1,497 | 1,445 | 1,471 | 175,900 |
| 2016/02/18 | 1,501 | 1,540 | 1,477 | 1,512 | 175,500 |
| 2016/02/17 | 1,520 | 1,528 | 1,425 | 1,444 | 270,200 |
| 2016/02/16 | 1,426 | 1,527 | 1,407 | 1,500 | 349,400 |
| 2016/02/15 | 1,435 | 1,446 | 1,378 | 1,424 | 371,300 |
| 2016/02/12 | 1,400 | 1,429 | 1,348 | 1,352 | 455,900 |
| 2016/02/10 | 1,455 | 1,522 | 1,414 | 1,453 | 1,221,400 |
| 2016/02/09 | 1,354 | 1,358 | 1,299 | 1,300 | 231,700 |
| 2016/02/08 | 1,370 | 1,427 | 1,366 | 1,403 | 216,000 |
| 2016/02/05 | 1,350 | 1,411 | 1,343 | 1,371 | 291,700 |
| 2016/02/04 | 1,349 | 1,415 | 1,342 | 1,374 | 278,200 |
| 2016/02/03 | 1,368 | 1,375 | 1,334 | 1,355 | 218,100 |
| 2016/02/02 | 1,463 | 1,468 | 1,400 | 1,412 | 224,800 |
| 2016/02/01 | 1,437 | 1,465 | 1,433 | 1,445 | 228,800 |
| 2016/01/29 | 1,355 | 1,427 | 1,339 | 1,419 | 385,400 |
| 2016/01/28 | 1,340 | 1,358 | 1,321 | 1,338 | 176,800 |
| 2016/01/27 | 1,333 | 1,358 | 1,326 | 1,340 | 134,800 |
| 2016/01/26 | 1,324 | 1,325 | 1,293 | 1,301 | 160,900 |
| 2016/01/25 | 1,315 | 1,368 | 1,313 | 1,351 | 407,200 |
| 2016/01/22 | 1,340 | 1,355 | 1,310 | 1,342 | 534,700 |
| 2016/01/21 | 1,270 | 1,341 | 1,261 | 1,262 | 517,900 |
| 2016/01/20 | 1,334 | 1,334 | 1,254 | 1,256 | 260,300 |
| 2016/01/19 | 1,351 | 1,364 | 1,306 | 1,327 | 429,400 |
| 2016/01/18 | 1,356 | 1,359 | 1,320 | 1,341 | 359,100 |
| 2016/01/15 | 1,493 | 1,517 | 1,368 | 1,374 | 611,400 |
| 2016/01/14 | 1,470 | 1,500 | 1,462 | 1,485 | 217,000 |
| 2016/01/13 | 1,498 | 1,520 | 1,483 | 1,508 | 209,100 |
| 2016/01/12 | 1,551 | 1,562 | 1,486 | 1,490 | 163,500 |
| 2016/01/08 | 1,564 | 1,605 | 1,551 | 1,566 | 146,500 |
| 2016/01/07 | 1,617 | 1,631 | 1,582 | 1,589 | 260,900 |
| 2016/01/06 | 1,656 | 1,666 | 1,624 | 1,627 | 159,100 |
| 2016/01/05 | 1,652 | 1,687 | 1,648 | 1,660 | 110,800 |
| 2016/01/04 | 1,682 | 1,709 | 1,644 | 1,662 | 150,900 |