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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,213 | 2,275 | 2,146 | 2,273 | 234,000 |
| 2018/12/27 | 2,126 | 2,192 | 2,105 | 2,192 | 358,200 |
| 2018/12/26 | 2,044 | 2,096 | 2,038 | 2,076 | 125,100 |
| 2018/12/25 | 2,006 | 2,098 | 2,002 | 2,063 | 138,200 |
| 2018/12/21 | 2,375 | 2,388 | 2,150 | 2,179 | 335,500 |
| 2018/12/20 | 2,287 | 2,317 | 2,210 | 2,225 | 265,300 |
| 2018/12/19 | 2,309 | 2,358 | 2,262 | 2,337 | 271,600 |
| 2018/12/18 | 2,417 | 2,419 | 2,343 | 2,345 | 245,000 |
| 2018/12/17 | 2,509 | 2,547 | 2,467 | 2,476 | 135,900 |
| 2018/12/14 | 2,657 | 2,681 | 2,550 | 2,554 | 159,300 |
| 2018/12/13 | 2,660 | 2,666 | 2,617 | 2,659 | 106,100 |
| 2018/12/12 | 2,593 | 2,659 | 2,584 | 2,646 | 148,200 |
| 2018/12/11 | 2,616 | 2,629 | 2,526 | 2,561 | 159,000 |
| 2018/12/10 | 2,614 | 2,668 | 2,610 | 2,656 | 148,700 |
| 2018/12/07 | 2,695 | 2,698 | 2,614 | 2,619 | 125,400 |
| 2018/12/06 | 2,790 | 2,790 | 2,710 | 2,713 | 74,900 |
| 2018/12/05 | 2,728 | 2,801 | 2,726 | 2,789 | 127,700 |
| 2018/12/04 | 2,861 | 2,875 | 2,796 | 2,809 | 149,900 |
| 2018/12/03 | 2,875 | 2,878 | 2,806 | 2,823 | 171,300 |
| 2018/11/30 | 2,773 | 2,842 | 2,771 | 2,825 | 152,500 |
| 2018/11/29 | 2,775 | 2,800 | 2,761 | 2,771 | 134,800 |
| 2018/11/28 | 2,743 | 2,768 | 2,710 | 2,745 | 167,300 |
| 2018/11/27 | 2,737 | 2,775 | 2,725 | 2,746 | 136,500 |
| 2018/11/26 | 2,750 | 2,770 | 2,721 | 2,737 | 92,700 |
| 2018/11/22 | 2,788 | 2,813 | 2,754 | 2,764 | 113,400 |
| 2018/11/21 | 2,786 | 2,798 | 2,737 | 2,791 | 95,500 |
| 2018/11/20 | 2,822 | 2,844 | 2,789 | 2,799 | 101,300 |
| 2018/11/19 | 2,834 | 2,836 | 2,763 | 2,809 | 169,300 |
| 2018/11/16 | 2,937 | 2,970 | 2,835 | 2,839 | 161,400 |
| 2018/11/15 | 2,902 | 2,928 | 2,866 | 2,910 | 148,000 |
| 2018/11/14 | 2,985 | 2,992 | 2,896 | 2,898 | 191,100 |
| 2018/11/13 | 3,060 | 3,060 | 2,997 | 3,005 | 101,500 |
| 2018/11/12 | 3,075 | 3,110 | 3,065 | 3,100 | 92,000 |
| 2018/11/09 | 3,230 | 3,230 | 3,100 | 3,100 | 134,900 |
| 2018/11/08 | 3,200 | 3,285 | 3,190 | 3,235 | 143,800 |
| 2018/11/07 | 3,210 | 3,210 | 3,050 | 3,150 | 321,000 |
| 2018/11/06 | 3,210 | 3,260 | 3,170 | 3,220 | 187,200 |
| 2018/11/05 | 3,280 | 3,295 | 3,190 | 3,195 | 193,000 |
| 2018/11/02 | 3,420 | 3,445 | 3,300 | 3,350 | 217,000 |
| 2018/11/01 | 3,400 | 3,440 | 3,360 | 3,400 | 138,300 |
| 2018/10/31 | 3,375 | 3,405 | 3,300 | 3,400 | 113,800 |
| 2018/10/30 | 3,230 | 3,325 | 3,225 | 3,305 | 89,800 |
| 2018/10/29 | 3,305 | 3,375 | 3,240 | 3,245 | 72,600 |
| 2018/10/26 | 3,325 | 3,335 | 3,240 | 3,290 | 136,100 |
| 2018/10/25 | 3,270 | 3,290 | 3,235 | 3,255 | 117,800 |
| 2018/10/24 | 3,425 | 3,425 | 3,330 | 3,380 | 89,900 |
| 2018/10/23 | 3,485 | 3,505 | 3,370 | 3,380 | 124,600 |
| 2018/10/22 | 3,490 | 3,530 | 3,440 | 3,500 | 95,800 |
| 2018/10/19 | 3,445 | 3,485 | 3,430 | 3,475 | 82,000 |
| 2018/10/18 | 3,555 | 3,570 | 3,485 | 3,515 | 100,400 |
| 2018/10/17 | 3,605 | 3,610 | 3,530 | 3,560 | 135,000 |
| 2018/10/16 | 3,510 | 3,570 | 3,475 | 3,545 | 149,100 |
| 2018/10/15 | 3,680 | 3,685 | 3,505 | 3,515 | 367,300 |
| 2018/10/12 | 3,710 | 3,710 | 3,575 | 3,680 | 345,500 |
| 2018/10/11 | 3,430 | 3,445 | 3,370 | 3,430 | 180,300 |
| 2018/10/10 | 3,555 | 3,620 | 3,545 | 3,570 | 111,800 |
| 2018/10/09 | 3,585 | 3,615 | 3,530 | 3,545 | 133,500 |
| 2018/10/05 | 3,620 | 3,630 | 3,585 | 3,615 | 99,500 |
| 2018/10/04 | 3,690 | 3,710 | 3,640 | 3,675 | 76,400 |
| 2018/10/03 | 3,710 | 3,735 | 3,630 | 3,645 | 76,300 |
| 2018/10/02 | 3,740 | 3,785 | 3,690 | 3,710 | 112,400 |
| 2018/10/01 | 3,725 | 3,760 | 3,690 | 3,690 | 106,400 |
| 2018/09/28 | 3,650 | 3,725 | 3,650 | 3,715 | 148,600 |
| 2018/09/27 | 3,725 | 3,725 | 3,615 | 3,635 | 116,300 |
| 2018/09/26 | 3,735 | 3,745 | 3,705 | 3,725 | 86,000 |
| 2018/09/25 | 3,665 | 3,715 | 3,635 | 3,715 | 165,200 |
| 2018/09/21 | 3,690 | 3,690 | 3,630 | 3,670 | 234,000 |
| 2018/09/20 | 3,620 | 3,680 | 3,590 | 3,675 | 179,000 |
| 2018/09/19 | 3,500 | 3,600 | 3,475 | 3,600 | 225,700 |
| 2018/09/18 | 3,470 | 3,485 | 3,425 | 3,470 | 86,100 |
| 2018/09/14 | 3,420 | 3,485 | 3,410 | 3,460 | 147,700 |
| 2018/09/13 | 3,375 | 3,435 | 3,375 | 3,410 | 164,400 |
| 2018/09/12 | 3,345 | 3,380 | 3,295 | 3,325 | 154,900 |
| 2018/09/11 | 3,320 | 3,330 | 3,290 | 3,315 | 107,400 |
| 2018/09/10 | 3,265 | 3,340 | 3,255 | 3,320 | 130,300 |
| 2018/09/07 | 3,295 | 3,315 | 3,265 | 3,285 | 136,800 |
| 2018/09/06 | 3,330 | 3,330 | 3,280 | 3,305 | 89,200 |
| 2018/09/05 | 3,285 | 3,370 | 3,265 | 3,355 | 113,800 |
| 2018/09/04 | 3,315 | 3,320 | 3,270 | 3,285 | 68,900 |
| 2018/09/03 | 3,330 | 3,335 | 3,275 | 3,315 | 158,100 |
| 2018/08/31 | 3,400 | 3,405 | 3,365 | 3,365 | 87,000 |
| 2018/08/30 | 3,460 | 3,460 | 3,405 | 3,430 | 363,500 |
| 2018/08/29 | 3,435 | 3,440 | 3,395 | 3,420 | 87,500 |
| 2018/08/28 | 3,450 | 3,465 | 3,360 | 3,390 | 133,800 |
| 2018/08/27 | 3,365 | 3,425 | 3,360 | 3,410 | 117,000 |
| 2018/08/24 | 3,365 | 3,365 | 3,270 | 3,335 | 149,200 |
| 2018/08/23 | 3,345 | 3,345 | 3,255 | 3,280 | 149,000 |
| 2018/08/22 | 3,270 | 3,330 | 3,255 | 3,310 | 172,900 |
| 2018/08/21 | 3,200 | 3,230 | 3,160 | 3,220 | 84,400 |
| 2018/08/20 | 3,250 | 3,300 | 3,200 | 3,210 | 97,000 |
| 2018/08/17 | 3,240 | 3,255 | 3,195 | 3,210 | 105,300 |
| 2018/08/16 | 3,150 | 3,200 | 3,100 | 3,200 | 281,100 |
| 2018/08/15 | 3,320 | 3,330 | 3,245 | 3,270 | 162,700 |
| 2018/08/14 | 3,345 | 3,375 | 3,280 | 3,320 | 222,500 |
| 2018/08/13 | 3,350 | 3,395 | 3,345 | 3,345 | 156,300 |
| 2018/08/10 | 3,400 | 3,435 | 3,380 | 3,420 | 166,700 |
| 2018/08/09 | 3,435 | 3,445 | 3,390 | 3,435 | 225,600 |
| 2018/08/08 | 3,400 | 3,515 | 3,400 | 3,515 | 306,700 |
| 2018/08/07 | 3,315 | 3,395 | 3,260 | 3,395 | 177,600 |
| 2018/08/06 | 3,345 | 3,410 | 3,320 | 3,370 | 219,300 |
| 2018/08/03 | 3,380 | 3,430 | 3,300 | 3,345 | 343,100 |
| 2018/08/02 | 3,340 | 3,480 | 3,335 | 3,405 | 719,100 |
| 2018/08/01 | 3,150 | 3,155 | 3,085 | 3,130 | 143,500 |
| 2018/07/31 | 3,075 | 3,145 | 3,060 | 3,120 | 148,000 |
| 2018/07/30 | 3,070 | 3,150 | 3,060 | 3,110 | 148,300 |
| 2018/07/27 | 3,035 | 3,085 | 3,035 | 3,080 | 80,100 |
| 2018/07/26 | 3,005 | 3,050 | 3,000 | 3,035 | 101,500 |
| 2018/07/25 | 2,958 | 3,005 | 2,947 | 3,000 | 103,600 |
| 2018/07/24 | 2,879 | 2,930 | 2,879 | 2,911 | 68,700 |
| 2018/07/23 | 2,828 | 2,870 | 2,824 | 2,847 | 97,200 |
| 2018/07/20 | 2,858 | 2,902 | 2,842 | 2,851 | 104,600 |
| 2018/07/19 | 2,880 | 2,934 | 2,873 | 2,899 | 58,200 |
| 2018/07/18 | 2,881 | 2,922 | 2,874 | 2,875 | 53,700 |
| 2018/07/17 | 2,841 | 2,920 | 2,826 | 2,883 | 87,700 |
| 2018/07/13 | 2,872 | 2,883 | 2,833 | 2,856 | 91,500 |
| 2018/07/12 | 2,930 | 2,946 | 2,878 | 2,880 | 117,800 |
| 2018/07/11 | 2,940 | 2,972 | 2,934 | 2,950 | 101,100 |
| 2018/07/10 | 2,910 | 2,956 | 2,898 | 2,935 | 145,400 |
| 2018/07/09 | 2,876 | 2,878 | 2,828 | 2,876 | 105,600 |
| 2018/07/06 | 2,870 | 2,878 | 2,822 | 2,835 | 164,300 |
| 2018/07/05 | 2,900 | 2,900 | 2,828 | 2,870 | 135,000 |
| 2018/07/04 | 2,834 | 2,897 | 2,818 | 2,887 | 240,600 |
| 2018/07/03 | 3,000 | 3,005 | 2,831 | 2,851 | 376,200 |
| 2018/07/02 | 3,070 | 3,100 | 3,040 | 3,045 | 156,600 |
| 2018/06/29 | 3,065 | 3,085 | 3,030 | 3,070 | 199,000 |
| 2018/06/28 | 3,010 | 3,070 | 3,005 | 3,040 | 126,800 |
| 2018/06/27 | 2,980 | 3,095 | 2,978 | 3,080 | 330,800 |
| 2018/06/26 | 2,887 | 2,950 | 2,870 | 2,950 | 157,500 |
| 2018/06/25 | 2,907 | 2,947 | 2,894 | 2,902 | 215,000 |
| 2018/06/22 | 2,832 | 2,907 | 2,825 | 2,906 | 129,800 |
| 2018/06/21 | 2,894 | 2,915 | 2,871 | 2,880 | 128,100 |
| 2018/06/20 | 2,872 | 2,901 | 2,832 | 2,896 | 189,000 |
| 2018/06/19 | 2,890 | 2,911 | 2,866 | 2,868 | 168,100 |
| 2018/06/18 | 2,880 | 2,897 | 2,854 | 2,885 | 123,600 |
| 2018/06/15 | 2,920 | 2,960 | 2,902 | 2,903 | 90,800 |
| 2018/06/14 | 2,940 | 2,940 | 2,900 | 2,912 | 98,700 |
| 2018/06/13 | 2,885 | 2,971 | 2,884 | 2,961 | 143,100 |
| 2018/06/12 | 2,920 | 2,921 | 2,890 | 2,895 | 102,700 |
| 2018/06/11 | 2,900 | 2,917 | 2,883 | 2,891 | 82,200 |
| 2018/06/08 | 2,907 | 2,940 | 2,905 | 2,928 | 197,900 |
| 2018/06/07 | 2,943 | 2,971 | 2,902 | 2,904 | 180,700 |
| 2018/06/06 | 2,950 | 2,972 | 2,924 | 2,943 | 191,600 |
| 2018/06/05 | 3,020 | 3,060 | 2,976 | 2,977 | 189,600 |
| 2018/06/04 | 2,999 | 3,040 | 2,999 | 3,025 | 95,000 |
| 2018/06/01 | 2,941 | 3,035 | 2,941 | 3,015 | 132,900 |
| 2018/05/31 | 2,952 | 3,005 | 2,952 | 2,957 | 173,300 |
| 2018/05/30 | 2,970 | 2,980 | 2,911 | 2,912 | 142,200 |
| 2018/05/29 | 3,015 | 3,055 | 3,005 | 3,010 | 117,900 |
| 2018/05/28 | 3,080 | 3,105 | 3,005 | 3,015 | 165,400 |
| 2018/05/25 | 3,125 | 3,165 | 3,080 | 3,110 | 268,000 |
| 2018/05/24 | 3,115 | 3,195 | 3,100 | 3,180 | 347,700 |
| 2018/05/23 | 3,085 | 3,120 | 3,070 | 3,115 | 219,400 |
| 2018/05/22 | 3,095 | 3,125 | 3,075 | 3,075 | 85,100 |
| 2018/05/21 | 3,145 | 3,165 | 3,085 | 3,095 | 113,200 |
| 2018/05/18 | 3,130 | 3,165 | 3,130 | 3,145 | 103,300 |
| 2018/05/17 | 3,085 | 3,130 | 3,075 | 3,105 | 106,000 |
| 2018/05/16 | 3,135 | 3,160 | 3,085 | 3,085 | 123,600 |
| 2018/05/15 | 3,140 | 3,165 | 3,110 | 3,150 | 163,300 |
| 2018/05/14 | 3,105 | 3,235 | 3,100 | 3,130 | 305,600 |
| 2018/05/11 | 3,070 | 3,085 | 3,040 | 3,065 | 156,700 |
| 2018/05/10 | 3,085 | 3,100 | 2,992 | 3,070 | 238,200 |
| 2018/05/09 | 3,125 | 3,135 | 3,070 | 3,085 | 206,100 |
| 2018/05/08 | 3,065 | 3,150 | 3,040 | 3,130 | 353,600 |
| 2018/05/07 | 2,837 | 3,060 | 2,837 | 3,060 | 504,200 |
| 2018/05/02 | 2,826 | 2,885 | 2,826 | 2,857 | 133,300 |
| 2018/05/01 | 2,900 | 2,918 | 2,857 | 2,876 | 163,500 |
| 2018/04/27 | 2,910 | 2,925 | 2,892 | 2,907 | 146,300 |
| 2018/04/26 | 2,914 | 2,924 | 2,885 | 2,904 | 137,800 |
| 2018/04/25 | 2,894 | 2,935 | 2,887 | 2,915 | 217,800 |
| 2018/04/24 | 2,833 | 2,918 | 2,816 | 2,898 | 302,100 |
| 2018/04/23 | 2,832 | 2,837 | 2,805 | 2,815 | 112,700 |
| 2018/04/20 | 2,819 | 2,848 | 2,806 | 2,826 | 126,800 |
| 2018/04/19 | 2,742 | 2,844 | 2,741 | 2,830 | 322,500 |
| 2018/04/18 | 2,688 | 2,735 | 2,660 | 2,729 | 201,500 |
| 2018/04/17 | 2,700 | 2,733 | 2,690 | 2,710 | 112,800 |
| 2018/04/16 | 2,734 | 2,746 | 2,694 | 2,705 | 155,100 |
| 2018/04/13 | 2,720 | 2,737 | 2,675 | 2,721 | 268,000 |
| 2018/04/12 | 2,784 | 2,784 | 2,729 | 2,730 | 341,900 |
| 2018/04/11 | 2,885 | 2,885 | 2,735 | 2,785 | 1,068,000 |
| 2018/04/10 | 2,570 | 2,595 | 2,523 | 2,585 | 176,100 |
| 2018/04/09 | 2,585 | 2,598 | 2,551 | 2,579 | 159,100 |
| 2018/04/06 | 2,608 | 2,631 | 2,597 | 2,601 | 106,200 |
| 2018/04/05 | 2,609 | 2,616 | 2,569 | 2,596 | 168,900 |
| 2018/04/04 | 2,596 | 2,613 | 2,573 | 2,596 | 126,100 |
| 2018/04/03 | 2,599 | 2,612 | 2,571 | 2,581 | 204,500 |
| 2018/04/02 | 2,648 | 2,655 | 2,624 | 2,636 | 121,500 |
| 2018/03/30 | 2,653 | 2,667 | 2,627 | 2,659 | 122,200 |
| 2018/03/29 | 2,619 | 2,634 | 2,572 | 2,603 | 201,500 |
| 2018/03/28 | 2,590 | 2,633 | 2,571 | 2,605 | 227,300 |
| 2018/03/27 | 2,671 | 2,678 | 2,582 | 2,625 | 394,600 |
| 2018/03/26 | 2,607 | 2,631 | 2,562 | 2,631 | 234,600 |
| 2018/03/23 | 2,606 | 2,613 | 2,587 | 2,593 | 311,500 |
| 2018/03/22 | 2,679 | 2,778 | 2,628 | 2,656 | 252,900 |
| 2018/03/20 | 2,580 | 2,633 | 2,574 | 2,629 | 243,000 |
| 2018/03/19 | 2,588 | 2,638 | 2,584 | 2,619 | 158,500 |
| 2018/03/16 | 2,611 | 2,643 | 2,588 | 2,590 | 187,100 |
| 2018/03/15 | 2,621 | 2,636 | 2,584 | 2,606 | 229,900 |
| 2018/03/14 | 2,677 | 2,677 | 2,613 | 2,624 | 249,900 |
| 2018/03/13 | 2,640 | 2,685 | 2,598 | 2,683 | 311,200 |
| 2018/03/12 | 2,630 | 2,684 | 2,621 | 2,676 | 117,400 |
| 2018/03/09 | 2,621 | 2,621 | 2,572 | 2,584 | 129,300 |
| 2018/03/08 | 2,585 | 2,615 | 2,564 | 2,582 | 191,900 |
| 2018/03/07 | 2,577 | 2,577 | 2,551 | 2,565 | 149,100 |
| 2018/03/06 | 2,559 | 2,609 | 2,528 | 2,583 | 189,900 |
| 2018/03/05 | 2,540 | 2,556 | 2,523 | 2,527 | 161,400 |
| 2018/03/02 | 2,535 | 2,575 | 2,527 | 2,556 | 161,500 |
| 2018/03/01 | 2,654 | 2,664 | 2,582 | 2,584 | 307,300 |
| 2018/02/28 | 2,720 | 2,728 | 2,673 | 2,693 | 244,100 |
| 2018/02/27 | 2,731 | 2,755 | 2,699 | 2,725 | 147,800 |
| 2018/02/26 | 2,737 | 2,737 | 2,694 | 2,711 | 93,900 |
| 2018/02/23 | 2,687 | 2,705 | 2,676 | 2,704 | 144,300 |
| 2018/02/22 | 2,661 | 2,670 | 2,615 | 2,644 | 228,300 |
| 2018/02/21 | 2,722 | 2,728 | 2,666 | 2,689 | 222,300 |
| 2018/02/20 | 2,687 | 2,739 | 2,678 | 2,722 | 211,700 |
| 2018/02/19 | 2,626 | 2,682 | 2,601 | 2,682 | 163,100 |
| 2018/02/16 | 2,576 | 2,593 | 2,542 | 2,576 | 187,900 |
| 2018/02/15 | 2,505 | 2,563 | 2,505 | 2,534 | 163,000 |
| 2018/02/14 | 2,550 | 2,581 | 2,451 | 2,469 | 231,900 |
| 2018/02/13 | 2,671 | 2,697 | 2,557 | 2,566 | 260,700 |
| 2018/02/09 | 2,654 | 2,668 | 2,567 | 2,632 | 399,400 |
| 2018/02/08 | 2,852 | 2,881 | 2,726 | 2,728 | 412,600 |
| 2018/02/07 | 3,045 | 3,095 | 2,822 | 2,848 | 608,200 |
| 2018/02/06 | 2,632 | 2,880 | 2,632 | 2,742 | 299,700 |
| 2018/02/05 | 2,969 | 2,971 | 2,924 | 2,932 | 207,900 |
| 2018/02/02 | 3,060 | 3,070 | 2,992 | 3,010 | 107,200 |
| 2018/02/01 | 3,005 | 3,075 | 3,005 | 3,060 | 89,800 |
| 2018/01/31 | 3,020 | 3,075 | 3,020 | 3,025 | 118,800 |
| 2018/01/30 | 3,085 | 3,100 | 3,040 | 3,040 | 159,600 |
| 2018/01/29 | 3,070 | 3,105 | 3,045 | 3,095 | 152,200 |
| 2018/01/26 | 3,020 | 3,080 | 3,015 | 3,070 | 172,800 |
| 2018/01/25 | 2,998 | 3,035 | 2,975 | 3,015 | 166,500 |
| 2018/01/24 | 3,025 | 3,045 | 3,000 | 3,005 | 143,100 |
| 2018/01/23 | 3,000 | 3,075 | 2,986 | 3,055 | 151,400 |
| 2018/01/22 | 2,999 | 3,010 | 2,977 | 3,005 | 126,700 |
| 2018/01/19 | 2,980 | 3,025 | 2,969 | 3,005 | 156,200 |
| 2018/01/18 | 3,065 | 3,065 | 2,990 | 3,000 | 144,800 |
| 2018/01/17 | 3,035 | 3,065 | 3,005 | 3,050 | 134,700 |
| 2018/01/16 | 3,060 | 3,110 | 3,055 | 3,080 | 105,700 |
| 2018/01/15 | 3,130 | 3,135 | 3,050 | 3,090 | 187,400 |
| 2018/01/12 | 3,080 | 3,120 | 3,065 | 3,105 | 225,500 |
| 2018/01/11 | 3,005 | 3,080 | 3,000 | 3,070 | 247,200 |
| 2018/01/10 | 3,020 | 3,070 | 2,987 | 3,040 | 218,900 |
| 2018/01/09 | 3,060 | 3,085 | 3,010 | 3,025 | 173,500 |
| 2018/01/05 | 3,000 | 3,050 | 3,000 | 3,040 | 236,200 |
| 2018/01/04 | 2,920 | 2,989 | 2,920 | 2,981 | 281,300 |