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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,341 | 1,373 | 1,341 | 1,362 | 133,800 |
| 2022/12/29 | 1,318 | 1,326 | 1,301 | 1,323 | 107,800 |
| 2022/12/28 | 1,337 | 1,350 | 1,326 | 1,344 | 120,800 |
| 2022/12/27 | 1,359 | 1,360 | 1,331 | 1,344 | 100,100 |
| 2022/12/26 | 1,318 | 1,347 | 1,318 | 1,341 | 116,300 |
| 2022/12/23 | 1,343 | 1,353 | 1,311 | 1,318 | 135,700 |
| 2022/12/22 | 1,364 | 1,374 | 1,335 | 1,373 | 145,100 |
| 2022/12/21 | 1,362 | 1,400 | 1,351 | 1,352 | 231,200 |
| 2022/12/20 | 1,369 | 1,385 | 1,314 | 1,346 | 255,100 |
| 2022/12/19 | 1,385 | 1,396 | 1,359 | 1,360 | 265,700 |
| 2022/12/16 | 1,431 | 1,444 | 1,401 | 1,401 | 219,400 |
| 2022/12/15 | 1,476 | 1,505 | 1,453 | 1,456 | 218,200 |
| 2022/12/14 | 1,459 | 1,491 | 1,459 | 1,486 | 173,300 |
| 2022/12/13 | 1,403 | 1,463 | 1,403 | 1,452 | 216,400 |
| 2022/12/12 | 1,354 | 1,396 | 1,354 | 1,390 | 172,600 |
| 2022/12/09 | 1,339 | 1,377 | 1,337 | 1,357 | 148,400 |
| 2022/12/08 | 1,387 | 1,388 | 1,341 | 1,345 | 202,700 |
| 2022/12/07 | 1,390 | 1,397 | 1,358 | 1,389 | 275,400 |
| 2022/12/06 | 1,431 | 1,445 | 1,422 | 1,430 | 132,800 |
| 2022/12/05 | 1,504 | 1,504 | 1,443 | 1,451 | 134,200 |
| 2022/12/02 | 1,515 | 1,524 | 1,491 | 1,497 | 165,000 |
| 2022/12/01 | 1,513 | 1,543 | 1,513 | 1,528 | 241,700 |
| 2022/11/30 | 1,491 | 1,541 | 1,491 | 1,529 | 230,200 |
| 2022/11/29 | 1,507 | 1,507 | 1,487 | 1,491 | 109,100 |
| 2022/11/28 | 1,540 | 1,544 | 1,511 | 1,514 | 115,700 |
| 2022/11/25 | 1,573 | 1,573 | 1,535 | 1,543 | 114,400 |
| 2022/11/24 | 1,568 | 1,584 | 1,557 | 1,560 | 96,700 |
| 2022/11/22 | 1,570 | 1,598 | 1,565 | 1,565 | 115,900 |
| 2022/11/21 | 1,571 | 1,604 | 1,564 | 1,576 | 106,000 |
| 2022/11/18 | 1,605 | 1,609 | 1,552 | 1,553 | 186,500 |
| 2022/11/17 | 1,545 | 1,610 | 1,544 | 1,599 | 129,800 |
| 2022/11/16 | 1,575 | 1,576 | 1,552 | 1,552 | 139,400 |
| 2022/11/15 | 1,590 | 1,591 | 1,567 | 1,577 | 153,400 |
| 2022/11/14 | 1,642 | 1,651 | 1,598 | 1,610 | 165,700 |
| 2022/11/11 | 1,650 | 1,669 | 1,593 | 1,658 | 334,900 |
| 2022/11/10 | 1,750 | 1,757 | 1,637 | 1,649 | 477,600 |
| 2022/11/09 | 1,783 | 1,814 | 1,773 | 1,811 | 234,300 |
| 2022/11/08 | 1,808 | 1,830 | 1,787 | 1,810 | 346,700 |
| 2022/11/07 | 1,754 | 1,799 | 1,701 | 1,794 | 284,300 |
| 2022/11/04 | 1,778 | 1,801 | 1,743 | 1,751 | 325,800 |
| 2022/11/02 | 1,728 | 1,833 | 1,714 | 1,763 | 692,300 |
| 2022/11/01 | 1,644 | 1,698 | 1,632 | 1,697 | 284,100 |
| 2022/10/31 | 1,594 | 1,629 | 1,580 | 1,619 | 209,500 |
| 2022/10/28 | 1,520 | 1,577 | 1,518 | 1,574 | 277,400 |
| 2022/10/27 | 1,545 | 1,553 | 1,526 | 1,533 | 96,600 |
| 2022/10/26 | 1,530 | 1,546 | 1,522 | 1,541 | 84,600 |
| 2022/10/25 | 1,494 | 1,518 | 1,491 | 1,509 | 72,000 |
| 2022/10/24 | 1,518 | 1,518 | 1,487 | 1,495 | 71,200 |
| 2022/10/21 | 1,503 | 1,507 | 1,489 | 1,501 | 49,900 |
| 2022/10/20 | 1,475 | 1,503 | 1,475 | 1,500 | 82,100 |
| 2022/10/19 | 1,500 | 1,500 | 1,480 | 1,486 | 71,400 |
| 2022/10/18 | 1,508 | 1,514 | 1,497 | 1,500 | 90,500 |
| 2022/10/17 | 1,462 | 1,485 | 1,462 | 1,485 | 78,900 |
| 2022/10/14 | 1,518 | 1,518 | 1,483 | 1,484 | 104,300 |
| 2022/10/13 | 1,473 | 1,483 | 1,456 | 1,475 | 101,500 |
| 2022/10/12 | 1,463 | 1,486 | 1,457 | 1,478 | 130,400 |
| 2022/10/11 | 1,500 | 1,505 | 1,462 | 1,480 | 182,900 |
| 2022/10/07 | 1,526 | 1,545 | 1,512 | 1,513 | 123,700 |
| 2022/10/06 | 1,530 | 1,566 | 1,530 | 1,554 | 129,100 |
| 2022/10/05 | 1,550 | 1,560 | 1,515 | 1,523 | 91,500 |
| 2022/10/04 | 1,512 | 1,549 | 1,498 | 1,538 | 194,900 |
| 2022/10/03 | 1,475 | 1,478 | 1,432 | 1,478 | 101,700 |
| 2022/09/30 | 1,480 | 1,490 | 1,466 | 1,479 | 119,500 |
| 2022/09/29 | 1,504 | 1,510 | 1,482 | 1,492 | 137,200 |
| 2022/09/28 | 1,487 | 1,493 | 1,446 | 1,467 | 171,100 |
| 2022/09/27 | 1,446 | 1,470 | 1,443 | 1,464 | 159,500 |
| 2022/09/26 | 1,459 | 1,464 | 1,410 | 1,432 | 199,400 |
| 2022/09/22 | 1,465 | 1,487 | 1,462 | 1,485 | 85,500 |
| 2022/09/21 | 1,451 | 1,478 | 1,450 | 1,469 | 108,800 |
| 2022/09/20 | 1,501 | 1,515 | 1,463 | 1,467 | 111,000 |
| 2022/09/16 | 1,484 | 1,494 | 1,468 | 1,473 | 106,500 |
| 2022/09/15 | 1,490 | 1,514 | 1,487 | 1,511 | 107,600 |
| 2022/09/14 | 1,471 | 1,508 | 1,465 | 1,489 | 143,500 |
| 2022/09/13 | 1,491 | 1,510 | 1,485 | 1,495 | 114,500 |
| 2022/09/12 | 1,515 | 1,519 | 1,476 | 1,477 | 102,700 |
| 2022/09/09 | 1,503 | 1,519 | 1,496 | 1,500 | 133,000 |
| 2022/09/08 | 1,474 | 1,502 | 1,474 | 1,497 | 145,300 |
| 2022/09/07 | 1,494 | 1,495 | 1,454 | 1,469 | 162,500 |
| 2022/09/06 | 1,459 | 1,512 | 1,447 | 1,499 | 258,000 |
| 2022/09/05 | 1,422 | 1,479 | 1,422 | 1,462 | 151,600 |
| 2022/09/02 | 1,443 | 1,462 | 1,410 | 1,422 | 108,700 |
| 2022/09/01 | 1,427 | 1,461 | 1,420 | 1,442 | 184,100 |
| 2022/08/31 | 1,458 | 1,458 | 1,421 | 1,448 | 165,500 |
| 2022/08/30 | 1,430 | 1,485 | 1,430 | 1,477 | 199,900 |
| 2022/08/29 | 1,376 | 1,422 | 1,369 | 1,420 | 116,700 |
| 2022/08/26 | 1,428 | 1,428 | 1,413 | 1,413 | 63,900 |
| 2022/08/25 | 1,418 | 1,437 | 1,406 | 1,417 | 106,500 |
| 2022/08/24 | 1,430 | 1,451 | 1,425 | 1,430 | 114,800 |
| 2022/08/23 | 1,400 | 1,417 | 1,391 | 1,405 | 119,000 |
| 2022/08/22 | 1,447 | 1,456 | 1,413 | 1,413 | 172,800 |
| 2022/08/19 | 1,455 | 1,471 | 1,434 | 1,450 | 167,200 |
| 2022/08/18 | 1,403 | 1,459 | 1,401 | 1,445 | 253,500 |
| 2022/08/17 | 1,415 | 1,426 | 1,393 | 1,401 | 233,300 |
| 2022/08/16 | 1,450 | 1,468 | 1,417 | 1,421 | 215,000 |
| 2022/08/15 | 1,382 | 1,488 | 1,372 | 1,454 | 544,600 |
| 2022/08/12 | 1,340 | 1,418 | 1,324 | 1,403 | 955,700 |
| 2022/08/10 | 1,254 | 1,263 | 1,225 | 1,262 | 128,100 |
| 2022/08/09 | 1,257 | 1,269 | 1,243 | 1,250 | 158,000 |
| 2022/08/08 | 1,217 | 1,252 | 1,216 | 1,249 | 141,000 |
| 2022/08/05 | 1,215 | 1,227 | 1,203 | 1,216 | 161,000 |
| 2022/08/04 | 1,238 | 1,244 | 1,225 | 1,237 | 109,700 |
| 2022/08/03 | 1,233 | 1,253 | 1,229 | 1,251 | 108,900 |
| 2022/08/02 | 1,234 | 1,242 | 1,201 | 1,213 | 148,800 |
| 2022/08/01 | 1,235 | 1,249 | 1,222 | 1,247 | 126,900 |
| 2022/07/29 | 1,250 | 1,267 | 1,228 | 1,233 | 108,400 |
| 2022/07/28 | 1,261 | 1,267 | 1,251 | 1,263 | 115,200 |
| 2022/07/27 | 1,255 | 1,260 | 1,239 | 1,243 | 87,000 |
| 2022/07/26 | 1,247 | 1,259 | 1,242 | 1,249 | 91,300 |
| 2022/07/25 | 1,240 | 1,240 | 1,216 | 1,235 | 92,600 |
| 2022/07/22 | 1,214 | 1,240 | 1,210 | 1,233 | 138,400 |
| 2022/07/21 | 1,199 | 1,226 | 1,194 | 1,226 | 186,900 |
| 2022/07/20 | 1,203 | 1,205 | 1,185 | 1,195 | 115,000 |
| 2022/07/19 | 1,195 | 1,203 | 1,176 | 1,178 | 116,100 |
| 2022/07/15 | 1,164 | 1,177 | 1,155 | 1,170 | 104,700 |
| 2022/07/14 | 1,158 | 1,177 | 1,146 | 1,171 | 114,300 |
| 2022/07/13 | 1,140 | 1,156 | 1,139 | 1,154 | 94,300 |
| 2022/07/12 | 1,153 | 1,155 | 1,133 | 1,151 | 112,000 |
| 2022/07/11 | 1,156 | 1,173 | 1,151 | 1,164 | 131,600 |
| 2022/07/08 | 1,140 | 1,161 | 1,128 | 1,131 | 191,900 |
| 2022/07/07 | 1,121 | 1,122 | 1,100 | 1,118 | 177,200 |
| 2022/07/06 | 1,121 | 1,135 | 1,105 | 1,117 | 258,800 |
| 2022/07/05 | 1,160 | 1,174 | 1,153 | 1,163 | 107,200 |
| 2022/07/04 | 1,139 | 1,159 | 1,128 | 1,150 | 114,600 |
| 2022/07/01 | 1,155 | 1,163 | 1,104 | 1,111 | 303,100 |
| 2022/06/30 | 1,149 | 1,170 | 1,135 | 1,170 | 182,000 |
| 2022/06/29 | 1,146 | 1,169 | 1,129 | 1,169 | 173,400 |
| 2022/06/28 | 1,125 | 1,151 | 1,120 | 1,145 | 210,000 |
| 2022/06/27 | 1,115 | 1,121 | 1,093 | 1,119 | 189,500 |
| 2022/06/24 | 1,087 | 1,104 | 1,080 | 1,095 | 233,400 |
| 2022/06/23 | 1,088 | 1,114 | 1,078 | 1,095 | 238,800 |
| 2022/06/22 | 1,155 | 1,155 | 1,100 | 1,101 | 172,000 |
| 2022/06/21 | 1,111 | 1,157 | 1,088 | 1,138 | 250,400 |
| 2022/06/20 | 1,155 | 1,160 | 1,069 | 1,087 | 303,300 |
| 2022/06/17 | 1,144 | 1,168 | 1,119 | 1,158 | 241,400 |
| 2022/06/16 | 1,238 | 1,244 | 1,185 | 1,187 | 237,700 |
| 2022/06/15 | 1,268 | 1,275 | 1,206 | 1,210 | 255,700 |
| 2022/06/14 | 1,269 | 1,274 | 1,235 | 1,270 | 220,200 |
| 2022/06/13 | 1,318 | 1,339 | 1,285 | 1,297 | 205,700 |
| 2022/06/10 | 1,363 | 1,368 | 1,329 | 1,347 | 188,500 |
| 2022/06/09 | 1,413 | 1,421 | 1,386 | 1,388 | 172,700 |
| 2022/06/08 | 1,337 | 1,424 | 1,336 | 1,409 | 311,100 |
| 2022/06/07 | 1,348 | 1,350 | 1,322 | 1,324 | 113,200 |
| 2022/06/06 | 1,299 | 1,341 | 1,298 | 1,341 | 222,200 |
| 2022/06/03 | 1,283 | 1,295 | 1,265 | 1,294 | 86,700 |
| 2022/06/02 | 1,307 | 1,307 | 1,267 | 1,270 | 121,900 |
| 2022/06/01 | 1,300 | 1,309 | 1,276 | 1,297 | 123,800 |
| 2022/05/31 | 1,260 | 1,313 | 1,250 | 1,306 | 349,700 |
| 2022/05/30 | 1,249 | 1,264 | 1,224 | 1,258 | 193,700 |
| 2022/05/27 | 1,232 | 1,236 | 1,220 | 1,232 | 63,500 |
| 2022/05/26 | 1,232 | 1,253 | 1,211 | 1,219 | 107,800 |
| 2022/05/25 | 1,265 | 1,269 | 1,237 | 1,237 | 80,900 |
| 2022/05/24 | 1,275 | 1,280 | 1,247 | 1,247 | 101,100 |
| 2022/05/23 | 1,290 | 1,298 | 1,267 | 1,276 | 152,300 |
| 2022/05/20 | 1,222 | 1,292 | 1,214 | 1,288 | 243,300 |
| 2022/05/19 | 1,190 | 1,223 | 1,185 | 1,222 | 90,500 |
| 2022/05/18 | 1,259 | 1,259 | 1,213 | 1,220 | 122,000 |
| 2022/05/17 | 1,181 | 1,251 | 1,172 | 1,247 | 290,800 |
| 2022/05/16 | 1,205 | 1,216 | 1,175 | 1,175 | 155,100 |
| 2022/05/13 | 1,189 | 1,201 | 1,169 | 1,189 | 184,000 |
| 2022/05/12 | 1,179 | 1,265 | 1,171 | 1,200 | 368,200 |
| 2022/05/11 | 1,177 | 1,206 | 1,171 | 1,195 | 317,100 |
| 2022/05/10 | 1,205 | 1,213 | 1,149 | 1,193 | 249,300 |
| 2022/05/09 | 1,248 | 1,253 | 1,224 | 1,232 | 174,000 |
| 2022/05/06 | 1,191 | 1,251 | 1,189 | 1,250 | 238,900 |
| 2022/05/02 | 1,220 | 1,222 | 1,192 | 1,196 | 119,400 |
| 2022/04/28 | 1,175 | 1,224 | 1,175 | 1,220 | 186,600 |
| 2022/04/27 | 1,150 | 1,193 | 1,142 | 1,181 | 277,000 |
| 2022/04/26 | 1,209 | 1,211 | 1,163 | 1,174 | 202,100 |
| 2022/04/25 | 1,220 | 1,220 | 1,187 | 1,187 | 152,300 |
| 2022/04/22 | 1,246 | 1,256 | 1,222 | 1,228 | 103,400 |
| 2022/04/21 | 1,250 | 1,256 | 1,226 | 1,249 | 96,400 |
| 2022/04/20 | 1,265 | 1,273 | 1,247 | 1,250 | 96,000 |
| 2022/04/19 | 1,255 | 1,259 | 1,232 | 1,253 | 63,200 |
| 2022/04/18 | 1,251 | 1,261 | 1,238 | 1,241 | 70,700 |
| 2022/04/15 | 1,265 | 1,278 | 1,253 | 1,271 | 120,600 |
| 2022/04/14 | 1,231 | 1,273 | 1,228 | 1,265 | 160,800 |
| 2022/04/13 | 1,206 | 1,227 | 1,200 | 1,226 | 99,700 |
| 2022/04/12 | 1,240 | 1,242 | 1,199 | 1,199 | 161,200 |
| 2022/04/11 | 1,229 | 1,251 | 1,224 | 1,242 | 210,700 |
| 2022/04/08 | 1,214 | 1,226 | 1,195 | 1,226 | 152,300 |
| 2022/04/07 | 1,214 | 1,228 | 1,190 | 1,210 | 186,100 |
| 2022/04/06 | 1,260 | 1,268 | 1,232 | 1,239 | 210,900 |
| 2022/04/05 | 1,302 | 1,305 | 1,251 | 1,279 | 181,300 |
| 2022/04/04 | 1,260 | 1,309 | 1,245 | 1,289 | 185,700 |
| 2022/04/01 | 1,251 | 1,270 | 1,220 | 1,270 | 192,200 |
| 2022/03/31 | 1,270 | 1,297 | 1,261 | 1,275 | 159,200 |
| 2022/03/30 | 1,290 | 1,300 | 1,255 | 1,270 | 184,900 |
| 2022/03/29 | 1,296 | 1,304 | 1,266 | 1,296 | 245,000 |
| 2022/03/28 | 1,330 | 1,350 | 1,307 | 1,308 | 166,500 |
| 2022/03/25 | 1,318 | 1,335 | 1,278 | 1,306 | 171,600 |
| 2022/03/24 | 1,280 | 1,340 | 1,280 | 1,313 | 314,100 |
| 2022/03/23 | 1,299 | 1,323 | 1,265 | 1,278 | 279,700 |
| 2022/03/22 | 1,253 | 1,300 | 1,244 | 1,291 | 387,800 |
| 2022/03/18 | 1,197 | 1,260 | 1,195 | 1,244 | 482,900 |
| 2022/03/17 | 1,181 | 1,225 | 1,176 | 1,224 | 432,800 |
| 2022/03/16 | 1,162 | 1,180 | 1,146 | 1,156 | 375,900 |
| 2022/03/15 | 1,219 | 1,219 | 1,141 | 1,162 | 652,500 |
| 2022/03/14 | 1,281 | 1,316 | 1,131 | 1,202 | 1,864,100 |
| 2022/03/11 | 1,180 | 1,240 | 1,155 | 1,221 | 951,800 |
| 2022/03/10 | 1,099 | 1,111 | 1,095 | 1,107 | 132,200 |
| 2022/03/09 | 1,071 | 1,095 | 1,050 | 1,074 | 161,900 |
| 2022/03/08 | 1,084 | 1,089 | 1,043 | 1,051 | 228,900 |
| 2022/03/07 | 1,103 | 1,108 | 1,064 | 1,093 | 218,300 |
| 2022/03/04 | 1,175 | 1,175 | 1,117 | 1,118 | 185,700 |
| 2022/03/03 | 1,150 | 1,176 | 1,127 | 1,168 | 204,700 |
| 2022/03/02 | 1,178 | 1,178 | 1,143 | 1,160 | 257,100 |
| 2022/03/01 | 1,192 | 1,206 | 1,180 | 1,203 | 197,100 |
| 2022/02/28 | 1,178 | 1,200 | 1,168 | 1,174 | 185,600 |
| 2022/02/25 | 1,178 | 1,185 | 1,167 | 1,178 | 141,200 |
| 2022/02/24 | 1,154 | 1,186 | 1,150 | 1,175 | 190,100 |
| 2022/02/22 | 1,171 | 1,177 | 1,150 | 1,154 | 132,500 |
| 2022/02/21 | 1,166 | 1,178 | 1,161 | 1,176 | 68,100 |
| 2022/02/18 | 1,156 | 1,178 | 1,149 | 1,176 | 105,000 |
| 2022/02/17 | 1,187 | 1,187 | 1,160 | 1,161 | 101,500 |
| 2022/02/16 | 1,185 | 1,185 | 1,164 | 1,175 | 138,100 |
| 2022/02/15 | 1,186 | 1,211 | 1,166 | 1,173 | 169,500 |
| 2022/02/14 | 1,140 | 1,184 | 1,136 | 1,174 | 230,700 |
| 2022/02/10 | 1,210 | 1,228 | 1,187 | 1,198 | 253,300 |
| 2022/02/09 | 1,254 | 1,254 | 1,224 | 1,229 | 108,900 |
| 2022/02/08 | 1,214 | 1,247 | 1,208 | 1,241 | 113,500 |
| 2022/02/07 | 1,229 | 1,240 | 1,190 | 1,206 | 119,500 |
| 2022/02/04 | 1,208 | 1,237 | 1,201 | 1,224 | 174,200 |
| 2022/02/03 | 1,200 | 1,214 | 1,190 | 1,213 | 142,800 |
| 2022/02/02 | 1,163 | 1,209 | 1,163 | 1,207 | 162,600 |
| 2022/02/01 | 1,156 | 1,164 | 1,130 | 1,140 | 148,300 |
| 2022/01/31 | 1,121 | 1,147 | 1,121 | 1,146 | 187,000 |
| 2022/01/28 | 1,103 | 1,123 | 1,094 | 1,123 | 187,500 |
| 2022/01/27 | 1,139 | 1,139 | 1,089 | 1,097 | 277,300 |
| 2022/01/26 | 1,108 | 1,136 | 1,105 | 1,117 | 255,300 |
| 2022/01/25 | 1,142 | 1,166 | 1,096 | 1,138 | 851,100 |
| 2022/01/24 | 1,141 | 1,141 | 1,141 | 1,141 | 94,400 |
| 2022/01/21 | 1,436 | 1,443 | 1,418 | 1,441 | 84,000 |
| 2022/01/20 | 1,447 | 1,463 | 1,438 | 1,462 | 97,600 |
| 2022/01/19 | 1,459 | 1,464 | 1,433 | 1,442 | 93,800 |
| 2022/01/18 | 1,492 | 1,499 | 1,461 | 1,466 | 94,000 |
| 2022/01/17 | 1,478 | 1,483 | 1,467 | 1,483 | 61,700 |
| 2022/01/14 | 1,473 | 1,474 | 1,434 | 1,449 | 98,300 |
| 2022/01/13 | 1,474 | 1,490 | 1,471 | 1,482 | 93,600 |
| 2022/01/12 | 1,483 | 1,494 | 1,466 | 1,473 | 92,100 |
| 2022/01/11 | 1,469 | 1,471 | 1,439 | 1,465 | 110,700 |
| 2022/01/07 | 1,459 | 1,479 | 1,445 | 1,466 | 110,800 |
| 2022/01/06 | 1,460 | 1,460 | 1,429 | 1,435 | 110,400 |
| 2022/01/05 | 1,445 | 1,462 | 1,444 | 1,461 | 161,900 |
| 2022/01/04 | 1,399 | 1,421 | 1,396 | 1,414 | 132,800 |