三井E&S(7003)の株価時系列情報
三井E&S(7003)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 |
---|---|---|---|---|---|
1992/12/30 | 369 | 375 | 365 | 367 | 382,000 |
1992/12/29 | 374 | 376 | 369 | 373 | 563,000 |
1992/12/28 | 378 | 378 | 370 | 373 | 304,000 |
1992/12/25 | 377 | 379 | 372 | 379 | 797,000 |
1992/12/24 | 380 | 384 | 376 | 377 | 691,000 |
1992/12/22 | 381 | 384 | 381 | 384 | 470,000 |
1992/12/21 | 385 | 385 | 377 | 384 | 816,000 |
1992/12/18 | 380 | 383 | 378 | 382 | 823,000 |
1992/12/17 | 375 | 375 | 372 | 372 | 401,000 |
1992/12/16 | 378 | 380 | 375 | 375 | 746,000 |
1992/12/15 | 376 | 380 | 374 | 376 | 411,000 |
1992/12/14 | 377 | 380 | 375 | 376 | 484,000 |
1992/12/11 | 385 | 386 | 381 | 381 | 1,521,000 |
1992/12/10 | 380 | 386 | 380 | 385 | 1,290,000 |
1992/12/09 | 377 | 380 | 374 | 377 | 585,000 |
1992/12/08 | 371 | 374 | 370 | 373 | 667,000 |
1992/12/07 | 378 | 379 | 370 | 370 | 493,000 |
1992/12/04 | 378 | 378 | 370 | 370 | 696,000 |
1992/12/03 | 380 | 384 | 373 | 373 | 1,589,000 |
1992/12/02 | 383 | 385 | 375 | 375 | 823,000 |
1992/12/01 | 386 | 387 | 379 | 380 | 798,000 |
1992/11/30 | 382 | 386 | 375 | 386 | 748,000 |
1992/11/27 | 375 | 376 | 371 | 372 | 940,000 |
1992/11/26 | 372 | 380 | 372 | 374 | 730,000 |
1992/11/25 | 374 | 377 | 371 | 372 | 354,000 |
1992/11/24 | 374 | 378 | 373 | 373 | 553,000 |
1992/11/20 | 365 | 374 | 361 | 373 | 911,000 |
1992/11/19 | 374 | 379 | 364 | 364 | 1,281,000 |
1992/11/18 | 361 | 379 | 360 | 371 | 1,725,000 |
1992/11/17 | 359 | 361 | 356 | 356 | 907,000 |
1992/11/16 | 357 | 361 | 356 | 361 | 650,000 |
1992/11/13 | 367 | 367 | 357 | 357 | 2,257,000 |
1992/11/12 | 366 | 367 | 358 | 367 | 1,017,000 |
1992/11/11 | 370 | 373 | 366 | 367 | 1,046,000 |
1992/11/10 | 375 | 380 | 370 | 370 | 923,000 |
1992/11/09 | 390 | 391 | 377 | 380 | 1,362,000 |
1992/11/06 | 396 | 397 | 391 | 392 | 1,155,000 |
1992/11/05 | 397 | 398 | 395 | 397 | 838,000 |
1992/11/04 | 396 | 398 | 395 | 398 | 939,000 |
1992/11/02 | 395 | 399 | 395 | 396 | 715,000 |
1992/10/30 | 407 | 407 | 400 | 407 | 952,000 |
1992/10/29 | 411 | 412 | 409 | 409 | 413,000 |
1992/10/28 | 416 | 419 | 411 | 412 | 418,000 |
1992/10/27 | 411 | 415 | 411 | 411 | 580,000 |
1992/10/26 | 422 | 422 | 411 | 411 | 271,000 |
1992/10/23 | 413 | 426 | 413 | 423 | 753,000 |
1992/10/22 | 415 | 418 | 410 | 415 | 1,093,000 |
1992/10/21 | 411 | 415 | 408 | 412 | 376,000 |
1992/10/20 | 419 | 419 | 406 | 407 | 932,000 |
1992/10/19 | 416 | 420 | 410 | 410 | 599,000 |
1992/10/16 | 427 | 427 | 415 | 415 | 750,000 |
1992/10/15 | 420 | 428 | 419 | 427 | 403,000 |
1992/10/14 | 426 | 428 | 420 | 420 | 837,000 |
1992/10/13 | 422 | 428 | 422 | 423 | 746,000 |
1992/10/12 | 428 | 428 | 416 | 427 | 742,000 |
1992/10/09 | 417 | 428 | 415 | 428 | 2,685,000 |
1992/10/08 | 415 | 422 | 414 | 422 | 1,143,000 |
1992/10/07 | 422 | 423 | 418 | 420 | 758,000 |
1992/10/06 | 418 | 419 | 412 | 419 | 732,000 |
1992/10/05 | 412 | 421 | 408 | 421 | 513,000 |
1992/10/02 | 418 | 420 | 413 | 413 | 1,344,000 |
1992/10/01 | 424 | 429 | 415 | 418 | 1,417,000 |
1992/09/30 | 430 | 431 | 420 | 424 | 1,247,000 |
1992/09/29 | 440 | 443 | 424 | 431 | 1,377,000 |
1992/09/28 | 445 | 445 | 437 | 438 | 626,000 |
1992/09/25 | 437 | 442 | 430 | 435 | 1,239,000 |
1992/09/24 | 428 | 440 | 428 | 440 | 1,753,000 |
1992/09/22 | 430 | 434 | 422 | 423 | 1,464,000 |
1992/09/21 | 427 | 430 | 420 | 427 | 1,145,000 |
1992/09/18 | 417 | 430 | 415 | 427 | 1,567,000 |
1992/09/17 | 420 | 427 | 419 | 420 | 2,783,000 |
1992/09/16 | 430 | 432 | 423 | 424 | 745,000 |
1992/09/14 | 432 | 435 | 427 | 430 | 849,000 |
1992/09/11 | 435 | 440 | 427 | 427 | 2,682,000 |
1992/09/10 | 441 | 450 | 440 | 440 | 1,947,000 |
1992/09/09 | 435 | 441 | 434 | 436 | 879,000 |
1992/09/08 | 435 | 443 | 434 | 440 | 1,448,000 |
1992/09/07 | 444 | 451 | 440 | 440 | 2,032,000 |
1992/09/04 | 448 | 456 | 434 | 434 | 7,842,000 |
1992/09/03 | 420 | 441 | 415 | 439 | 2,953,000 |
1992/09/02 | 421 | 426 | 418 | 418 | 1,293,000 |
1992/09/01 | 435 | 437 | 427 | 431 | 1,195,000 |
1992/08/31 | 438 | 447 | 433 | 440 | 4,499,000 |
1992/08/28 | 429 | 442 | 420 | 440 | 7,551,000 |
1992/08/27 | 400 | 434 | 400 | 434 | 8,717,000 |
1992/08/26 | 394 | 400 | 389 | 395 | 1,385,000 |
1992/08/25 | 397 | 403 | 385 | 392 | 2,042,000 |
1992/08/24 | 390 | 410 | 388 | 397 | 4,680,000 |
1992/08/21 | 352 | 392 | 352 | 385 | 3,437,000 |
1992/08/20 | 343 | 360 | 341 | 348 | 1,902,000 |
1992/08/19 | 346 | 350 | 331 | 343 | 1,848,000 |
1992/08/18 | 354 | 354 | 345 | 345 | 938,000 |
1992/08/17 | 354 | 356 | 351 | 354 | 632,000 |
1992/08/14 | 346 | 355 | 346 | 350 | 1,130,000 |
1992/08/13 | 354 | 359 | 348 | 351 | 952,000 |
1992/08/12 | 361 | 362 | 353 | 353 | 1,558,000 |
1992/08/11 | 376 | 378 | 363 | 364 | 966,000 |
1992/08/10 | 371 | 375 | 365 | 375 | 1,050,000 |
1992/08/07 | 386 | 389 | 375 | 375 | 1,291,000 |
1992/08/06 | 390 | 394 | 382 | 386 | 1,779,000 |
1992/08/05 | 384 | 393 | 382 | 392 | 1,493,000 |
1992/08/04 | 383 | 386 | 376 | 381 | 618,000 |
1992/08/03 | 385 | 385 | 380 | 383 | 693,000 |
1992/07/31 | 369 | 388 | 368 | 383 | 1,336,000 |
1992/07/30 | 369 | 370 | 362 | 369 | 1,072,000 |
1992/07/29 | 380 | 380 | 362 | 364 | 1,073,000 |
1992/07/28 | 366 | 374 | 365 | 372 | 689,000 |
1992/07/27 | 381 | 384 | 366 | 368 | 1,676,000 |
1992/07/24 | 374 | 377 | 361 | 361 | 680,000 |
1992/07/23 | 360 | 380 | 354 | 374 | 1,172,000 |
1992/07/22 | 380 | 380 | 362 | 368 | 1,690,000 |
1992/07/21 | 380 | 384 | 376 | 378 | 1,015,000 |
1992/07/20 | 388 | 388 | 380 | 380 | 1,236,000 |
1992/07/17 | 398 | 400 | 387 | 388 | 1,825,000 |
1992/07/16 | 403 | 403 | 396 | 400 | 1,043,000 |
1992/07/15 | 410 | 412 | 401 | 403 | 771,000 |
1992/07/14 | 414 | 418 | 407 | 409 | 576,000 |
1992/07/13 | 407 | 414 | 405 | 414 | 532,000 |
1992/07/10 | 414 | 414 | 402 | 402 | 1,264,000 |
1992/07/09 | 413 | 420 | 405 | 407 | 1,003,000 |
1992/07/08 | 403 | 413 | 400 | 413 | 852,000 |
1992/07/07 | 419 | 419 | 407 | 407 | 412,000 |
1992/07/06 | 415 | 420 | 411 | 416 | 557,000 |
1992/07/03 | 423 | 430 | 415 | 415 | 2,106,000 |
1992/07/02 | 399 | 430 | 397 | 428 | 2,310,000 |
1992/07/01 | 387 | 399 | 385 | 399 | 514,000 |
1992/06/30 | 390 | 392 | 380 | 385 | 1,667,000 |
1992/06/29 | 389 | 393 | 382 | 385 | 402,000 |
1992/06/26 | 385 | 388 | 380 | 384 | 964,000 |
1992/06/25 | 387 | 387 | 380 | 385 | 1,630,000 |
1992/06/24 | 390 | 392 | 385 | 388 | 816,000 |
1992/06/23 | 382 | 390 | 382 | 390 | 677,000 |
1992/06/22 | 394 | 397 | 381 | 381 | 2,127,000 |
1992/06/19 | 394 | 397 | 392 | 393 | 947,000 |
1992/06/18 | 393 | 403 | 392 | 392 | 1,493,000 |
1992/06/17 | 410 | 414 | 403 | 403 | 722,000 |
1992/06/16 | 412 | 419 | 411 | 418 | 370,000 |
1992/06/15 | 415 | 418 | 411 | 414 | 773,000 |
1992/06/12 | 418 | 428 | 417 | 419 | 2,725,000 |
1992/06/11 | 419 | 425 | 418 | 418 | 745,000 |
1992/06/10 | 424 | 425 | 420 | 421 | 1,041,000 |
1992/06/09 | 422 | 425 | 421 | 422 | 674,000 |
1992/06/08 | 431 | 431 | 422 | 422 | 732,000 |
1992/06/05 | 440 | 440 | 430 | 431 | 999,000 |
1992/06/04 | 440 | 440 | 433 | 435 | 600,000 |
1992/06/03 | 436 | 445 | 436 | 440 | 238,000 |
1992/06/02 | 440 | 444 | 435 | 436 | 475,000 |
1992/06/01 | 445 | 450 | 438 | 439 | 513,000 |
1992/05/29 | 440 | 445 | 437 | 445 | 826,000 |
1992/05/28 | 433 | 441 | 430 | 440 | 615,000 |
1992/05/27 | 444 | 445 | 431 | 431 | 1,045,000 |
1992/05/26 | 455 | 455 | 446 | 446 | 323,000 |
1992/05/25 | 448 | 453 | 445 | 453 | 541,000 |
1992/05/22 | 450 | 453 | 443 | 447 | 1,266,000 |
1992/05/21 | 455 | 457 | 452 | 455 | 1,404,000 |
1992/05/20 | 459 | 463 | 454 | 455 | 1,767,000 |
1992/05/19 | 460 | 463 | 456 | 463 | 2,152,000 |
1992/05/18 | 458 | 464 | 451 | 455 | 964,000 |
1992/05/15 | 465 | 468 | 455 | 455 | 2,201,000 |
1992/05/14 | 472 | 480 | 461 | 468 | 3,371,000 |
1992/05/13 | 456 | 468 | 455 | 467 | 2,834,000 |
1992/05/12 | 465 | 466 | 455 | 455 | 1,119,000 |
1992/05/11 | 463 | 468 | 460 | 463 | 3,151,000 |
1992/05/08 | 460 | 463 | 453 | 456 | 2,647,000 |
1992/05/07 | 445 | 462 | 442 | 462 | 5,805,000 |
1992/05/06 | 435 | 445 | 435 | 445 | 995,000 |
1992/05/01 | 435 | 442 | 433 | 438 | 950,000 |
1992/04/30 | 440 | 440 | 436 | 438 | 749,000 |
1992/04/28 | 433 | 441 | 428 | 438 | 1,705,000 |
1992/04/27 | 428 | 439 | 420 | 438 | 1,907,000 |
1992/04/24 | 422 | 428 | 422 | 428 | 2,245,000 |
1992/04/23 | 418 | 427 | 417 | 420 | 1,053,000 |
1992/04/22 | 415 | 418 | 410 | 417 | 515,000 |
1992/04/21 | 412 | 420 | 410 | 412 | 1,598,000 |
1992/04/20 | 421 | 425 | 411 | 415 | 723,000 |
1992/04/17 | 432 | 434 | 421 | 426 | 1,238,000 |
1992/04/16 | 426 | 439 | 424 | 432 | 2,804,000 |
1992/04/15 | 421 | 432 | 420 | 421 | 2,158,000 |
1992/04/14 | 431 | 431 | 412 | 417 | 1,732,000 |
1992/04/13 | 436 | 437 | 420 | 431 | 1,008,000 |
1992/04/10 | 419 | 435 | 415 | 432 | 2,919,000 |
1992/04/09 | 400 | 420 | 395 | 404 | 1,857,000 |
1992/04/08 | 403 | 405 | 392 | 405 | 1,854,000 |
1992/04/07 | 426 | 428 | 408 | 408 | 787,000 |
1992/04/06 | 425 | 430 | 420 | 428 | 678,000 |
1992/04/03 | 420 | 422 | 408 | 420 | 1,747,000 |
1992/04/02 | 430 | 435 | 405 | 406 | 2,058,000 |
1992/04/01 | 445 | 446 | 430 | 435 | 1,409,000 |
1992/03/31 | 456 | 457 | 443 | 445 | 1,045,000 |
1992/03/30 | 452 | 455 | 440 | 452 | 715,000 |
1992/03/27 | 455 | 460 | 452 | 457 | 769,000 |
1992/03/26 | 456 | 464 | 452 | 455 | 1,041,000 |
1992/03/25 | 440 | 457 | 439 | 457 | 1,232,000 |
1992/03/24 | 445 | 445 | 436 | 445 | 1,622,000 |
1992/03/23 | 454 | 455 | 445 | 448 | 1,862,000 |
1992/03/19 | 436 | 450 | 433 | 449 | 2,507,000 |
1992/03/18 | 435 | 438 | 421 | 424 | 2,441,000 |
1992/03/17 | 437 | 440 | 431 | 439 | 2,236,000 |
1992/03/16 | 450 | 453 | 436 | 437 | 2,131,000 |
1992/03/13 | 450 | 469 | 450 | 450 | 3,527,000 |
1992/03/12 | 450 | 458 | 446 | 455 | 1,304,000 |
1992/03/11 | 462 | 464 | 455 | 455 | 1,009,000 |
1992/03/10 | 470 | 470 | 463 | 466 | 548,000 |
1992/03/09 | 471 | 473 | 468 | 471 | 604,000 |
1992/03/06 | 475 | 477 | 470 | 471 | 1,189,000 |
1992/03/05 | 479 | 480 | 475 | 475 | 709,000 |
1992/03/04 | 483 | 484 | 479 | 480 | 1,090,000 |
1992/03/03 | 493 | 493 | 485 | 485 | 690,000 |
1992/03/02 | 493 | 495 | 491 | 493 | 409,000 |
1992/02/28 | 494 | 496 | 490 | 493 | 537,000 |
1992/02/27 | 504 | 504 | 496 | 499 | 367,000 |
1992/02/26 | 499 | 504 | 495 | 503 | 814,000 |
1992/02/25 | 494 | 500 | 491 | 499 | 501,000 |
1992/02/24 | 501 | 503 | 498 | 500 | 464,000 |
1992/02/21 | 493 | 510 | 489 | 504 | 1,470,000 |
1992/02/20 | 485 | 489 | 477 | 489 | 1,348,000 |
1992/02/19 | 480 | 494 | 480 | 490 | 848,000 |
1992/02/18 | 499 | 499 | 481 | 490 | 997,000 |
1992/02/17 | 485 | 499 | 480 | 499 | 1,137,000 |
1992/02/14 | 496 | 496 | 480 | 480 | 890,000 |
1992/02/13 | 500 | 501 | 496 | 496 | 627,000 |
1992/02/12 | 506 | 508 | 500 | 505 | 679,000 |
1992/02/10 | 512 | 515 | 506 | 508 | 261,000 |
1992/02/07 | 512 | 524 | 512 | 512 | 672,000 |
1992/02/06 | 530 | 530 | 515 | 522 | 865,000 |
1992/02/05 | 520 | 523 | 513 | 520 | 704,000 |
1992/02/04 | 518 | 522 | 515 | 520 | 492,000 |
1992/02/03 | 535 | 535 | 521 | 521 | 1,077,000 |
1992/01/31 | 515 | 533 | 505 | 520 | 2,797,000 |
1992/01/30 | 513 | 516 | 510 | 513 | 1,028,000 |
1992/01/29 | 510 | 512 | 506 | 510 | 422,000 |
1992/01/28 | 510 | 512 | 506 | 508 | 502,000 |
1992/01/27 | 513 | 513 | 502 | 510 | 620,000 |
1992/01/24 | 518 | 520 | 505 | 505 | 747,000 |
1992/01/23 | 525 | 525 | 516 | 523 | 755,000 |
1992/01/22 | 511 | 526 | 507 | 515 | 1,650,000 |
1992/01/21 | 522 | 535 | 516 | 516 | 1,032,000 |
1992/01/20 | 541 | 546 | 531 | 531 | 1,076,000 |
1992/01/17 | 546 | 555 | 545 | 546 | 795,000 |
1992/01/16 | 558 | 560 | 550 | 550 | 543,000 |
1992/01/14 | 567 | 567 | 551 | 551 | 938,000 |
1992/01/13 | 565 | 565 | 551 | 552 | 469,000 |
1992/01/10 | 580 | 580 | 560 | 560 | 789,000 |
1992/01/09 | 580 | 582 | 567 | 582 | 1,083,000 |
1992/01/08 | 595 | 595 | 565 | 581 | 1,168,000 |
1992/01/07 | 595 | 598 | 579 | 589 | 605,000 |
1992/01/06 | 597 | 601 | 595 | 595 | 1,114,000 |