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 |
---|---|---|---|---|---|
2007/12/28 | 437 | 439 | 430 | 436 | 3,212,000 |
2007/12/27 | 447 | 454 | 442 | 447 | 6,352,000 |
2007/12/26 | 443 | 453 | 433 | 448 | 13,575,000 |
2007/12/25 | 424 | 445 | 422 | 442 | 13,056,000 |
2007/12/21 | 417 | 421 | 401 | 414 | 16,329,000 |
2007/12/20 | 424 | 429 | 412 | 416 | 9,491,000 |
2007/12/19 | 438 | 441 | 417 | 419 | 12,556,000 |
2007/12/18 | 412 | 436 | 407 | 425 | 14,200,000 |
2007/12/17 | 438 | 443 | 419 | 420 | 6,954,000 |
2007/12/14 | 452 | 458 | 437 | 446 | 16,264,000 |
2007/12/13 | 468 | 474 | 449 | 452 | 10,718,000 |
2007/12/12 | 465 | 473 | 461 | 470 | 8,660,000 |
2007/12/11 | 479 | 480 | 470 | 478 | 7,820,000 |
2007/12/10 | 487 | 488 | 469 | 474 | 8,699,000 |
2007/12/07 | 477 | 491 | 473 | 486 | 14,801,000 |
2007/12/06 | 495 | 497 | 459 | 472 | 16,342,000 |
2007/12/05 | 467 | 489 | 463 | 484 | 20,793,000 |
2007/12/04 | 495 | 499 | 468 | 470 | 14,103,000 |
2007/12/03 | 524 | 529 | 491 | 494 | 18,146,000 |
2007/11/30 | 478 | 509 | 476 | 504 | 19,434,000 |
2007/11/29 | 469 | 478 | 466 | 474 | 12,483,000 |
2007/11/28 | 457 | 471 | 448 | 449 | 26,242,000 |
2007/11/27 | 451 | 454 | 430 | 447 | 21,566,000 |
2007/11/26 | 463 | 474 | 457 | 466 | 12,660,000 |
2007/11/22 | 467 | 472 | 442 | 458 | 28,425,000 |
2007/11/21 | 490 | 495 | 472 | 477 | 12,996,000 |
2007/11/20 | 472 | 502 | 463 | 497 | 19,808,000 |
2007/11/19 | 516 | 528 | 488 | 492 | 11,067,000 |
2007/11/16 | 537 | 547 | 521 | 531 | 8,737,000 |
2007/11/15 | 568 | 576 | 553 | 555 | 8,273,000 |
2007/11/14 | 559 | 569 | 555 | 567 | 10,270,000 |
2007/11/13 | 535 | 544 | 524 | 539 | 8,416,000 |
2007/11/12 | 537 | 543 | 515 | 537 | 12,951,000 |
2007/11/09 | 547 | 574 | 547 | 557 | 9,798,000 |
2007/11/08 | 543 | 558 | 540 | 554 | 14,198,000 |
2007/11/07 | 585 | 590 | 555 | 560 | 15,263,000 |
2007/11/06 | 577 | 596 | 575 | 584 | 9,297,000 |
2007/11/05 | 610 | 610 | 578 | 587 | 11,802,000 |
2007/11/02 | 605 | 619 | 604 | 613 | 19,754,000 |
2007/11/01 | 660 | 660 | 618 | 635 | 19,481,000 |
2007/10/31 | 678 | 686 | 662 | 670 | 6,844,000 |
2007/10/30 | 687 | 691 | 671 | 677 | 5,936,000 |
2007/10/29 | 671 | 691 | 670 | 684 | 5,996,000 |
2007/10/26 | 653 | 662 | 640 | 658 | 6,524,000 |
2007/10/25 | 681 | 686 | 645 | 652 | 7,298,000 |
2007/10/24 | 665 | 685 | 664 | 671 | 8,376,000 |
2007/10/23 | 650 | 666 | 649 | 658 | 5,889,000 |
2007/10/22 | 636 | 653 | 634 | 647 | 10,282,000 |
2007/10/19 | 689 | 693 | 668 | 676 | 10,705,000 |
2007/10/18 | 700 | 707 | 686 | 699 | 10,726,000 |
2007/10/17 | 711 | 714 | 675 | 704 | 13,132,000 |
2007/10/16 | 702 | 719 | 701 | 715 | 7,638,000 |
2007/10/15 | 706 | 720 | 704 | 716 | 10,728,000 |
2007/10/12 | 701 | 707 | 696 | 699 | 9,068,000 |
2007/10/11 | 686 | 706 | 681 | 699 | 9,806,000 |
2007/10/10 | 694 | 699 | 678 | 688 | 7,065,000 |
2007/10/09 | 691 | 703 | 691 | 693 | 10,725,000 |
2007/10/05 | 675 | 690 | 674 | 685 | 9,588,000 |
2007/10/04 | 670 | 681 | 668 | 671 | 10,686,000 |
2007/10/03 | 644 | 672 | 638 | 670 | 10,213,000 |
2007/10/02 | 649 | 651 | 639 | 643 | 5,467,000 |
2007/10/01 | 636 | 650 | 627 | 635 | 7,475,000 |
2007/09/28 | 661 | 661 | 648 | 651 | 5,508,000 |
2007/09/27 | 650 | 661 | 644 | 655 | 10,161,000 |
2007/09/26 | 639 | 649 | 633 | 644 | 12,030,000 |
2007/09/25 | 604 | 635 | 599 | 632 | 13,686,000 |
2007/09/21 | 594 | 607 | 588 | 600 | 9,172,000 |
2007/09/20 | 590 | 599 | 583 | 594 | 10,413,000 |
2007/09/19 | 570 | 588 | 564 | 588 | 11,045,000 |
2007/09/18 | 567 | 567 | 550 | 553 | 7,112,000 |
2007/09/14 | 559 | 573 | 556 | 571 | 14,502,000 |
2007/09/13 | 562 | 569 | 552 | 556 | 8,744,000 |
2007/09/12 | 571 | 579 | 557 | 558 | 6,066,000 |
2007/09/11 | 580 | 580 | 557 | 563 | 8,790,000 |
2007/09/10 | 556 | 573 | 554 | 570 | 9,131,000 |
2007/09/07 | 591 | 595 | 573 | 582 | 9,304,000 |
2007/09/06 | 583 | 597 | 572 | 594 | 10,653,000 |
2007/09/05 | 617 | 620 | 594 | 599 | 12,023,000 |
2007/09/04 | 609 | 615 | 605 | 607 | 9,082,000 |
2007/09/03 | 607 | 618 | 603 | 610 | 11,128,000 |
2007/08/31 | 590 | 606 | 582 | 606 | 12,136,000 |
2007/08/30 | 583 | 592 | 580 | 584 | 11,445,000 |
2007/08/29 | 557 | 574 | 553 | 573 | 13,361,000 |
2007/08/28 | 590 | 592 | 579 | 587 | 12,447,000 |
2007/08/27 | 610 | 615 | 588 | 596 | 14,065,000 |
2007/08/24 | 591 | 606 | 584 | 597 | 21,256,000 |
2007/08/23 | 586 | 590 | 577 | 587 | 16,296,000 |
2007/08/22 | 564 | 570 | 547 | 556 | 15,079,000 |
2007/08/21 | 576 | 586 | 566 | 572 | 22,514,000 |
2007/08/20 | 563 | 583 | 561 | 575 | 29,341,000 |
2007/08/17 | 600 | 601 | 525 | 527 | 36,942,000 |
2007/08/16 | 640 | 646 | 599 | 625 | 27,102,000 |
2007/08/15 | 672 | 673 | 646 | 649 | 16,004,000 |
2007/08/14 | 676 | 688 | 673 | 677 | 8,021,000 |
2007/08/13 | 676 | 683 | 666 | 673 | 12,204,000 |
2007/08/10 | 693 | 707 | 662 | 669 | 25,351,000 |
2007/08/09 | 710 | 737 | 705 | 713 | 25,189,000 |
2007/08/08 | 721 | 728 | 696 | 710 | 16,682,000 |
2007/08/07 | 734 | 736 | 709 | 718 | 23,267,000 |
2007/08/06 | 695 | 728 | 688 | 727 | 30,993,000 |
2007/08/03 | 707 | 715 | 693 | 710 | 27,368,000 |
2007/08/02 | 700 | 717 | 671 | 704 | 31,739,000 |
2007/08/01 | 676 | 698 | 667 | 670 | 33,914,000 |
2007/07/31 | 693 | 695 | 647 | 656 | 16,597,000 |
2007/07/30 | 661 | 686 | 656 | 683 | 16,738,000 |
2007/07/27 | 680 | 684 | 666 | 671 | 21,455,000 |
2007/07/26 | 698 | 713 | 697 | 704 | 22,280,000 |
2007/07/25 | 672 | 701 | 672 | 697 | 10,849,000 |
2007/07/24 | 705 | 705 | 680 | 691 | 12,596,000 |
2007/07/23 | 714 | 722 | 697 | 710 | 18,618,000 |
2007/07/20 | 697 | 720 | 692 | 720 | 34,980,000 |
2007/07/19 | 695 | 698 | 679 | 688 | 20,845,000 |
2007/07/18 | 660 | 687 | 658 | 683 | 28,488,000 |
2007/07/17 | 653 | 663 | 650 | 660 | 9,119,000 |
2007/07/13 | 662 | 665 | 653 | 658 | 6,487,000 |
2007/07/12 | 670 | 676 | 642 | 652 | 15,045,000 |
2007/07/11 | 656 | 663 | 654 | 661 | 7,210,000 |
2007/07/10 | 646 | 669 | 646 | 665 | 11,995,000 |
2007/07/09 | 654 | 656 | 647 | 650 | 8,055,000 |
2007/07/06 | 659 | 659 | 649 | 651 | 7,625,000 |
2007/07/05 | 665 | 670 | 656 | 659 | 6,022,000 |
2007/07/04 | 670 | 672 | 660 | 663 | 7,938,000 |
2007/07/03 | 673 | 681 | 664 | 666 | 14,505,000 |
2007/07/02 | 654 | 669 | 649 | 665 | 8,974,000 |
2007/06/29 | 658 | 662 | 648 | 659 | 7,016,000 |
2007/06/28 | 661 | 664 | 643 | 650 | 12,943,000 |
2007/06/27 | 661 | 680 | 658 | 662 | 25,765,000 |
2007/06/26 | 668 | 672 | 647 | 655 | 13,706,000 |
2007/06/25 | 687 | 689 | 667 | 668 | 13,155,000 |
2007/06/22 | 694 | 703 | 687 | 691 | 16,478,000 |
2007/06/21 | 680 | 696 | 678 | 696 | 10,940,000 |
2007/06/20 | 689 | 695 | 679 | 684 | 14,737,000 |
2007/06/19 | 674 | 696 | 671 | 685 | 28,164,000 |
2007/06/18 | 680 | 682 | 671 | 673 | 20,013,000 |
2007/06/15 | 672 | 678 | 667 | 675 | 12,177,000 |
2007/06/14 | 678 | 688 | 662 | 667 | 15,147,000 |
2007/06/13 | 670 | 675 | 662 | 670 | 18,032,000 |
2007/06/12 | 692 | 707 | 674 | 680 | 26,149,000 |
2007/06/11 | 729 | 734 | 687 | 692 | 22,754,000 |
2007/06/08 | 720 | 727 | 707 | 714 | 28,246,000 |
2007/06/07 | 688 | 730 | 686 | 728 | 44,186,000 |
2007/06/06 | 689 | 700 | 682 | 694 | 14,584,000 |
2007/06/05 | 688 | 694 | 671 | 690 | 14,207,000 |
2007/06/04 | 688 | 701 | 681 | 687 | 27,678,000 |
2007/06/01 | 645 | 668 | 641 | 665 | 33,824,000 |
2007/05/31 | 623 | 641 | 617 | 636 | 19,397,000 |
2007/05/30 | 619 | 627 | 614 | 617 | 12,437,000 |
2007/05/29 | 617 | 621 | 611 | 618 | 9,363,000 |
2007/05/28 | 607 | 616 | 605 | 613 | 5,536,000 |
2007/05/25 | 598 | 602 | 594 | 602 | 11,067,000 |
2007/05/24 | 610 | 618 | 605 | 607 | 10,519,000 |
2007/05/23 | 630 | 633 | 611 | 614 | 14,427,000 |
2007/05/22 | 611 | 628 | 602 | 628 | 20,774,000 |
2007/05/21 | 595 | 609 | 586 | 607 | 11,340,000 |
2007/05/18 | 607 | 614 | 591 | 597 | 11,663,000 |
2007/05/17 | 618 | 621 | 604 | 607 | 15,141,000 |
2007/05/16 | 590 | 600 | 577 | 592 | 18,931,000 |
2007/05/15 | 610 | 621 | 594 | 596 | 15,366,000 |
2007/05/14 | 639 | 641 | 610 | 612 | 22,294,000 |
2007/05/11 | 610 | 634 | 609 | 624 | 37,062,000 |
2007/05/10 | 612 | 630 | 607 | 618 | 41,172,000 |
2007/05/09 | 570 | 600 | 567 | 600 | 48,203,000 |
2007/05/08 | 556 | 573 | 549 | 551 | 27,905,000 |
2007/05/07 | 539 | 556 | 536 | 554 | 18,094,000 |
2007/05/02 | 536 | 538 | 524 | 530 | 9,331,000 |
2007/05/01 | 531 | 534 | 522 | 533 | 15,359,000 |
2007/04/27 | 546 | 550 | 536 | 541 | 9,055,000 |
2007/04/26 | 546 | 551 | 541 | 550 | 12,713,000 |
2007/04/25 | 549 | 567 | 541 | 541 | 47,421,000 |
2007/04/24 | 542 | 552 | 533 | 552 | 20,596,000 |
2007/04/23 | 542 | 548 | 533 | 545 | 32,485,000 |
2007/04/20 | 528 | 541 | 527 | 538 | 55,449,000 |
2007/04/19 | 516 | 530 | 510 | 513 | 58,066,000 |
2007/04/18 | 495 | 503 | 494 | 503 | 5,119,000 |
2007/04/17 | 504 | 508 | 497 | 498 | 9,257,000 |
2007/04/16 | 498 | 506 | 496 | 503 | 9,033,000 |
2007/04/13 | 504 | 504 | 494 | 495 | 9,282,000 |
2007/04/12 | 492 | 504 | 489 | 501 | 14,060,000 |
2007/04/11 | 495 | 499 | 492 | 496 | 6,820,000 |
2007/04/10 | 493 | 501 | 493 | 497 | 11,983,000 |
2007/04/09 | 489 | 503 | 489 | 503 | 13,949,000 |
2007/04/06 | 490 | 492 | 480 | 486 | 6,361,000 |
2007/04/05 | 495 | 495 | 486 | 490 | 10,475,000 |
2007/04/04 | 492 | 500 | 486 | 496 | 11,597,000 |
2007/04/03 | 489 | 491 | 482 | 487 | 13,542,000 |
2007/04/02 | 500 | 500 | 483 | 486 | 16,298,000 |
2007/03/30 | 504 | 507 | 497 | 499 | 24,252,000 |
2007/03/29 | 482 | 487 | 475 | 487 | 14,996,000 |
2007/03/28 | 479 | 493 | 477 | 487 | 22,700,000 |
2007/03/27 | 469 | 482 | 466 | 478 | 11,986,000 |
2007/03/26 | 470 | 472 | 463 | 470 | 6,203,000 |
2007/03/23 | 472 | 480 | 465 | 467 | 14,981,000 |
2007/03/22 | 466 | 478 | 463 | 469 | 14,109,000 |
2007/03/20 | 450 | 456 | 448 | 454 | 9,499,000 |
2007/03/19 | 436 | 449 | 432 | 445 | 10,204,000 |
2007/03/16 | 454 | 458 | 439 | 441 | 11,449,000 |
2007/03/15 | 448 | 460 | 444 | 451 | 10,861,000 |
2007/03/14 | 450 | 453 | 441 | 443 | 9,381,000 |
2007/03/13 | 468 | 470 | 459 | 463 | 8,839,000 |
2007/03/12 | 469 | 473 | 467 | 473 | 6,564,000 |
2007/03/09 | 473 | 473 | 461 | 463 | 14,102,000 |
2007/03/08 | 456 | 471 | 449 | 471 | 17,256,000 |
2007/03/07 | 469 | 473 | 447 | 451 | 20,787,000 |
2007/03/06 | 440 | 458 | 438 | 455 | 25,541,000 |
2007/03/05 | 457 | 458 | 435 | 436 | 14,067,000 |
2007/03/02 | 467 | 467 | 452 | 464 | 19,217,000 |
2007/03/01 | 478 | 482 | 458 | 468 | 14,073,000 |
2007/02/28 | 453 | 477 | 453 | 474 | 17,139,000 |
2007/02/27 | 509 | 512 | 489 | 493 | 14,020,000 |
2007/02/26 | 515 | 522 | 503 | 512 | 17,647,000 |
2007/02/23 | 498 | 514 | 492 | 508 | 25,746,000 |
2007/02/22 | 505 | 505 | 486 | 494 | 36,804,000 |
2007/02/21 | 466 | 507 | 466 | 505 | 47,660,000 |
2007/02/20 | 451 | 459 | 447 | 457 | 13,558,000 |
2007/02/19 | 445 | 455 | 443 | 450 | 13,835,000 |
2007/02/16 | 444 | 447 | 437 | 440 | 8,641,000 |
2007/02/15 | 455 | 455 | 443 | 448 | 11,801,000 |
2007/02/14 | 453 | 458 | 450 | 456 | 14,734,000 |
2007/02/13 | 440 | 456 | 439 | 448 | 23,653,000 |
2007/02/09 | 428 | 444 | 428 | 444 | 23,354,000 |
2007/02/08 | 433 | 433 | 419 | 425 | 11,601,000 |
2007/02/07 | 436 | 441 | 431 | 435 | 32,707,000 |
2007/02/06 | 425 | 433 | 424 | 431 | 28,614,000 |
2007/02/05 | 420 | 423 | 412 | 417 | 13,350,000 |
2007/02/02 | 415 | 422 | 413 | 419 | 8,345,000 |
2007/02/01 | 417 | 417 | 410 | 414 | 7,010,000 |
2007/01/31 | 416 | 418 | 410 | 418 | 8,808,000 |
2007/01/30 | 425 | 426 | 410 | 414 | 10,933,000 |
2007/01/29 | 421 | 425 | 416 | 423 | 14,320,000 |
2007/01/26 | 410 | 421 | 410 | 421 | 14,653,000 |
2007/01/25 | 419 | 422 | 410 | 414 | 12,748,000 |
2007/01/24 | 415 | 424 | 411 | 418 | 37,983,000 |
2007/01/23 | 392 | 402 | 388 | 400 | 15,322,000 |
2007/01/22 | 393 | 394 | 389 | 393 | 5,070,000 |
2007/01/19 | 394 | 398 | 388 | 390 | 13,972,000 |
2007/01/18 | 384 | 393 | 381 | 392 | 16,590,000 |
2007/01/17 | 364 | 382 | 364 | 379 | 19,219,000 |
2007/01/16 | 362 | 366 | 360 | 363 | 6,146,000 |
2007/01/15 | 364 | 365 | 359 | 363 | 9,257,000 |
2007/01/12 | 362 | 366 | 357 | 363 | 10,189,000 |
2007/01/11 | 363 | 366 | 355 | 360 | 7,431,000 |
2007/01/10 | 374 | 374 | 360 | 361 | 10,452,000 |
2007/01/09 | 372 | 372 | 365 | 369 | 10,705,000 |
2007/01/05 | 385 | 385 | 371 | 374 | 8,015,000 |
2007/01/04 | 389 | 391 | 383 | 385 | 3,413,000 |