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 |
---|---|---|---|---|---|
2020/12/30 | 364 | 364 | 349 | 350 | 2,293,500 |
2020/12/29 | 375 | 380 | 363 | 363 | 1,598,600 |
2020/12/28 | 377 | 377 | 364 | 369 | 926,700 |
2020/12/25 | 368 | 382 | 368 | 376 | 648,200 |
2020/12/24 | 376 | 389 | 373 | 375 | 994,200 |
2020/12/23 | 392 | 392 | 367 | 371 | 1,034,600 |
2020/12/22 | 392 | 402 | 386 | 386 | 979,700 |
2020/12/21 | 401 | 407 | 386 | 397 | 874,400 |
2020/12/18 | 386 | 409 | 383 | 399 | 1,684,100 |
2020/12/17 | 415 | 415 | 384 | 384 | 2,212,400 |
2020/12/16 | 377 | 417 | 377 | 412 | 3,094,500 |
2020/12/15 | 360 | 375 | 357 | 373 | 1,363,900 |
2020/12/14 | 345 | 363 | 343 | 362 | 1,760,600 |
2020/12/11 | 354 | 356 | 338 | 345 | 1,670,300 |
2020/12/10 | 365 | 375 | 351 | 352 | 1,669,500 |
2020/12/09 | 363 | 371 | 361 | 363 | 680,300 |
2020/12/08 | 362 | 368 | 358 | 364 | 918,000 |
2020/12/07 | 376 | 378 | 368 | 369 | 668,700 |
2020/12/04 | 370 | 377 | 368 | 377 | 705,900 |
2020/12/03 | 363 | 376 | 360 | 369 | 917,300 |
2020/12/02 | 355 | 372 | 354 | 367 | 1,266,500 |
2020/12/01 | 338 | 353 | 333 | 352 | 1,320,300 |
2020/11/30 | 367 | 367 | 339 | 341 | 4,009,700 |
2020/11/27 | 368 | 376 | 366 | 371 | 709,800 |
2020/11/26 | 373 | 376 | 364 | 367 | 1,044,800 |
2020/11/25 | 381 | 390 | 373 | 373 | 1,586,100 |
2020/11/24 | 373 | 381 | 367 | 373 | 1,047,000 |
2020/11/20 | 368 | 370 | 361 | 365 | 606,900 |
2020/11/19 | 379 | 382 | 362 | 366 | 1,011,100 |
2020/11/18 | 387 | 387 | 379 | 381 | 411,500 |
2020/11/17 | 390 | 395 | 378 | 390 | 982,500 |
2020/11/16 | 383 | 393 | 381 | 387 | 1,165,700 |
2020/11/13 | 373 | 376 | 364 | 375 | 916,600 |
2020/11/12 | 383 | 390 | 374 | 378 | 1,185,500 |
2020/11/11 | 384 | 389 | 374 | 386 | 957,200 |
2020/11/10 | 381 | 394 | 372 | 383 | 1,454,000 |
2020/11/09 | 359 | 386 | 358 | 373 | 2,459,100 |
2020/11/06 | 337 | 352 | 336 | 345 | 725,800 |
2020/11/05 | 344 | 344 | 328 | 334 | 841,600 |
2020/11/04 | 353 | 356 | 343 | 343 | 908,000 |
2020/11/02 | 337 | 348 | 335 | 346 | 946,600 |
2020/10/30 | 348 | 349 | 326 | 329 | 1,235,300 |
2020/10/29 | 340 | 351 | 335 | 348 | 1,093,200 |
2020/10/28 | 370 | 370 | 347 | 348 | 1,468,100 |
2020/10/27 | 380 | 380 | 371 | 374 | 723,000 |
2020/10/26 | 388 | 394 | 384 | 388 | 523,600 |
2020/10/23 | 387 | 392 | 379 | 388 | 624,800 |
2020/10/22 | 380 | 384 | 375 | 379 | 661,400 |
2020/10/21 | 367 | 380 | 367 | 380 | 766,600 |
2020/10/20 | 368 | 372 | 363 | 363 | 744,300 |
2020/10/19 | 365 | 377 | 365 | 376 | 830,400 |
2020/10/16 | 372 | 374 | 360 | 360 | 651,800 |
2020/10/15 | 371 | 374 | 366 | 368 | 548,900 |
2020/10/14 | 383 | 384 | 371 | 371 | 1,081,100 |
2020/10/13 | 386 | 392 | 381 | 391 | 403,500 |
2020/10/12 | 390 | 393 | 382 | 385 | 454,500 |
2020/10/09 | 400 | 402 | 386 | 393 | 604,400 |
2020/10/08 | 406 | 413 | 397 | 397 | 1,016,400 |
2020/10/07 | 392 | 402 | 382 | 401 | 1,129,700 |
2020/10/06 | 388 | 399 | 388 | 396 | 878,300 |
2020/10/05 | 374 | 388 | 374 | 385 | 1,239,500 |
2020/10/02 | 381 | 389 | 368 | 368 | 995,600 |
2020/09/30 | 384 | 392 | 377 | 377 | 749,200 |
2020/09/29 | 389 | 392 | 382 | 382 | 581,100 |
2020/09/28 | 387 | 389 | 379 | 386 | 791,100 |
2020/09/25 | 390 | 390 | 376 | 381 | 836,000 |
2020/09/24 | 399 | 399 | 380 | 382 | 1,319,700 |
2020/09/23 | 405 | 405 | 395 | 400 | 922,100 |
2020/09/18 | 415 | 416 | 410 | 412 | 411,200 |
2020/09/17 | 417 | 422 | 408 | 411 | 638,000 |
2020/09/16 | 421 | 423 | 415 | 415 | 633,000 |
2020/09/15 | 431 | 433 | 418 | 425 | 850,800 |
2020/09/14 | 429 | 442 | 429 | 432 | 485,600 |
2020/09/11 | 430 | 436 | 427 | 429 | 496,400 |
2020/09/10 | 428 | 432 | 426 | 431 | 444,500 |
2020/09/09 | 425 | 430 | 422 | 428 | 418,900 |
2020/09/08 | 425 | 433 | 425 | 431 | 579,200 |
2020/09/07 | 421 | 427 | 418 | 425 | 630,700 |
2020/09/04 | 410 | 420 | 405 | 417 | 692,000 |
2020/09/03 | 425 | 426 | 416 | 420 | 463,800 |
2020/09/02 | 433 | 434 | 411 | 413 | 860,000 |
2020/09/01 | 422 | 426 | 416 | 425 | 488,700 |
2020/08/31 | 426 | 440 | 424 | 430 | 1,092,900 |
2020/08/28 | 423 | 434 | 411 | 417 | 1,198,200 |
2020/08/27 | 442 | 442 | 418 | 421 | 1,157,000 |
2020/08/26 | 449 | 454 | 439 | 443 | 745,100 |
2020/08/25 | 449 | 460 | 448 | 453 | 1,189,300 |
2020/08/24 | 442 | 442 | 424 | 436 | 583,100 |
2020/08/21 | 447 | 455 | 441 | 442 | 395,200 |
2020/08/20 | 445 | 455 | 441 | 441 | 413,400 |
2020/08/19 | 445 | 455 | 441 | 452 | 492,500 |
2020/08/18 | 460 | 461 | 444 | 445 | 808,100 |
2020/08/17 | 463 | 469 | 457 | 466 | 564,600 |
2020/08/14 | 465 | 473 | 463 | 467 | 447,100 |
2020/08/13 | 475 | 483 | 462 | 467 | 884,800 |
2020/08/12 | 460 | 474 | 457 | 470 | 849,300 |
2020/08/11 | 433 | 463 | 428 | 459 | 1,184,700 |
2020/08/07 | 412 | 427 | 406 | 425 | 731,700 |
2020/08/06 | 436 | 437 | 409 | 414 | 1,219,700 |
2020/08/05 | 453 | 456 | 442 | 446 | 485,400 |
2020/08/04 | 433 | 453 | 433 | 452 | 618,900 |
2020/08/03 | 401 | 432 | 400 | 429 | 880,900 |
2020/07/31 | 416 | 416 | 403 | 406 | 792,500 |
2020/07/30 | 438 | 444 | 421 | 426 | 682,400 |
2020/07/29 | 440 | 444 | 434 | 437 | 428,500 |
2020/07/28 | 458 | 458 | 441 | 444 | 546,900 |
2020/07/27 | 450 | 462 | 439 | 461 | 650,000 |
2020/07/22 | 457 | 466 | 451 | 455 | 552,500 |
2020/07/21 | 456 | 467 | 452 | 456 | 696,800 |
2020/07/20 | 447 | 453 | 436 | 450 | 679,300 |
2020/07/17 | 462 | 466 | 446 | 446 | 616,100 |
2020/07/16 | 448 | 470 | 448 | 464 | 1,004,400 |
2020/07/15 | 438 | 457 | 438 | 444 | 1,103,300 |
2020/07/14 | 421 | 437 | 416 | 430 | 777,200 |
2020/07/13 | 421 | 431 | 417 | 427 | 693,800 |
2020/07/10 | 411 | 416 | 402 | 409 | 750,000 |
2020/07/09 | 431 | 432 | 413 | 415 | 798,400 |
2020/07/08 | 424 | 436 | 417 | 432 | 558,200 |
2020/07/07 | 432 | 440 | 422 | 430 | 793,500 |
2020/07/06 | 414 | 438 | 410 | 436 | 1,289,700 |
2020/07/03 | 411 | 417 | 399 | 406 | 659,900 |
2020/07/02 | 407 | 421 | 399 | 411 | 1,035,300 |
2020/07/01 | 416 | 422 | 406 | 414 | 701,700 |
2020/06/30 | 410 | 427 | 408 | 415 | 1,290,600 |
2020/06/29 | 410 | 411 | 395 | 400 | 1,902,800 |
2020/06/26 | 431 | 434 | 421 | 425 | 1,114,700 |
2020/06/25 | 445 | 447 | 424 | 428 | 1,757,100 |
2020/06/24 | 465 | 465 | 452 | 457 | 1,063,700 |
2020/06/23 | 477 | 480 | 459 | 467 | 1,627,800 |
2020/06/22 | 487 | 487 | 458 | 471 | 2,105,900 |
2020/06/19 | 514 | 516 | 497 | 499 | 869,800 |
2020/06/18 | 515 | 515 | 496 | 508 | 1,259,200 |
2020/06/17 | 536 | 538 | 513 | 523 | 999,900 |
2020/06/16 | 527 | 544 | 514 | 543 | 1,200,900 |
2020/06/15 | 560 | 560 | 507 | 509 | 1,843,100 |
2020/06/12 | 556 | 567 | 536 | 565 | 1,853,300 |
2020/06/11 | 622 | 625 | 585 | 590 | 1,295,100 |
2020/06/10 | 636 | 650 | 632 | 642 | 528,600 |
2020/06/09 | 662 | 670 | 637 | 649 | 824,500 |
2020/06/08 | 636 | 671 | 635 | 658 | 1,070,700 |
2020/06/05 | 595 | 626 | 589 | 621 | 730,100 |
2020/06/04 | 616 | 623 | 580 | 586 | 931,100 |
2020/06/03 | 597 | 602 | 584 | 599 | 719,500 |
2020/06/02 | 565 | 586 | 556 | 580 | 615,700 |
2020/06/01 | 574 | 579 | 551 | 555 | 481,700 |
2020/05/29 | 580 | 580 | 561 | 565 | 1,103,700 |
2020/05/28 | 592 | 608 | 576 | 589 | 986,100 |
2020/05/27 | 551 | 588 | 551 | 583 | 732,100 |
2020/05/26 | 530 | 550 | 524 | 544 | 646,200 |
2020/05/25 | 525 | 530 | 517 | 520 | 382,000 |
2020/05/22 | 523 | 528 | 509 | 515 | 623,400 |
2020/05/21 | 527 | 546 | 527 | 531 | 492,700 |
2020/05/20 | 524 | 534 | 518 | 527 | 464,400 |
2020/05/19 | 517 | 538 | 516 | 534 | 855,700 |
2020/05/18 | 489 | 499 | 481 | 495 | 615,900 |
2020/05/15 | 507 | 511 | 485 | 497 | 895,000 |
2020/05/14 | 530 | 531 | 490 | 493 | 1,321,700 |
2020/05/13 | 581 | 592 | 536 | 540 | 1,380,900 |
2020/05/12 | 637 | 641 | 615 | 619 | 567,300 |
2020/05/11 | 627 | 640 | 618 | 635 | 470,100 |
2020/05/08 | 604 | 617 | 595 | 613 | 435,700 |
2020/05/07 | 596 | 605 | 589 | 594 | 429,200 |
2020/05/01 | 610 | 614 | 600 | 607 | 898,100 |
2020/04/30 | 600 | 627 | 587 | 617 | 683,100 |
2020/04/28 | 573 | 583 | 561 | 572 | 394,500 |
2020/04/27 | 556 | 573 | 552 | 571 | 472,500 |
2020/04/24 | 558 | 564 | 546 | 553 | 484,500 |
2020/04/23 | 527 | 558 | 527 | 555 | 625,600 |
2020/04/22 | 521 | 528 | 511 | 518 | 755,200 |
2020/04/21 | 543 | 549 | 528 | 529 | 558,000 |
2020/04/20 | 527 | 553 | 526 | 553 | 495,900 |
2020/04/17 | 529 | 547 | 524 | 537 | 1,035,900 |
2020/04/16 | 524 | 531 | 509 | 529 | 898,900 |
2020/04/15 | 573 | 573 | 538 | 544 | 704,800 |
2020/04/14 | 556 | 586 | 543 | 583 | 509,600 |
2020/04/13 | 553 | 569 | 550 | 554 | 368,100 |
2020/04/10 | 571 | 573 | 551 | 566 | 485,900 |
2020/04/09 | 548 | 574 | 536 | 568 | 534,800 |
2020/04/08 | 559 | 559 | 517 | 538 | 645,100 |
2020/04/07 | 541 | 547 | 513 | 541 | 636,400 |
2020/04/06 | 490 | 527 | 476 | 521 | 958,800 |
2020/04/03 | 490 | 511 | 481 | 490 | 706,800 |
2020/04/02 | 480 | 514 | 473 | 495 | 1,025,300 |
2020/04/01 | 514 | 541 | 487 | 495 | 1,125,500 |
2020/03/31 | 533 | 562 | 512 | 521 | 1,168,300 |
2020/03/30 | 539 | 562 | 503 | 539 | 1,391,000 |
2020/03/27 | 570 | 590 | 541 | 553 | 1,149,400 |
2020/03/26 | 548 | 576 | 539 | 543 | 1,164,800 |
2020/03/25 | 548 | 582 | 533 | 578 | 1,431,100 |
2020/03/24 | 465 | 512 | 453 | 508 | 1,559,600 |
2020/03/23 | 378 | 457 | 378 | 457 | 1,547,000 |
2020/03/19 | 471 | 485 | 377 | 377 | 1,644,900 |
2020/03/18 | 503 | 533 | 451 | 457 | 1,884,500 |
2020/03/17 | 504 | 535 | 487 | 503 | 2,043,100 |
2020/03/16 | 573 | 599 | 511 | 514 | 1,595,900 |
2020/03/13 | 570 | 593 | 551 | 565 | 1,221,300 |
2020/03/12 | 684 | 690 | 627 | 630 | 1,328,100 |
2020/03/11 | 720 | 747 | 694 | 700 | 1,074,000 |
2020/03/10 | 710 | 736 | 683 | 720 | 1,133,600 |
2020/03/09 | 802 | 807 | 741 | 751 | 1,123,600 |
2020/03/06 | 837 | 862 | 827 | 845 | 1,050,100 |
2020/03/05 | 855 | 868 | 852 | 860 | 801,200 |
2020/03/04 | 817 | 861 | 815 | 848 | 1,085,600 |
2020/03/03 | 842 | 858 | 827 | 829 | 1,021,100 |
2020/03/02 | 776 | 841 | 776 | 827 | 1,196,400 |
2020/02/28 | 783 | 798 | 768 | 776 | 1,031,000 |
2020/02/27 | 820 | 823 | 801 | 808 | 987,800 |
2020/02/26 | 822 | 832 | 802 | 830 | 869,300 |
2020/02/25 | 820 | 837 | 812 | 833 | 747,800 |
2020/02/21 | 869 | 872 | 862 | 865 | 747,400 |
2020/02/20 | 883 | 895 | 874 | 878 | 396,400 |
2020/02/19 | 883 | 892 | 864 | 875 | 599,600 |
2020/02/18 | 903 | 914 | 876 | 878 | 1,047,400 |
2020/02/17 | 894 | 915 | 884 | 912 | 568,100 |
2020/02/14 | 927 | 928 | 891 | 908 | 988,400 |
2020/02/13 | 983 | 988 | 920 | 934 | 1,099,400 |
2020/02/12 | 951 | 970 | 937 | 969 | 894,100 |
2020/02/10 | 935 | 949 | 925 | 946 | 625,600 |
2020/02/07 | 957 | 957 | 933 | 953 | 502,700 |
2020/02/06 | 958 | 970 | 941 | 957 | 835,400 |
2020/02/05 | 949 | 957 | 932 | 934 | 477,800 |
2020/02/04 | 930 | 932 | 918 | 927 | 416,700 |
2020/02/03 | 904 | 931 | 900 | 930 | 789,400 |
2020/01/31 | 946 | 949 | 922 | 931 | 800,000 |
2020/01/30 | 959 | 964 | 926 | 950 | 1,128,600 |
2020/01/29 | 987 | 993 | 963 | 966 | 539,600 |
2020/01/28 | 972 | 986 | 962 | 979 | 758,300 |
2020/01/27 | 985 | 995 | 974 | 992 | 548,700 |
2020/01/24 | 1,015 | 1,030 | 1,012 | 1,015 | 1,290,800 |
2020/01/23 | 1,013 | 1,017 | 970 | 992 | 880,300 |
2020/01/22 | 1,009 | 1,037 | 1,002 | 1,021 | 935,200 |
2020/01/21 | 998 | 1,023 | 998 | 1,006 | 1,213,000 |
2020/01/20 | 985 | 999 | 981 | 983 | 527,000 |
2020/01/17 | 983 | 989 | 967 | 985 | 937,900 |
2020/01/16 | 968 | 983 | 945 | 974 | 1,079,000 |
2020/01/15 | 959 | 968 | 941 | 955 | 1,050,100 |
2020/01/14 | 939 | 955 | 934 | 949 | 809,700 |
2020/01/10 | 925 | 950 | 922 | 939 | 971,000 |
2020/01/09 | 933 | 949 | 916 | 920 | 915,100 |
2020/01/08 | 905 | 918 | 893 | 911 | 791,900 |
2020/01/07 | 874 | 927 | 872 | 911 | 1,231,800 |
2020/01/06 | 878 | 878 | 860 | 871 | 1,048,600 |