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 |
---|---|---|---|---|---|
1983/12/28 | 171 | 173 | 165 | 166 | 760,000 |
1983/12/27 | 175 | 175 | 169 | 169 | 1,665,001 |
1983/12/26 | 166 | 170 | 162 | 170 | 1,291,001 |
1983/12/24 | 167 | 169 | 164 | 169 | 459,000 |
1983/12/23 | 165 | 169 | 165 | 169 | 627,000 |
1983/12/22 | 170 | 170 | 167 | 170 | 1,815,001 |
1983/12/21 | 175 | 178 | 170 | 170 | 6,562,003 |
1983/12/20 | 165 | 176 | 162 | 175 | 10,397,005 |
1983/12/19 | 158 | 170 | 157 | 170 | 961,000 |
1983/12/17 | 160 | 163 | 158 | 163 | 1,556,001 |
1983/12/16 | 156 | 157 | 154 | 155 | 363,000 |
1983/12/15 | 154 | 157 | 154 | 156 | 240,000 |
1983/12/14 | 154 | 156 | 154 | 154 | 145,000 |
1983/12/13 | 156 | 156 | 154 | 154 | 691,000 |
1983/12/12 | 154 | 155 | 154 | 154 | 145,000 |
1983/12/09 | 153 | 155 | 153 | 155 | 1,325,001 |
1983/12/08 | 153 | 154 | 153 | 153 | 442,000 |
1983/12/07 | 153 | 154 | 153 | 154 | 644,000 |
1983/12/06 | 155 | 155 | 153 | 153 | 1,126,001 |
1983/12/05 | 153 | 154 | 152 | 154 | 165,000 |
1983/12/03 | 152 | 154 | 152 | 154 | 252,000 |
1983/12/02 | 155 | 155 | 152 | 153 | 321,000 |
1983/12/01 | 154 | 155 | 152 | 154 | 312,000 |
1983/11/30 | 153 | 154 | 152 | 153 | 289,000 |
1983/11/29 | 152 | 154 | 152 | 153 | 249,000 |
1983/11/28 | 153 | 153 | 152 | 152 | 299,000 |
1983/11/26 | 152 | 153 | 152 | 153 | 207,000 |
1983/11/25 | 152 | 152 | 151 | 152 | 394,000 |
1983/11/24 | 153 | 153 | 151 | 151 | 832,000 |
1983/11/22 | 152 | 153 | 152 | 152 | 325,000 |
1983/11/21 | 153 | 153 | 152 | 152 | 300,000 |
1983/11/19 | 152 | 153 | 152 | 152 | 169,000 |
1983/11/18 | 153 | 153 | 152 | 152 | 678,000 |
1983/11/17 | 153 | 153 | 152 | 153 | 869,000 |
1983/11/16 | 153 | 153 | 152 | 153 | 624,000 |
1983/11/15 | 152 | 155 | 152 | 153 | 1,014,000 |
1983/11/14 | 153 | 153 | 151 | 152 | 2,438,001 |
1983/11/11 | 153 | 154 | 153 | 153 | 1,536,001 |
1983/11/10 | 156 | 156 | 153 | 154 | 965,000 |
1983/11/09 | 155 | 157 | 154 | 157 | 505,000 |
1983/11/08 | 154 | 155 | 154 | 155 | 538,000 |
1983/11/07 | 155 | 155 | 154 | 154 | 393,000 |
1983/11/05 | 155 | 156 | 155 | 155 | 337,000 |
1983/11/04 | 160 | 160 | 155 | 156 | 319,000 |
1983/11/02 | 158 | 160 | 158 | 159 | 597,000 |
1983/11/01 | 161 | 161 | 157 | 157 | 342,000 |
1983/10/31 | 155 | 156 | 154 | 156 | 418,000 |
1983/10/29 | 154 | 155 | 153 | 155 | 258,000 |
1983/10/28 | 154 | 155 | 153 | 153 | 2,394,001 |
1983/10/27 | 153 | 155 | 153 | 154 | 1,358,001 |
1983/10/26 | 154 | 154 | 152 | 153 | 1,724,001 |
1983/10/25 | 154 | 156 | 154 | 154 | 1,440,001 |
1983/10/24 | 157 | 158 | 154 | 154 | 974,000 |
1983/10/22 | 156 | 158 | 156 | 156 | 724,000 |
1983/10/21 | 158 | 159 | 157 | 159 | 730,000 |
1983/10/20 | 159 | 159 | 158 | 159 | 512,000 |
1983/10/19 | 160 | 160 | 158 | 159 | 698,000 |
1983/10/18 | 160 | 161 | 159 | 161 | 485,000 |
1983/10/17 | 160 | 162 | 160 | 161 | 359,000 |
1983/10/15 | 160 | 161 | 159 | 161 | 165,000 |
1983/10/14 | 161 | 163 | 160 | 160 | 512,000 |
1983/10/13 | 163 | 165 | 162 | 162 | 503,000 |
1983/10/12 | 164 | 166 | 164 | 164 | 433,000 |
1983/10/11 | 163 | 165 | 162 | 165 | 293,000 |
1983/10/07 | 163 | 164 | 163 | 163 | 321,000 |
1983/10/06 | 164 | 164 | 162 | 162 | 332,000 |
1983/10/05 | 163 | 164 | 162 | 164 | 219,000 |
1983/10/04 | 164 | 166 | 163 | 163 | 195,000 |
1983/10/03 | 165 | 167 | 164 | 166 | 229,000 |
1983/10/01 | 165 | 165 | 161 | 162 | 271,000 |
1983/09/30 | 168 | 168 | 165 | 165 | 406,000 |
1983/09/29 | 170 | 170 | 167 | 168 | 469,000 |
1983/09/28 | 168 | 170 | 167 | 170 | 303,000 |
1983/09/27 | 175 | 176 | 165 | 167 | 1,603,001 |
1983/09/26 | 169 | 175 | 168 | 175 | 982,000 |
1983/09/24 | 169 | 169 | 168 | 169 | 765,000 |
1983/09/22 | 170 | 170 | 169 | 170 | 375,000 |
1983/09/21 | 176 | 177 | 170 | 170 | 1,315,001 |
1983/09/20 | 170 | 178 | 170 | 174 | 4,663,002 |
1983/09/19 | 165 | 168 | 165 | 168 | 440,000 |
1983/09/17 | 161 | 165 | 160 | 165 | 136,000 |
1983/09/16 | 164 | 164 | 161 | 161 | 163,000 |
1983/09/14 | 163 | 165 | 161 | 164 | 508,000 |
1983/09/13 | 161 | 165 | 160 | 165 | 400,000 |
1983/09/12 | 162 | 162 | 161 | 162 | 265,000 |
1983/09/09 | 160 | 163 | 160 | 162 | 1,331,001 |
1983/09/08 | 159 | 163 | 159 | 160 | 1,787,001 |
1983/09/07 | 155 | 156 | 153 | 156 | 1,169,001 |
1983/09/06 | 154 | 156 | 154 | 154 | 334,000 |
1983/09/05 | 155 | 156 | 154 | 154 | 210,000 |
1983/09/03 | 154 | 155 | 154 | 154 | 179,000 |
1983/09/02 | 155 | 157 | 154 | 154 | 308,000 |
1983/09/01 | 155 | 157 | 154 | 154 | 1,008,000 |
1983/08/31 | 153 | 156 | 152 | 154 | 1,668,001 |
1983/08/30 | 153 | 155 | 153 | 154 | 907,000 |
1983/08/29 | 155 | 156 | 153 | 154 | 423,000 |
1983/08/27 | 156 | 156 | 153 | 155 | 689,000 |
1983/08/26 | 157 | 158 | 156 | 157 | 987,000 |
1983/08/25 | 158 | 158 | 157 | 158 | 1,373,001 |
1983/08/24 | 159 | 159 | 157 | 157 | 251,000 |
1983/08/23 | 157 | 160 | 156 | 158 | 826,000 |
1983/08/22 | 157 | 158 | 157 | 157 | 500,000 |
1983/08/20 | 157 | 158 | 157 | 157 | 475,000 |
1983/08/19 | 155 | 158 | 155 | 157 | 983,000 |
1983/08/18 | 154 | 155 | 153 | 155 | 346,000 |
1983/08/17 | 154 | 155 | 154 | 154 | 263,000 |
1983/08/16 | 154 | 156 | 154 | 154 | 139,000 |
1983/08/15 | 153 | 155 | 153 | 153 | 282,000 |
1983/08/12 | 154 | 156 | 153 | 153 | 258,000 |
1983/08/11 | 153 | 156 | 152 | 153 | 294,000 |
1983/08/10 | 153 | 155 | 153 | 153 | 241,000 |
1983/08/09 | 152 | 155 | 152 | 153 | 704,000 |
1983/08/08 | 153 | 155 | 152 | 152 | 357,000 |
1983/08/06 | 155 | 156 | 154 | 156 | 1,070,001 |
1983/08/05 | 158 | 158 | 155 | 155 | 397,000 |
1983/08/04 | 158 | 159 | 158 | 159 | 245,000 |
1983/08/03 | 157 | 160 | 157 | 158 | 188,000 |
1983/08/02 | 156 | 160 | 156 | 157 | 92,000 |
1983/08/01 | 157 | 159 | 155 | 159 | 1,590,001 |
1983/07/30 | 160 | 160 | 158 | 158 | 236,000 |
1983/07/29 | 157 | 160 | 156 | 160 | 506,000 |
1983/07/28 | 159 | 159 | 156 | 156 | 711,000 |
1983/07/27 | 151 | 160 | 151 | 160 | 857,000 |
1983/07/26 | 152 | 154 | 152 | 153 | 590,000 |
1983/07/25 | 155 | 155 | 152 | 152 | 430,000 |
1983/07/23 | 155 | 155 | 155 | 155 | 222,000 |
1983/07/22 | 156 | 156 | 155 | 155 | 342,000 |
1983/07/21 | 157 | 157 | 155 | 156 | 406,000 |
1983/07/20 | 157 | 157 | 155 | 157 | 241,000 |
1983/07/19 | 157 | 157 | 155 | 157 | 626,000 |
1983/07/18 | 158 | 159 | 156 | 157 | 98,000 |
1983/07/15 | 156 | 157 | 155 | 157 | 298,000 |
1983/07/14 | 157 | 158 | 155 | 156 | 212,000 |
1983/07/13 | 158 | 158 | 156 | 156 | 173,000 |
1983/07/12 | 157 | 158 | 156 | 158 | 108,000 |
1983/07/11 | 157 | 157 | 155 | 157 | 319,000 |
1983/07/09 | 156 | 159 | 156 | 159 | 341,000 |
1983/07/08 | 157 | 159 | 156 | 157 | 524,000 |
1983/07/07 | 158 | 158 | 157 | 157 | 310,000 |
1983/07/06 | 157 | 158 | 157 | 158 | 695,000 |
1983/07/05 | 157 | 158 | 157 | 157 | 308,000 |
1983/07/04 | 157 | 158 | 156 | 157 | 543,000 |
1983/07/02 | 157 | 159 | 156 | 157 | 561,000 |
1983/07/01 | 159 | 159 | 157 | 157 | 819,000 |
1983/06/30 | 156 | 160 | 156 | 159 | 411,000 |
1983/06/29 | 158 | 158 | 156 | 158 | 451,000 |
1983/06/28 | 158 | 160 | 158 | 158 | 523,000 |
1983/06/27 | 160 | 160 | 158 | 159 | 526,000 |
1983/06/25 | 160 | 160 | 158 | 158 | 917,000 |
1983/06/24 | 160 | 163 | 160 | 160 | 385,000 |
1983/06/23 | 163 | 165 | 160 | 160 | 280,000 |
1983/06/22 | 164 | 166 | 164 | 165 | 502,000 |
1983/06/21 | 162 | 164 | 160 | 163 | 388,000 |
1983/06/20 | 162 | 164 | 161 | 161 | 261,000 |
1983/06/17 | 159 | 164 | 159 | 161 | 472,000 |
1983/06/16 | 161 | 161 | 159 | 159 | 619,000 |
1983/06/15 | 162 | 164 | 160 | 161 | 411,000 |
1983/06/14 | 160 | 165 | 159 | 161 | 845,000 |
1983/06/13 | 159 | 160 | 158 | 159 | 438,000 |
1983/06/11 | 160 | 160 | 158 | 158 | 244,000 |
1983/06/10 | 160 | 162 | 158 | 158 | 1,452,001 |
1983/06/09 | 161 | 162 | 160 | 160 | 637,000 |
1983/06/08 | 161 | 163 | 161 | 162 | 225,000 |
1983/06/07 | 160 | 163 | 160 | 161 | 426,000 |
1983/06/06 | 164 | 165 | 161 | 163 | 569,000 |
1983/06/04 | 164 | 166 | 164 | 164 | 1,167,001 |
1983/06/03 | 169 | 172 | 163 | 164 | 563,000 |
1983/06/02 | 163 | 170 | 163 | 170 | 604,000 |
1983/06/01 | 166 | 167 | 162 | 162 | 1,145,001 |
1983/05/31 | 167 | 169 | 166 | 166 | 475,000 |
1983/05/30 | 169 | 171 | 166 | 166 | 488,000 |
1983/05/28 | 171 | 172 | 169 | 169 | 628,000 |
1983/05/27 | 173 | 175 | 172 | 174 | 417,000 |
1983/05/26 | 174 | 175 | 173 | 173 | 458,000 |
1983/05/25 | 176 | 176 | 174 | 174 | 538,000 |
1983/05/24 | 177 | 179 | 173 | 177 | 444,000 |
1983/05/23 | 174 | 174 | 171 | 172 | 439,000 |
1983/05/20 | 179 | 179 | 174 | 174 | 736,000 |
1983/05/19 | 179 | 180 | 177 | 177 | 554,000 |
1983/05/18 | 182 | 184 | 178 | 178 | 1,066,001 |
1983/05/17 | 185 | 187 | 182 | 182 | 1,074,001 |
1983/05/16 | 187 | 190 | 185 | 187 | 888,000 |
1983/05/14 | 186 | 190 | 185 | 186 | 937,000 |
1983/05/13 | 193 | 195 | 186 | 186 | 1,248,001 |
1983/05/12 | 198 | 200 | 188 | 188 | 4,118,002 |
1983/05/11 | 186 | 200 | 186 | 198 | 6,336,003 |
1983/05/10 | 189 | 190 | 185 | 185 | 1,364,001 |
1983/05/09 | 189 | 191 | 187 | 190 | 1,216,001 |
1983/05/07 | 190 | 190 | 186 | 188 | 1,025,000 |
1983/05/06 | 197 | 197 | 190 | 191 | 2,155,001 |
1983/05/04 | 195 | 197 | 194 | 194 | 1,936,001 |
1983/05/02 | 204 | 204 | 196 | 198 | 4,281,002 |
1983/04/30 | 197 | 202 | 195 | 201 | 4,812,002 |
1983/04/28 | 212 | 213 | 197 | 197 | 26,927,013 |
1983/04/27 | 202 | 208 | 200 | 202 | 20,829,010 |
1983/04/26 | 208 | 211 | 203 | 207 | 39,250,019 |
1983/04/25 | 193 | 212 | 193 | 210 | 49,981,024 |
1983/04/23 | 193 | 200 | 192 | 195 | 21,146,010 |
1983/04/22 | 160 | 165 | 159 | 163 | 1,970,001 |
1983/04/21 | 160 | 160 | 158 | 159 | 458,000 |
1983/04/20 | 160 | 161 | 160 | 161 | 435,000 |
1983/04/19 | 164 | 164 | 160 | 162 | 1,218,001 |
1983/04/18 | 160 | 164 | 160 | 164 | 3,506,002 |
1983/04/15 | 156 | 158 | 156 | 158 | 503,000 |
1983/04/14 | 155 | 159 | 153 | 159 | 886,000 |
1983/04/13 | 153 | 155 | 152 | 153 | 317,000 |
1983/04/12 | 152 | 153 | 152 | 152 | 316,000 |
1983/04/11 | 151 | 152 | 150 | 152 | 110,000 |
1983/04/09 | 150 | 151 | 150 | 151 | 279,000 |
1983/04/08 | 150 | 151 | 150 | 150 | 222,000 |
1983/04/07 | 150 | 151 | 150 | 150 | 312,000 |
1983/04/06 | 150 | 151 | 150 | 150 | 276,000 |
1983/04/05 | 152 | 152 | 150 | 150 | 631,000 |
1983/04/04 | 153 | 153 | 151 | 151 | 383,000 |
1983/04/02 | 152 | 153 | 151 | 153 | 186,000 |
1983/04/01 | 151 | 152 | 151 | 151 | 313,000 |
1983/03/31 | 152 | 152 | 150 | 151 | 315,000 |
1983/03/30 | 151 | 151 | 150 | 151 | 301,000 |
1983/03/29 | 152 | 154 | 151 | 151 | 522,000 |
1983/03/28 | 152 | 152 | 150 | 152 | 217,000 |
1983/03/26 | 150 | 155 | 150 | 154 | 399,000 |
1983/03/25 | 153 | 153 | 151 | 152 | 250,000 |
1983/03/24 | 150 | 154 | 150 | 154 | 544,000 |
1983/03/23 | 148 | 151 | 148 | 151 | 522,000 |
1983/03/22 | 146 | 150 | 146 | 149 | 319,000 |
1983/03/18 | 149 | 149 | 146 | 146 | 248,000 |
1983/03/17 | 145 | 148 | 145 | 146 | 267,000 |
1983/03/16 | 145 | 145 | 144 | 144 | 254,000 |
1983/03/15 | 145 | 145 | 144 | 145 | 193,000 |
1983/03/14 | 145 | 145 | 144 | 145 | 339,000 |
1983/03/12 | 146 | 146 | 145 | 145 | 146,000 |
1983/03/11 | 145 | 147 | 144 | 147 | 211,000 |
1983/03/10 | 145 | 145 | 144 | 144 | 197,000 |
1983/03/09 | 145 | 145 | 144 | 145 | 110,000 |
1983/03/08 | 145 | 145 | 144 | 144 | 211,000 |
1983/03/07 | 145 | 146 | 144 | 146 | 258,000 |
1983/03/05 | 144 | 145 | 144 | 144 | 108,000 |
1983/03/04 | 142 | 144 | 142 | 144 | 142,000 |
1983/03/03 | 145 | 145 | 142 | 143 | 167,000 |
1983/03/02 | 145 | 147 | 145 | 145 | 166,000 |
1983/03/01 | 147 | 147 | 145 | 145 | 304,000 |
1983/02/28 | 147 | 150 | 147 | 148 | 129,000 |
1983/02/26 | 148 | 150 | 147 | 147 | 241,000 |
1983/02/25 | 147 | 150 | 147 | 150 | 197,000 |
1983/02/24 | 149 | 150 | 146 | 148 | 256,000 |
1983/02/23 | 148 | 149 | 147 | 147 | 347,000 |
1983/02/22 | 150 | 150 | 148 | 148 | 166,000 |
1983/02/21 | 151 | 152 | 150 | 150 | 259,000 |
1983/02/18 | 152 | 152 | 151 | 151 | 202,000 |
1983/02/17 | 153 | 153 | 151 | 152 | 196,000 |
1983/02/16 | 151 | 153 | 151 | 151 | 224,000 |
1983/02/15 | 151 | 152 | 150 | 151 | 251,000 |
1983/02/14 | 150 | 152 | 150 | 151 | 200,000 |
1983/02/12 | 148 | 150 | 148 | 149 | 171,000 |
1983/02/10 | 150 | 151 | 148 | 148 | 221,000 |
1983/02/09 | 150 | 153 | 149 | 150 | 222,000 |
1983/02/08 | 152 | 152 | 150 | 150 | 213,000 |
1983/02/07 | 150 | 153 | 150 | 153 | 170,000 |
1983/02/05 | 150 | 152 | 149 | 151 | 148,000 |
1983/02/04 | 150 | 151 | 150 | 151 | 150,000 |
1983/02/03 | 152 | 152 | 150 | 150 | 349,000 |
1983/02/02 | 153 | 156 | 150 | 152 | 931,000 |
1983/02/01 | 150 | 152 | 149 | 149 | 169,000 |
1983/01/31 | 154 | 154 | 151 | 151 | 273,000 |
1983/01/29 | 149 | 150 | 147 | 150 | 320,000 |
1983/01/28 | 145 | 146 | 143 | 146 | 306,000 |
1983/01/27 | 146 | 146 | 145 | 145 | 147,000 |
1983/01/26 | 145 | 146 | 145 | 145 | 135,000 |
1983/01/25 | 145 | 146 | 144 | 144 | 169,000 |
1983/01/24 | 146 | 146 | 146 | 146 | 158,000 |
1983/01/22 | 146 | 148 | 145 | 145 | 144,000 |
1983/01/21 | 146 | 147 | 145 | 146 | 214,000 |
1983/01/20 | 148 | 150 | 145 | 146 | 158,000 |
1983/01/19 | 152 | 152 | 148 | 148 | 194,000 |
1983/01/18 | 153 | 153 | 151 | 153 | 166,000 |
1983/01/17 | 156 | 157 | 151 | 154 | 295,000 |
1983/01/14 | 153 | 157 | 151 | 157 | 698,000 |
1983/01/13 | 150 | 152 | 149 | 152 | 280,000 |
1983/01/12 | 151 | 153 | 150 | 150 | 163,000 |
1983/01/11 | 152 | 154 | 152 | 152 | 354,000 |
1983/01/10 | 153 | 155 | 152 | 155 | 414,000 |
1983/01/08 | 154 | 155 | 152 | 155 | 272,000 |
1983/01/07 | 158 | 158 | 152 | 152 | 910,000 |
1983/01/06 | 151 | 159 | 151 | 157 | 1,748,001 |
1983/01/05 | 152 | 153 | 151 | 152 | 363,000 |
1983/01/04 | 152 | 153 | 151 | 151 | 658,000 |