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 |
---|---|---|---|---|---|
1984/12/28 | 151 | 154 | 151 | 154 | 293,000 |
1984/12/27 | 155 | 155 | 152 | 152 | 426,000 |
1984/12/26 | 159 | 160 | 155 | 155 | 928,000 |
1984/12/25 | 155 | 157 | 154 | 157 | 1,378,001 |
1984/12/24 | 154 | 154 | 152 | 153 | 565,000 |
1984/12/22 | 154 | 154 | 153 | 153 | 576,000 |
1984/12/21 | 154 | 155 | 149 | 152 | 1,025,000 |
1984/12/20 | 155 | 157 | 153 | 153 | 1,622,001 |
1984/12/19 | 149 | 155 | 147 | 153 | 2,449,001 |
1984/12/18 | 149 | 150 | 148 | 149 | 264,000 |
1984/12/17 | 149 | 149 | 148 | 148 | 406,000 |
1984/12/15 | 147 | 149 | 147 | 148 | 336,000 |
1984/12/14 | 146 | 147 | 146 | 147 | 267,000 |
1984/12/13 | 147 | 148 | 146 | 146 | 737,000 |
1984/12/12 | 147 | 147 | 146 | 146 | 360,000 |
1984/12/11 | 147 | 147 | 146 | 146 | 768,000 |
1984/12/10 | 148 | 150 | 146 | 147 | 657,000 |
1984/12/07 | 150 | 151 | 148 | 148 | 1,049,001 |
1984/12/06 | 150 | 153 | 150 | 151 | 566,000 |
1984/12/05 | 149 | 158 | 149 | 153 | 1,970,001 |
1984/12/04 | 147 | 149 | 147 | 148 | 1,081,001 |
1984/12/03 | 147 | 148 | 146 | 147 | 406,000 |
1984/12/01 | 148 | 148 | 147 | 147 | 254,000 |
1984/11/30 | 149 | 149 | 146 | 149 | 189,000 |
1984/11/29 | 148 | 150 | 147 | 150 | 239,000 |
1984/11/28 | 146 | 147 | 145 | 147 | 470,000 |
1984/11/27 | 147 | 150 | 146 | 150 | 55,000 |
1984/11/26 | 147 | 147 | 146 | 146 | 167,000 |
1984/11/24 | 147 | 147 | 146 | 146 | 72,000 |
1984/11/22 | 150 | 150 | 147 | 147 | 353,000 |
1984/11/21 | 148 | 149 | 146 | 149 | 109,000 |
1984/11/20 | 146 | 149 | 146 | 148 | 86,000 |
1984/11/19 | 147 | 149 | 146 | 148 | 155,000 |
1984/11/17 | 148 | 148 | 146 | 147 | 219,000 |
1984/11/16 | 148 | 150 | 148 | 149 | 183,000 |
1984/11/15 | 148 | 149 | 148 | 149 | 675,000 |
1984/11/14 | 148 | 149 | 146 | 147 | 835,000 |
1984/11/13 | 148 | 150 | 148 | 148 | 326,000 |
1984/11/12 | 150 | 153 | 148 | 148 | 268,000 |
1984/11/09 | 146 | 156 | 146 | 151 | 901,000 |
1984/11/08 | 146 | 148 | 146 | 146 | 145,000 |
1984/11/07 | 147 | 148 | 146 | 146 | 298,000 |
1984/11/06 | 149 | 149 | 147 | 147 | 214,000 |
1984/11/05 | 148 | 148 | 146 | 146 | 465,000 |
1984/11/02 | 142 | 148 | 142 | 148 | 321,000 |
1984/11/01 | 144 | 145 | 142 | 142 | 543,000 |
1984/10/31 | 143 | 145 | 143 | 145 | 173,000 |
1984/10/30 | 144 | 145 | 143 | 143 | 79,000 |
1984/10/29 | 143 | 145 | 142 | 145 | 180,000 |
1984/10/27 | 143 | 144 | 143 | 143 | 94,000 |
1984/10/26 | 146 | 146 | 144 | 144 | 553,000 |
1984/10/25 | 147 | 147 | 145 | 146 | 108,000 |
1984/10/24 | 148 | 148 | 145 | 148 | 208,000 |
1984/10/23 | 148 | 149 | 145 | 145 | 344,000 |
1984/10/22 | 143 | 148 | 143 | 148 | 226,000 |
1984/10/20 | 142 | 143 | 142 | 143 | 121,000 |
1984/10/19 | 142 | 142 | 141 | 142 | 97,000 |
1984/10/18 | 141 | 142 | 141 | 141 | 73,000 |
1984/10/17 | 141 | 143 | 141 | 141 | 161,000 |
1984/10/16 | 140 | 142 | 140 | 141 | 586,000 |
1984/10/15 | 141 | 141 | 140 | 140 | 178,000 |
1984/10/12 | 141 | 141 | 140 | 141 | 723,000 |
1984/10/11 | 143 | 143 | 141 | 141 | 180,000 |
1984/10/09 | 142 | 143 | 141 | 141 | 200,000 |
1984/10/08 | 141 | 145 | 141 | 143 | 82,000 |
1984/10/06 | 141 | 142 | 140 | 141 | 305,000 |
1984/10/05 | 141 | 144 | 141 | 143 | 357,000 |
1984/10/04 | 141 | 143 | 141 | 141 | 172,000 |
1984/10/03 | 143 | 143 | 141 | 141 | 108,000 |
1984/10/02 | 143 | 143 | 141 | 143 | 184,000 |
1984/10/01 | 141 | 144 | 141 | 142 | 287,000 |
1984/09/29 | 145 | 145 | 141 | 141 | 326,000 |
1984/09/28 | 148 | 148 | 144 | 144 | 175,000 |
1984/09/27 | 144 | 144 | 140 | 140 | 655,000 |
1984/09/26 | 148 | 148 | 144 | 144 | 359,000 |
1984/09/25 | 147 | 148 | 147 | 148 | 323,000 |
1984/09/22 | 147 | 147 | 147 | 147 | 80,000 |
1984/09/21 | 148 | 150 | 147 | 147 | 384,000 |
1984/09/20 | 147 | 148 | 147 | 147 | 235,000 |
1984/09/19 | 149 | 149 | 147 | 147 | 361,000 |
1984/09/18 | 149 | 150 | 148 | 150 | 918,000 |
1984/09/17 | 150 | 150 | 148 | 148 | 277,000 |
1984/09/14 | 149 | 150 | 149 | 150 | 118,000 |
1984/09/13 | 149 | 150 | 149 | 149 | 138,000 |
1984/09/12 | 149 | 150 | 148 | 148 | 389,000 |
1984/09/11 | 150 | 150 | 149 | 149 | 128,000 |
1984/09/10 | 150 | 150 | 149 | 150 | 106,000 |
1984/09/07 | 149 | 150 | 148 | 150 | 266,000 |
1984/09/06 | 149 | 150 | 148 | 150 | 116,000 |
1984/09/05 | 150 | 150 | 149 | 150 | 186,000 |
1984/09/04 | 150 | 151 | 149 | 151 | 34,000 |
1984/09/03 | 150 | 151 | 149 | 149 | 268,000 |
1984/09/01 | 152 | 152 | 150 | 150 | 83,000 |
1984/08/31 | 149 | 151 | 149 | 149 | 221,000 |
1984/08/30 | 150 | 151 | 150 | 151 | 255,000 |
1984/08/29 | 151 | 152 | 150 | 151 | 111,000 |
1984/08/28 | 150 | 152 | 150 | 152 | 223,000 |
1984/08/27 | 152 | 152 | 150 | 151 | 171,000 |
1984/08/25 | 150 | 152 | 149 | 152 | 137,000 |
1984/08/24 | 150 | 151 | 150 | 150 | 228,000 |
1984/08/23 | 150 | 150 | 149 | 149 | 92,000 |
1984/08/22 | 150 | 150 | 148 | 149 | 349,000 |
1984/08/21 | 149 | 151 | 149 | 150 | 303,000 |
1984/08/20 | 150 | 150 | 149 | 149 | 149,000 |
1984/08/18 | 152 | 152 | 150 | 150 | 74,000 |
1984/08/17 | 146 | 150 | 145 | 148 | 150,000 |
1984/08/16 | 146 | 146 | 145 | 146 | 623,000 |
1984/08/15 | 146 | 146 | 144 | 145 | 1,005,000 |
1984/08/14 | 147 | 147 | 145 | 146 | 780,000 |
1984/08/13 | 148 | 148 | 145 | 147 | 3,350,002 |
1984/08/10 | 150 | 150 | 149 | 149 | 555,000 |
1984/08/09 | 149 | 150 | 149 | 149 | 173,000 |
1984/08/08 | 150 | 150 | 149 | 149 | 288,000 |
1984/08/07 | 150 | 150 | 149 | 149 | 587,000 |
1984/08/06 | 155 | 155 | 149 | 150 | 1,129,001 |
1984/08/04 | 149 | 152 | 149 | 152 | 3,840,002 |
1984/08/03 | 151 | 151 | 149 | 149 | 1,147,001 |
1984/08/02 | 150 | 151 | 150 | 150 | 153,000 |
1984/08/01 | 150 | 152 | 150 | 150 | 255,000 |
1984/07/31 | 151 | 151 | 150 | 150 | 530,000 |
1984/07/30 | 154 | 154 | 151 | 151 | 160,000 |
1984/07/28 | 152 | 154 | 151 | 151 | 210,000 |
1984/07/27 | 153 | 154 | 152 | 152 | 392,000 |
1984/07/26 | 151 | 152 | 151 | 151 | 321,000 |
1984/07/25 | 152 | 152 | 151 | 151 | 573,000 |
1984/07/24 | 151 | 152 | 151 | 151 | 337,000 |
1984/07/23 | 155 | 155 | 152 | 152 | 265,000 |
1984/07/21 | 152 | 153 | 152 | 152 | 256,000 |
1984/07/20 | 153 | 154 | 151 | 151 | 773,000 |
1984/07/19 | 155 | 155 | 153 | 155 | 444,000 |
1984/07/18 | 156 | 157 | 154 | 154 | 291,000 |
1984/07/17 | 156 | 158 | 155 | 155 | 568,000 |
1984/07/16 | 155 | 158 | 155 | 158 | 357,000 |
1984/07/13 | 155 | 156 | 155 | 155 | 769,000 |
1984/07/12 | 158 | 158 | 156 | 156 | 437,000 |
1984/07/11 | 159 | 160 | 158 | 158 | 352,000 |
1984/07/10 | 160 | 161 | 159 | 159 | 355,000 |
1984/07/09 | 162 | 162 | 160 | 161 | 273,000 |
1984/07/07 | 160 | 161 | 159 | 161 | 250,000 |
1984/07/06 | 160 | 160 | 159 | 159 | 344,000 |
1984/07/05 | 162 | 162 | 160 | 161 | 244,000 |
1984/07/04 | 159 | 160 | 159 | 160 | 1,104,001 |
1984/07/03 | 159 | 160 | 158 | 158 | 326,000 |
1984/07/02 | 161 | 161 | 158 | 158 | 262,000 |
1984/06/30 | 158 | 160 | 158 | 159 | 194,000 |
1984/06/29 | 158 | 159 | 157 | 157 | 1,468,001 |
1984/06/28 | 160 | 161 | 157 | 158 | 1,549,001 |
1984/06/27 | 158 | 160 | 156 | 157 | 1,658,001 |
1984/06/26 | 161 | 162 | 158 | 158 | 645,000 |
1984/06/25 | 161 | 165 | 161 | 162 | 118,000 |
1984/06/23 | 161 | 162 | 160 | 160 | 408,000 |
1984/06/22 | 164 | 164 | 162 | 162 | 995,000 |
1984/06/21 | 168 | 168 | 162 | 163 | 669,000 |
1984/06/20 | 167 | 171 | 165 | 165 | 1,472,001 |
1984/06/19 | 162 | 164 | 160 | 162 | 1,797,001 |
1984/06/18 | 162 | 165 | 162 | 162 | 444,000 |
1984/06/16 | 164 | 164 | 161 | 162 | 496,000 |
1984/06/15 | 163 | 169 | 162 | 164 | 1,359,001 |
1984/06/14 | 172 | 173 | 165 | 169 | 1,768,001 |
1984/06/13 | 176 | 177 | 167 | 169 | 2,443,001 |
1984/06/12 | 179 | 184 | 176 | 176 | 11,462,006 |
1984/06/11 | 185 | 189 | 177 | 177 | 25,125,012 |
1984/06/08 | 168 | 187 | 161 | 185 | 31,784,015 |
1984/06/07 | 153 | 169 | 153 | 168 | 1,778,001 |
1984/06/06 | 153 | 154 | 153 | 153 | 121,000 |
1984/06/05 | 152 | 154 | 152 | 153 | 153,000 |
1984/06/04 | 152 | 154 | 151 | 152 | 163,000 |
1984/06/02 | 152 | 153 | 152 | 152 | 126,000 |
1984/06/01 | 153 | 155 | 153 | 154 | 156,000 |
1984/05/31 | 154 | 155 | 153 | 153 | 175,000 |
1984/05/30 | 153 | 154 | 153 | 154 | 152,000 |
1984/05/29 | 153 | 154 | 153 | 153 | 87,000 |
1984/05/28 | 152 | 154 | 152 | 153 | 133,000 |
1984/05/26 | 154 | 154 | 153 | 154 | 155,000 |
1984/05/25 | 154 | 155 | 153 | 154 | 254,000 |
1984/05/24 | 155 | 155 | 153 | 154 | 387,000 |
1984/05/23 | 154 | 154 | 152 | 154 | 306,000 |
1984/05/22 | 154 | 155 | 153 | 154 | 235,000 |
1984/05/21 | 155 | 156 | 153 | 154 | 373,000 |
1984/05/19 | 155 | 156 | 154 | 155 | 203,000 |
1984/05/18 | 156 | 157 | 156 | 156 | 257,000 |
1984/05/17 | 157 | 159 | 157 | 157 | 154,000 |
1984/05/16 | 158 | 159 | 157 | 157 | 180,000 |
1984/05/15 | 157 | 159 | 157 | 159 | 564,000 |
1984/05/14 | 157 | 159 | 156 | 158 | 290,000 |
1984/05/11 | 159 | 159 | 158 | 158 | 189,000 |
1984/05/10 | 158 | 161 | 158 | 159 | 497,000 |
1984/05/09 | 163 | 165 | 160 | 160 | 226,000 |
1984/05/08 | 165 | 166 | 163 | 163 | 171,000 |
1984/05/07 | 164 | 166 | 164 | 166 | 519,000 |
1984/05/04 | 160 | 163 | 160 | 163 | 791,000 |
1984/05/02 | 160 | 162 | 158 | 158 | 417,000 |
1984/05/01 | 159 | 162 | 159 | 161 | 421,000 |
1984/04/28 | 158 | 160 | 158 | 160 | 251,000 |
1984/04/27 | 161 | 162 | 158 | 158 | 452,000 |
1984/04/26 | 160 | 161 | 157 | 161 | 403,000 |
1984/04/25 | 158 | 158 | 157 | 157 | 309,000 |
1984/04/24 | 158 | 159 | 158 | 158 | 263,000 |
1984/04/23 | 163 | 163 | 157 | 158 | 307,000 |
1984/04/21 | 157 | 160 | 156 | 160 | 246,000 |
1984/04/20 | 157 | 159 | 156 | 156 | 433,000 |
1984/04/19 | 158 | 159 | 157 | 157 | 389,000 |
1984/04/18 | 159 | 160 | 158 | 158 | 229,000 |
1984/04/17 | 159 | 160 | 159 | 160 | 307,000 |
1984/04/16 | 160 | 161 | 159 | 159 | 368,000 |
1984/04/13 | 160 | 160 | 159 | 159 | 390,000 |
1984/04/12 | 160 | 161 | 159 | 160 | 415,000 |
1984/04/11 | 161 | 161 | 159 | 160 | 296,000 |
1984/04/10 | 159 | 161 | 159 | 161 | 385,000 |
1984/04/09 | 161 | 161 | 159 | 159 | 206,000 |
1984/04/07 | 162 | 162 | 161 | 161 | 122,000 |
1984/04/06 | 160 | 163 | 160 | 162 | 171,000 |
1984/04/05 | 161 | 161 | 160 | 160 | 219,000 |
1984/04/04 | 161 | 161 | 160 | 160 | 553,000 |
1984/04/03 | 160 | 161 | 159 | 161 | 519,000 |
1984/04/02 | 162 | 162 | 159 | 161 | 302,000 |
1984/03/31 | 161 | 163 | 160 | 163 | 340,000 |
1984/03/30 | 160 | 167 | 158 | 164 | 1,181,001 |
1984/03/29 | 163 | 163 | 156 | 161 | 624,000 |
1984/03/28 | 165 | 168 | 160 | 160 | 778,000 |
1984/03/27 | 160 | 170 | 160 | 166 | 634,000 |
1984/03/26 | 164 | 165 | 159 | 159 | 523,000 |
1984/03/24 | 156 | 159 | 156 | 159 | 368,000 |
1984/03/23 | 156 | 157 | 155 | 157 | 464,000 |
1984/03/22 | 155 | 157 | 155 | 156 | 1,035,000 |
1984/03/21 | 158 | 158 | 155 | 155 | 815,000 |
1984/03/19 | 158 | 160 | 157 | 157 | 1,920,001 |
1984/03/17 | 157 | 159 | 157 | 159 | 611,000 |
1984/03/16 | 157 | 158 | 156 | 156 | 564,000 |
1984/03/15 | 158 | 159 | 157 | 158 | 711,000 |
1984/03/14 | 158 | 159 | 157 | 157 | 1,493,001 |
1984/03/13 | 158 | 158 | 156 | 158 | 169,000 |
1984/03/12 | 159 | 160 | 156 | 156 | 269,000 |
1984/03/09 | 160 | 161 | 158 | 160 | 258,000 |
1984/03/08 | 159 | 161 | 159 | 160 | 333,000 |
1984/03/07 | 158 | 161 | 158 | 161 | 257,000 |
1984/03/06 | 160 | 160 | 158 | 158 | 354,000 |
1984/03/05 | 158 | 161 | 158 | 159 | 234,000 |
1984/03/03 | 157 | 162 | 157 | 162 | 241,000 |
1984/03/02 | 156 | 159 | 156 | 157 | 160,000 |
1984/03/01 | 156 | 157 | 155 | 157 | 905,000 |
1984/02/29 | 157 | 158 | 156 | 157 | 154,000 |
1984/02/28 | 159 | 160 | 157 | 157 | 1,000,000 |
1984/02/27 | 157 | 160 | 156 | 159 | 439,000 |
1984/02/25 | 157 | 157 | 157 | 157 | 180,000 |
1984/02/24 | 158 | 159 | 157 | 157 | 258,000 |
1984/02/23 | 160 | 160 | 156 | 156 | 731,000 |
1984/02/22 | 160 | 162 | 160 | 162 | 1,047,001 |
1984/02/21 | 160 | 161 | 160 | 160 | 238,000 |
1984/02/20 | 160 | 162 | 160 | 162 | 88,000 |
1984/02/18 | 162 | 162 | 160 | 160 | 243,000 |
1984/02/17 | 162 | 162 | 158 | 162 | 605,000 |
1984/02/16 | 160 | 162 | 160 | 160 | 185,000 |
1984/02/15 | 162 | 162 | 160 | 160 | 2,324,001 |
1984/02/14 | 163 | 164 | 161 | 162 | 654,000 |
1984/02/13 | 163 | 164 | 163 | 164 | 117,000 |
1984/02/10 | 163 | 164 | 163 | 164 | 210,000 |
1984/02/09 | 163 | 164 | 163 | 164 | 402,000 |
1984/02/08 | 165 | 166 | 162 | 163 | 421,000 |
1984/02/07 | 165 | 166 | 165 | 165 | 319,000 |
1984/02/06 | 167 | 169 | 166 | 168 | 381,000 |
1984/02/04 | 166 | 167 | 166 | 166 | 109,000 |
1984/02/03 | 167 | 168 | 167 | 167 | 198,000 |
1984/02/02 | 166 | 168 | 166 | 167 | 851,000 |
1984/02/01 | 166 | 167 | 165 | 166 | 457,000 |
1984/01/31 | 166 | 169 | 166 | 166 | 103,000 |
1984/01/30 | 165 | 166 | 165 | 166 | 495,000 |
1984/01/28 | 165 | 165 | 165 | 165 | 384,000 |
1984/01/27 | 166 | 166 | 165 | 166 | 215,000 |
1984/01/26 | 165 | 169 | 165 | 169 | 505,000 |
1984/01/25 | 168 | 170 | 164 | 165 | 1,262,001 |
1984/01/24 | 168 | 170 | 167 | 167 | 475,000 |
1984/01/23 | 168 | 172 | 168 | 169 | 108,000 |
1984/01/21 | 170 | 173 | 167 | 172 | 374,000 |
1984/01/20 | 168 | 171 | 165 | 167 | 744,000 |
1984/01/19 | 175 | 178 | 172 | 173 | 846,000 |
1984/01/18 | 180 | 180 | 176 | 180 | 3,098,001 |
1984/01/17 | 177 | 182 | 175 | 178 | 14,326,007 |
1984/01/13 | 173 | 179 | 172 | 175 | 6,757,003 |
1984/01/12 | 166 | 172 | 166 | 172 | 1,932,001 |
1984/01/11 | 167 | 167 | 165 | 165 | 802,000 |
1984/01/10 | 169 | 169 | 166 | 166 | 599,000 |
1984/01/09 | 170 | 170 | 165 | 169 | 747,000 |
1984/01/07 | 167 | 169 | 166 | 166 | 238,000 |
1984/01/06 | 168 | 171 | 166 | 166 | 1,413,001 |
1984/01/05 | 166 | 169 | 166 | 168 | 596,000 |
1984/01/04 | 171 | 171 | 166 | 170 | 328,000 |