日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 148 149 143 145 194,000
1986/12/26 145 149 143 144 270,000
1986/12/25 146 150 146 146 320,000
1986/12/24 150 150 145 146 404,000
1986/12/23 140 145 140 144 751,000
1986/12/22 147 148 141 142 1,253,001
1986/12/19 146 147 145 145 566,000
1986/12/18 148 150 146 148 269,000
1986/12/17 153 153 148 149 343,000
1986/12/16 156 158 152 153 559,000
1986/12/15 148 151 147 151 269,000
1986/12/12 147 148 146 147 307,000
1986/12/11 151 151 146 146 777,000
1986/12/10 155 157 150 151 453,000
1986/12/09 155 157 153 153 365,000
1986/12/08 155 157 153 154 467,000
1986/12/06 158 158 155 157 255,000
1986/12/05 159 160 152 158 1,062,001
1986/12/04 155 160 155 160 984,000
1986/12/03 155 158 150 154 1,131,001
1986/12/02 149 155 148 155 229,000
1986/12/01 150 150 148 148 145,000
1986/11/29 150 150 145 148 217,000
1986/11/28 147 150 147 147 142,000
1986/11/27 148 150 146 147 150,000
1986/11/26 147 150 147 148 242,000
1986/11/25 150 150 148 148 106,000
1986/11/22 150 150 149 149 309,000
1986/11/21 155 155 150 150 304,000
1986/11/20 155 156 150 150 584,000
1986/11/19 154 159 152 156 972,000
1986/11/18 151 153 146 153 319,000
1986/11/17 150 150 144 144 250,000
1986/11/14 149 153 147 150 224,000
1986/11/13 150 153 146 146 299,000
1986/11/12 161 161 151 151 431,000
1986/11/11 149 164 147 160 1,829,001
1986/11/10 146 149 146 149 380,000
1986/11/07 147 148 143 146 493,000
1986/11/06 139 140 133 133 1,637,001
1986/11/05 145 146 143 143 58,000
1986/11/04 143 146 141 143 208,000
1986/11/01 147 147 141 143 241,000
1986/10/31 141 148 141 147 427,000
1986/10/30 140 140 139 139 147,000
1986/10/29 139 140 138 138 231,000
1986/10/28 139 140 138 139 85,000
1986/10/27 139 140 135 139 149,000
1986/10/25 138 140 135 140 225,000
1986/10/24 140 140 138 139 485,000
1986/10/23 135 140 135 138 225,000
1986/10/22 136 138 135 135 496,000
1986/10/21 137 139 136 137 382,000
1986/10/20 140 141 138 139 336,000
1986/10/17 142 142 140 140 409,000
1986/10/16 145 147 140 140 567,000
1986/10/15 151 154 145 148 440,000
1986/10/14 150 155 148 155 435,000
1986/10/13 151 152 150 150 195,000
1986/10/09 158 158 151 151 252,000
1986/10/08 154 154 152 153 289,000
1986/10/07 155 157 152 152 240,000
1986/10/06 154 158 154 155 312,000
1986/10/04 152 154 152 154 163,000
1986/10/03 151 155 150 151 536,000
1986/10/02 157 159 152 155 572,000
1986/10/01 162 162 157 157 944,000
1986/09/30 161 164 159 159 735,000
1986/09/29 164 164 161 161 538,000
1986/09/27 166 170 162 163 192,000
1986/09/26 159 165 159 161 1,020,000
1986/09/25 173 174 170 171 407,000
1986/09/24 177 177 170 174 593,000
1986/09/22 172 178 167 178 1,547,001
1986/09/19 160 165 159 161 265,000
1986/09/18 168 169 159 162 445,000
1986/09/17 167 170 165 169 281,000
1986/09/16 173 175 165 167 553,000
1986/09/12 168 177 160 177 1,232,001
1986/09/11 171 179 169 172 669,000
1986/09/10 169 171 169 171 679,000
1986/09/09 170 172 170 171 425,000
1986/09/08 174 175 169 169 891,000
1986/09/06 176 180 174 175 478,000
1986/09/05 175 181 174 181 1,376,001
1986/09/04 175 177 173 173 869,000
1986/09/03 175 175 173 173 570,000
1986/09/02 181 183 173 177 804,000
1986/09/01 188 188 178 178 980,000
1986/08/30 188 188 183 187 577,000
1986/08/29 181 184 178 178 1,316,001
1986/08/28 186 190 183 188 1,472,001
1986/08/27 193 193 185 185 3,174,002
1986/08/26 188 197 186 188 6,337,003
1986/08/25 184 187 181 186 1,376,001
1986/08/23 175 185 175 184 1,467,001
1986/08/22 198 199 187 195 7,826,004
1986/08/21 188 194 183 194 5,083,002
1986/08/20 179 189 178 185 2,957,001
1986/08/19 180 188 180 181 1,277,001
1986/08/18 191 192 180 184 2,043,001
1986/08/15 199 199 192 192 9,136,004
1986/08/14 187 200 185 200 24,601,012
1986/08/13 169 182 169 182 4,718,002
1986/08/12 169 173 165 173 756,000
1986/08/11 165 169 165 165 347,000
1986/08/08 165 165 165 165 164,000
1986/08/07 165 167 165 167 368,000
1986/08/06 170 170 166 166 458,000
1986/08/05 165 170 165 167 245,000
1986/08/04 169 170 165 170 299,000
1986/08/02 168 174 166 170 171,000
1986/08/01 172 174 165 165 1,025,000
1986/07/31 174 183 173 174 3,524,002
1986/07/30 165 174 165 171 667,000
1986/07/29 165 168 163 167 674,000
1986/07/28 166 169 165 166 627,000
1986/07/26 163 166 162 166 388,000
1986/07/25 174 175 163 163 890,000
1986/07/24 173 174 169 170 1,863,001
1986/07/23 167 173 167 171 1,625,001
1986/07/22 168 170 165 169 341,000
1986/07/21 176 177 165 168 733,000
1986/07/19 175 179 174 175 799,000
1986/07/18 172 173 170 172 1,210,001
1986/07/17 170 173 170 173 730,000
1986/07/16 174 175 170 170 907,000
1986/07/15 182 183 178 179 2,409,001
1986/07/14 185 185 182 183 3,851,002
1986/07/11 185 188 182 182 16,768,008
1986/07/10 172 182 169 180 17,894,009
1986/07/09 158 169 157 167 2,799,001
1986/07/08 156 158 156 158 370,000
1986/07/07 157 158 156 156 312,000
1986/07/05 158 158 156 156 209,000
1986/07/04 157 158 156 158 280,000
1986/07/03 155 158 155 156 317,000
1986/07/02 155 159 154 159 611,000
1986/07/01 159 159 155 155 501,000
1986/06/30 159 159 157 159 307,000
1986/06/28 158 159 156 158 445,000
1986/06/27 158 161 158 159 462,000
1986/06/26 161 163 158 161 753,000
1986/06/25 163 164 161 161 994,000
1986/06/24 165 168 164 165 2,021,001
1986/06/23 164 165 162 165 1,257,001
1986/06/21 164 166 162 162 2,064,001
1986/06/20 164 164 160 163 3,628,002
1986/06/19 154 160 152 160 3,961,002
1986/06/18 151 154 151 152 1,498,001
1986/06/17 150 152 148 150 806,000
1986/06/16 153 154 150 151 1,267,001
1986/06/13 145 152 143 152 2,786,001
1986/06/12 144 145 143 145 772,000
1986/06/11 143 144 142 143 530,000
1986/06/10 143 145 143 143 441,000
1986/06/09 145 146 144 144 224,000
1986/06/07 146 146 145 146 299,000
1986/06/06 146 147 145 145 371,000
1986/06/05 147 147 145 146 707,000
1986/06/04 146 146 143 146 1,324,001
1986/06/03 148 148 145 147 682,000
1986/06/02 148 149 145 146 773,000
1986/05/31 145 146 143 146 557,000
1986/05/30 142 145 141 145 997,000
1986/05/29 139 142 138 142 523,000
1986/05/28 138 139 138 139 496,000
1986/05/27 138 140 138 138 509,000
1986/05/26 140 140 138 138 233,000
1986/05/24 140 140 139 139 204,000
1986/05/23 139 140 138 139 415,000
1986/05/22 138 139 138 138 230,000
1986/05/21 140 140 138 138 209,000
1986/05/20 139 139 138 138 152,000
1986/05/19 139 140 139 139 233,000
1986/05/17 139 140 139 140 112,000
1986/05/16 140 140 139 139 232,000
1986/05/15 140 140 139 140 114,000
1986/05/14 140 140 139 139 139,000
1986/05/13 141 141 139 139 399,000
1986/05/12 142 143 140 142 458,000
1986/05/09 143 143 140 142 441,000
1986/05/08 139 142 139 142 700,000
1986/05/07 138 139 138 139 411,000
1986/05/06 138 140 138 139 326,000
1986/05/02 138 140 138 138 475,000
1986/05/01 138 138 138 138 137,000
1986/04/30 138 138 138 138 134,000
1986/04/28 139 139 138 139 189,000
1986/04/26 139 140 138 138 263,000
1986/04/25 139 140 138 138 255,000
1986/04/24 139 140 138 138 287,000
1986/04/23 140 141 139 140 544,000
1986/04/22 140 142 140 141 297,000
1986/04/21 141 142 140 142 538,000
1986/04/19 139 141 139 141 440,000
1986/04/18 139 140 138 138 389,000
1986/04/17 141 141 138 139 1,565,001
1986/04/16 138 142 138 142 465,000
1986/04/15 137 138 137 138 255,000
1986/04/14 139 139 137 138 323,000
1986/04/11 138 139 137 137 579,000
1986/04/10 139 139 138 138 241,000
1986/04/09 138 139 138 139 205,000
1986/04/08 140 142 139 139 205,000
1986/04/07 140 141 140 140 321,000
1986/04/05 140 145 140 140 123,000
1986/04/04 142 144 140 140 263,000
1986/04/03 145 145 142 142 295,000
1986/04/02 145 146 143 145 394,000
1986/04/01 149 149 145 145 3,018,001
1986/03/31 140 149 140 147 1,899,001
1986/03/29 140 140 138 140 191,000
1986/03/28 138 143 138 140 467,000
1986/03/27 144 144 138 138 1,049,001
1986/03/26 135 136 133 136 1,357,001
1986/03/25 136 137 135 135 632,000
1986/03/24 138 138 136 137 485,000
1986/03/22 138 138 136 136 256,000
1986/03/20 141 141 138 138 1,556,001
1986/03/19 141 142 140 141 559,000
1986/03/18 142 143 141 141 412,000
1986/03/17 144 144 141 143 469,000
1986/03/15 140 142 140 142 346,000
1986/03/14 143 143 140 141 888,000
1986/03/13 142 145 140 141 750,000
1986/03/12 140 140 139 139 494,000
1986/03/11 140 140 139 139 430,000
1986/03/10 139 141 139 140 434,000
1986/03/07 140 140 138 138 531,000
1986/03/06 138 139 137 139 689,000
1986/03/05 139 139 138 139 399,000
1986/03/04 139 140 137 140 583,000
1986/03/03 140 140 136 138 881,000
1986/03/01 136 139 134 136 1,249,001
1986/02/28 140 140 135 136 1,247,001
1986/02/27 136 138 135 138 881,000
1986/02/26 138 139 135 135 1,150,001
1986/02/25 139 140 137 138 528,000
1986/02/24 141 141 139 139 416,000
1986/02/22 141 141 140 141 200,000
1986/02/21 141 142 140 142 198,000
1986/02/20 143 144 140 140 370,000
1986/02/19 139 144 139 143 664,000
1986/02/18 143 143 138 140 330,000
1986/02/17 146 146 142 143 519,000
1986/02/15 147 148 145 145 539,000
1986/02/14 142 145 141 145 711,000
1986/02/13 140 141 140 140 354,000
1986/02/12 140 143 140 141 355,000
1986/02/10 138 140 138 140 210,000
1986/02/07 135 138 134 138 243,000
1986/02/06 133 135 133 135 362,000
1986/02/05 133 134 132 133 473,000
1986/02/04 134 134 132 133 385,000
1986/02/03 135 135 132 133 305,000
1986/02/01 132 133 132 133 228,000
1986/01/31 132 132 132 132 188,000
1986/01/30 133 133 132 133 265,000
1986/01/29 133 134 132 133 180,000
1986/01/28 133 135 132 134 452,000
1986/01/27 135 136 132 132 506,000
1986/01/25 132 134 132 134 342,000
1986/01/24 134 135 132 132 477,000
1986/01/23 136 136 134 134 816,000
1986/01/22 137 137 136 136 395,000
1986/01/21 137 138 136 136 313,000
1986/01/20 138 138 137 137 186,000
1986/01/18 138 139 137 138 88,000
1986/01/17 138 138 137 137 352,000
1986/01/16 138 139 137 138 180,000
1986/01/14 137 139 137 138 250,000
1986/01/13 138 139 137 139 471,000
1986/01/10 137 139 136 139 471,000
1986/01/09 138 138 137 137 304,000
1986/01/08 139 139 137 138 192,000
1986/01/07 138 140 137 137 247,000
1986/01/06 139 140 137 138 154,000
1986/01/04 138 139 137 137 146,000

このページの先頭へ