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 |
---|---|---|---|---|---|
1987/12/28 | 236 | 246 | 230 | 246 | 826,000 |
1987/12/26 | 249 | 249 | 240 | 246 | 594,000 |
1987/12/25 | 252 | 252 | 245 | 247 | 1,524,001 |
1987/12/24 | 261 | 264 | 254 | 255 | 886,000 |
1987/12/23 | 264 | 266 | 260 | 260 | 1,074,001 |
1987/12/22 | 266 | 269 | 263 | 264 | 2,191,001 |
1987/12/21 | 268 | 269 | 265 | 266 | 494,000 |
1987/12/18 | 271 | 271 | 265 | 267 | 1,162,001 |
1987/12/17 | 272 | 273 | 268 | 271 | 1,093,001 |
1987/12/16 | 274 | 275 | 268 | 268 | 811,000 |
1987/12/15 | 273 | 276 | 265 | 270 | 1,341,001 |
1987/12/14 | 278 | 279 | 273 | 278 | 779,000 |
1987/12/11 | 275 | 280 | 272 | 273 | 1,128,001 |
1987/12/10 | 282 | 282 | 275 | 276 | 803,000 |
1987/12/09 | 284 | 284 | 278 | 278 | 1,197,001 |
1987/12/08 | 278 | 280 | 271 | 276 | 1,035,000 |
1987/12/07 | 277 | 277 | 271 | 273 | 602,000 |
1987/12/05 | 276 | 278 | 273 | 277 | 408,000 |
1987/12/04 | 280 | 281 | 276 | 278 | 831,000 |
1987/12/03 | 279 | 283 | 275 | 275 | 792,000 |
1987/12/02 | 288 | 289 | 281 | 281 | 1,813,001 |
1987/12/01 | 271 | 287 | 270 | 286 | 2,665,001 |
1987/11/30 | 282 | 282 | 276 | 276 | 1,513,001 |
1987/11/28 | 283 | 285 | 281 | 284 | 1,686,001 |
1987/11/27 | 291 | 295 | 281 | 288 | 2,927,001 |
1987/11/26 | 296 | 299 | 292 | 296 | 3,018,001 |
1987/11/25 | 300 | 300 | 293 | 298 | 4,074,002 |
1987/11/24 | 299 | 303 | 293 | 297 | 4,175,002 |
1987/11/20 | 292 | 300 | 292 | 299 | 4,336,002 |
1987/11/19 | 304 | 306 | 294 | 297 | 22,952,011 |
1987/11/18 | 285 | 303 | 284 | 300 | 17,648,008 |
1987/11/17 | 289 | 294 | 286 | 289 | 3,167,002 |
1987/11/16 | 285 | 293 | 285 | 291 | 3,022,001 |
1987/11/13 | 288 | 291 | 281 | 290 | 7,074,003 |
1987/11/12 | 286 | 286 | 276 | 278 | 3,843,002 |
1987/11/11 | 285 | 291 | 261 | 271 | 6,032,003 |
1987/11/10 | 291 | 297 | 280 | 283 | 8,360,004 |
1987/11/09 | 301 | 302 | 292 | 296 | 7,132,003 |
1987/11/07 | 304 | 309 | 299 | 300 | 22,095,011 |
1987/11/06 | 297 | 305 | 292 | 305 | 54,252,026 |
1987/11/05 | 297 | 300 | 284 | 287 | 23,554,011 |
1987/11/04 | 281 | 298 | 281 | 293 | 37,750,018 |
1987/11/02 | 276 | 285 | 272 | 285 | 5,385,003 |
1987/10/31 | 273 | 278 | 273 | 277 | 3,621,002 |
1987/10/30 | 270 | 272 | 266 | 271 | 1,867,001 |
1987/10/29 | 261 | 267 | 260 | 260 | 1,898,001 |
1987/10/28 | 272 | 274 | 265 | 266 | 2,682,001 |
1987/10/27 | 254 | 270 | 254 | 267 | 2,779,001 |
1987/10/26 | 265 | 270 | 241 | 259 | 2,807,001 |
1987/10/24 | 260 | 270 | 260 | 263 | 1,091,001 |
1987/10/23 | 268 | 273 | 261 | 263 | 3,848,002 |
1987/10/22 | 279 | 279 | 265 | 273 | 5,745,003 |
1987/10/21 | 255 | 270 | 250 | 265 | 5,144,002 |
1987/10/20 | 213 | 220 | 205 | 218 | 4,951,002 |
1987/10/19 | 268 | 273 | 266 | 273 | 1,717,001 |
1987/10/16 | 275 | 279 | 274 | 278 | 2,867,001 |
1987/10/15 | 277 | 282 | 276 | 278 | 3,965,002 |
1987/10/14 | 279 | 282 | 277 | 278 | 5,944,003 |
1987/10/13 | 271 | 278 | 270 | 277 | 4,422,002 |
1987/10/12 | 270 | 272 | 269 | 272 | 1,607,001 |
1987/10/09 | 272 | 274 | 269 | 271 | 2,725,001 |
1987/10/08 | 264 | 274 | 264 | 271 | 2,401,001 |
1987/10/07 | 263 | 268 | 262 | 263 | 1,625,001 |
1987/10/06 | 267 | 272 | 265 | 268 | 3,304,002 |
1987/10/05 | 266 | 268 | 265 | 265 | 1,378,001 |
1987/10/03 | 266 | 266 | 265 | 266 | 668,000 |
1987/10/02 | 265 | 268 | 265 | 265 | 1,205,001 |
1987/10/01 | 272 | 275 | 266 | 266 | 1,998,001 |
1987/09/30 | 270 | 273 | 265 | 270 | 2,285,001 |
1987/09/29 | 278 | 278 | 270 | 272 | 1,200,001 |
1987/09/28 | 270 | 277 | 270 | 276 | 1,589,001 |
1987/09/26 | 271 | 274 | 264 | 269 | 2,123,001 |
1987/09/25 | 275 | 280 | 271 | 272 | 2,447,001 |
1987/09/24 | 284 | 288 | 280 | 280 | 7,543,004 |
1987/09/22 | 270 | 280 | 265 | 280 | 5,132,002 |
1987/09/21 | 272 | 274 | 268 | 270 | 3,237,002 |
1987/09/18 | 270 | 274 | 267 | 267 | 5,709,003 |
1987/09/17 | 258 | 270 | 257 | 270 | 2,007,001 |
1987/09/16 | 260 | 263 | 255 | 263 | 1,089,001 |
1987/09/14 | 260 | 261 | 256 | 260 | 1,071,001 |
1987/09/11 | 250 | 255 | 248 | 251 | 2,159,001 |
1987/09/10 | 253 | 255 | 250 | 252 | 1,160,001 |
1987/09/09 | 256 | 258 | 251 | 252 | 743,000 |
1987/09/08 | 250 | 258 | 250 | 251 | 732,000 |
1987/09/07 | 258 | 260 | 250 | 250 | 970,000 |
1987/09/05 | 260 | 264 | 258 | 258 | 677,000 |
1987/09/04 | 260 | 265 | 259 | 264 | 1,126,001 |
1987/09/03 | 260 | 267 | 258 | 264 | 1,167,001 |
1987/09/02 | 269 | 272 | 266 | 270 | 1,414,001 |
1987/09/01 | 275 | 277 | 270 | 270 | 1,829,001 |
1987/08/31 | 275 | 279 | 273 | 275 | 1,890,001 |
1987/08/29 | 280 | 282 | 276 | 277 | 5,254,003 |
1987/08/28 | 270 | 284 | 266 | 280 | 24,553,012 |
1987/08/27 | 260 | 269 | 258 | 264 | 2,939,001 |
1987/08/26 | 263 | 263 | 255 | 255 | 1,032,000 |
1987/08/25 | 263 | 263 | 257 | 259 | 671,000 |
1987/08/24 | 267 | 268 | 260 | 264 | 1,299,001 |
1987/08/22 | 265 | 269 | 265 | 265 | 2,426,001 |
1987/08/21 | 260 | 265 | 258 | 260 | 5,073,002 |
1987/08/20 | 250 | 258 | 248 | 256 | 1,698,001 |
1987/08/19 | 250 | 253 | 247 | 247 | 1,189,001 |
1987/08/18 | 245 | 255 | 245 | 248 | 782,000 |
1987/08/17 | 245 | 255 | 243 | 250 | 1,154,001 |
1987/08/14 | 255 | 259 | 247 | 248 | 2,274,001 |
1987/08/13 | 255 | 261 | 253 | 255 | 4,548,002 |
1987/08/12 | 257 | 259 | 251 | 255 | 1,392,001 |
1987/08/11 | 253 | 260 | 253 | 255 | 1,961,001 |
1987/08/10 | 245 | 260 | 241 | 251 | 1,602,001 |
1987/08/07 | 241 | 244 | 238 | 239 | 804,000 |
1987/08/06 | 241 | 243 | 238 | 241 | 863,000 |
1987/08/05 | 235 | 240 | 231 | 236 | 703,000 |
1987/08/04 | 232 | 234 | 231 | 231 | 844,000 |
1987/08/03 | 237 | 238 | 232 | 232 | 544,000 |
1987/08/01 | 236 | 239 | 232 | 236 | 864,000 |
1987/07/31 | 240 | 240 | 230 | 231 | 1,833,001 |
1987/07/30 | 235 | 245 | 235 | 239 | 808,000 |
1987/07/29 | 240 | 243 | 235 | 235 | 692,000 |
1987/07/28 | 245 | 248 | 240 | 245 | 636,000 |
1987/07/27 | 241 | 247 | 240 | 246 | 320,000 |
1987/07/25 | 248 | 249 | 240 | 248 | 485,000 |
1987/07/24 | 235 | 248 | 235 | 248 | 1,849,001 |
1987/07/23 | 234 | 238 | 232 | 234 | 975,000 |
1987/07/22 | 235 | 240 | 231 | 231 | 643,000 |
1987/07/21 | 235 | 235 | 230 | 230 | 1,055,001 |
1987/07/20 | 240 | 240 | 235 | 236 | 395,000 |
1987/07/17 | 243 | 243 | 238 | 240 | 4,158,002 |
1987/07/16 | 251 | 253 | 240 | 240 | 785,000 |
1987/07/15 | 250 | 254 | 245 | 246 | 907,000 |
1987/07/14 | 254 | 258 | 250 | 251 | 1,149,001 |
1987/07/13 | 251 | 257 | 250 | 250 | 1,367,001 |
1987/07/10 | 255 | 255 | 249 | 250 | 1,516,001 |
1987/07/09 | 249 | 254 | 243 | 250 | 1,752,001 |
1987/07/08 | 245 | 249 | 240 | 242 | 1,314,001 |
1987/07/07 | 231 | 250 | 227 | 240 | 3,033,001 |
1987/07/06 | 240 | 242 | 230 | 230 | 3,169,002 |
1987/07/04 | 253 | 256 | 245 | 245 | 1,180,001 |
1987/07/03 | 256 | 260 | 250 | 254 | 1,829,001 |
1987/07/02 | 265 | 265 | 259 | 260 | 1,915,001 |
1987/07/01 | 255 | 260 | 243 | 255 | 2,884,001 |
1987/06/30 | 261 | 265 | 255 | 256 | 1,911,001 |
1987/06/29 | 275 | 275 | 265 | 266 | 852,000 |
1987/06/27 | 275 | 275 | 270 | 273 | 833,000 |
1987/06/26 | 264 | 270 | 262 | 270 | 2,341,001 |
1987/06/25 | 265 | 270 | 263 | 267 | 2,457,001 |
1987/06/24 | 266 | 270 | 262 | 263 | 2,687,001 |
1987/06/23 | 271 | 280 | 271 | 271 | 2,120,001 |
1987/06/22 | 285 | 290 | 275 | 280 | 1,891,001 |
1987/06/19 | 290 | 295 | 286 | 290 | 2,784,001 |
1987/06/18 | 298 | 300 | 286 | 295 | 2,504,001 |
1987/06/17 | 296 | 300 | 294 | 299 | 2,872,001 |
1987/06/16 | 296 | 300 | 295 | 296 | 6,800,003 |
1987/06/15 | 304 | 307 | 296 | 300 | 3,160,002 |
1987/06/12 | 309 | 309 | 302 | 308 | 2,335,001 |
1987/06/11 | 315 | 315 | 301 | 301 | 4,168,002 |
1987/06/10 | 307 | 314 | 304 | 310 | 4,075,002 |
1987/06/09 | 308 | 310 | 301 | 301 | 1,277,001 |
1987/06/08 | 310 | 311 | 303 | 310 | 1,592,001 |
1987/06/06 | 302 | 310 | 302 | 308 | 2,256,001 |
1987/06/05 | 302 | 309 | 302 | 307 | 3,727,002 |
1987/06/04 | 307 | 311 | 305 | 310 | 3,734,002 |
1987/06/03 | 303 | 309 | 302 | 302 | 2,604,001 |
1987/06/02 | 313 | 315 | 300 | 301 | 2,437,001 |
1987/06/01 | 313 | 320 | 311 | 312 | 12,659,006 |
1987/05/30 | 311 | 314 | 305 | 313 | 3,917,002 |
1987/05/29 | 315 | 315 | 307 | 311 | 6,289,003 |
1987/05/28 | 301 | 319 | 300 | 310 | 5,401,003 |
1987/05/27 | 312 | 314 | 300 | 300 | 9,520,005 |
1987/05/26 | 325 | 330 | 315 | 315 | 13,445,006 |
1987/05/25 | 332 | 334 | 322 | 325 | 25,369,012 |
1987/05/23 | 323 | 330 | 323 | 327 | 56,988,027 |
1987/05/22 | 315 | 321 | 308 | 318 | 54,235,026 |
1987/05/21 | 288 | 303 | 288 | 300 | 9,362,004 |
1987/05/20 | 296 | 302 | 285 | 285 | 8,584,004 |
1987/05/19 | 295 | 307 | 295 | 303 | 14,761,007 |
1987/05/18 | 293 | 299 | 287 | 291 | 3,165,002 |
1987/05/15 | 303 | 304 | 292 | 293 | 3,401,002 |
1987/05/14 | 296 | 305 | 294 | 303 | 5,230,003 |
1987/05/13 | 307 | 307 | 285 | 293 | 4,105,002 |
1987/05/12 | 306 | 309 | 298 | 303 | 6,332,003 |
1987/05/11 | 310 | 310 | 300 | 301 | 6,026,003 |
1987/05/08 | 300 | 308 | 298 | 306 | 8,956,004 |
1987/05/07 | 297 | 301 | 295 | 299 | 2,925,001 |
1987/05/06 | 302 | 302 | 291 | 295 | 1,954,001 |
1987/05/02 | 295 | 302 | 291 | 302 | 2,425,001 |
1987/05/01 | 297 | 303 | 290 | 294 | 5,714,003 |
1987/04/30 | 280 | 292 | 275 | 290 | 4,237,002 |
1987/04/28 | 277 | 282 | 255 | 280 | 8,608,004 |
1987/04/27 | 310 | 310 | 280 | 282 | 8,101,004 |
1987/04/25 | 307 | 318 | 307 | 312 | 8,069,004 |
1987/04/24 | 307 | 320 | 302 | 310 | 17,751,009 |
1987/04/23 | 307 | 312 | 300 | 304 | 7,699,004 |
1987/04/22 | 315 | 316 | 310 | 312 | 22,954,011 |
1987/04/21 | 300 | 315 | 293 | 310 | 14,145,007 |
1987/04/20 | 312 | 316 | 300 | 310 | 10,468,005 |
1987/04/17 | 314 | 317 | 307 | 316 | 40,430,019 |
1987/04/16 | 290 | 309 | 286 | 309 | 11,598,006 |
1987/04/15 | 295 | 295 | 275 | 277 | 5,973,003 |
1987/04/14 | 292 | 301 | 291 | 295 | 11,653,006 |
1987/04/13 | 296 | 302 | 291 | 297 | 8,363,004 |
1987/04/10 | 297 | 314 | 295 | 300 | 28,868,014 |
1987/04/09 | 315 | 317 | 301 | 302 | 51,455,025 |
1987/04/08 | 297 | 311 | 295 | 309 | 88,267,042 |
1987/04/07 | 275 | 300 | 273 | 294 | 109,894,053 |
1987/04/06 | 268 | 276 | 265 | 270 | 80,671,039 |
1987/04/04 | 251 | 258 | 248 | 258 | 18,858,009 |
1987/04/03 | 252 | 252 | 245 | 245 | 4,789,002 |
1987/04/02 | 250 | 253 | 243 | 243 | 10,148,005 |
1987/04/01 | 235 | 242 | 232 | 240 | 5,103,002 |
1987/03/31 | 230 | 240 | 230 | 230 | 5,378,003 |
1987/03/30 | 250 | 251 | 235 | 238 | 4,701,002 |
1987/03/28 | 245 | 254 | 242 | 253 | 5,150,002 |
1987/03/27 | 259 | 259 | 240 | 240 | 21,456,010 |
1987/03/26 | 242 | 261 | 242 | 259 | 23,286,011 |
1987/03/25 | 255 | 255 | 241 | 247 | 17,876,009 |
1987/03/24 | 238 | 250 | 230 | 248 | 7,975,004 |
1987/03/23 | 245 | 245 | 232 | 233 | 6,428,003 |
1987/03/20 | 235 | 244 | 231 | 240 | 2,810,001 |
1987/03/19 | 245 | 246 | 230 | 235 | 3,883,002 |
1987/03/18 | 250 | 250 | 238 | 245 | 18,956,009 |
1987/03/17 | 228 | 238 | 226 | 238 | 7,527,004 |
1987/03/16 | 235 | 235 | 225 | 226 | 5,089,002 |
1987/03/13 | 231 | 235 | 226 | 230 | 2,667,001 |
1987/03/12 | 243 | 244 | 226 | 226 | 7,641,004 |
1987/03/11 | 240 | 244 | 231 | 238 | 12,321,006 |
1987/03/10 | 215 | 235 | 215 | 235 | 4,873,002 |
1987/03/09 | 219 | 222 | 216 | 216 | 2,502,001 |
1987/03/07 | 223 | 223 | 217 | 220 | 1,410,001 |
1987/03/06 | 235 | 235 | 223 | 223 | 3,828,002 |
1987/03/05 | 225 | 225 | 220 | 225 | 6,398,003 |
1987/03/04 | 230 | 231 | 220 | 220 | 3,980,002 |
1987/03/03 | 233 | 240 | 230 | 231 | 4,324,002 |
1987/03/02 | 240 | 245 | 231 | 231 | 5,140,002 |
1987/02/28 | 231 | 240 | 231 | 240 | 4,293,002 |
1987/02/27 | 232 | 245 | 230 | 230 | 6,473,003 |
1987/02/26 | 245 | 251 | 235 | 237 | 11,967,006 |
1987/02/25 | 259 | 260 | 238 | 240 | 20,804,010 |
1987/02/24 | 239 | 264 | 239 | 260 | 60,489,029 |
1987/02/23 | 246 | 251 | 236 | 239 | 11,789,006 |
1987/02/20 | 245 | 252 | 240 | 249 | 22,703,011 |
1987/02/19 | 250 | 258 | 240 | 240 | 42,897,021 |
1987/02/18 | 247 | 260 | 245 | 256 | 137,091,066 |
1987/02/17 | 217 | 240 | 217 | 232 | 127,872,061 |
1987/02/16 | 199 | 216 | 197 | 213 | 42,741,021 |
1987/02/13 | 206 | 211 | 199 | 199 | 25,353,012 |
1987/02/12 | 210 | 212 | 200 | 202 | 33,638,016 |
1987/02/10 | 198 | 210 | 197 | 208 | 43,889,021 |
1987/02/09 | 188 | 197 | 185 | 194 | 4,730,002 |
1987/02/07 | 190 | 190 | 186 | 188 | 3,499,002 |
1987/02/06 | 197 | 201 | 191 | 192 | 17,984,009 |
1987/02/05 | 202 | 208 | 199 | 202 | 66,114,032 |
1987/02/04 | 184 | 204 | 182 | 201 | 52,379,025 |
1987/02/03 | 190 | 194 | 185 | 185 | 18,654,009 |
1987/02/02 | 175 | 187 | 173 | 187 | 18,006,009 |
1987/01/31 | 173 | 173 | 166 | 172 | 2,874,001 |
1987/01/30 | 180 | 181 | 168 | 168 | 12,214,006 |
1987/01/29 | 164 | 179 | 163 | 178 | 11,791,006 |
1987/01/28 | 173 | 173 | 165 | 165 | 5,219,003 |
1987/01/27 | 159 | 175 | 159 | 168 | 6,701,003 |
1987/01/26 | 164 | 165 | 158 | 159 | 1,132,001 |
1987/01/24 | 154 | 165 | 153 | 165 | 2,542,001 |
1987/01/23 | 150 | 155 | 148 | 153 | 1,379,001 |
1987/01/22 | 146 | 150 | 145 | 150 | 904,000 |
1987/01/21 | 146 | 147 | 144 | 145 | 1,292,001 |
1987/01/20 | 147 | 148 | 146 | 146 | 667,000 |
1987/01/19 | 149 | 149 | 146 | 148 | 1,021,000 |
1987/01/16 | 146 | 148 | 145 | 147 | 2,984,001 |
1987/01/14 | 141 | 148 | 141 | 143 | 953,000 |
1987/01/13 | 142 | 142 | 141 | 142 | 213,000 |
1987/01/12 | 144 | 145 | 141 | 142 | 444,000 |
1987/01/09 | 142 | 145 | 141 | 142 | 461,000 |
1987/01/08 | 141 | 148 | 141 | 146 | 614,000 |
1987/01/07 | 142 | 144 | 141 | 144 | 242,000 |
1987/01/06 | 149 | 149 | 141 | 141 | 397,000 |
1987/01/05 | 149 | 149 | 145 | 146 | 138,000 |