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 |
---|---|---|---|---|---|
1988/12/28 | 813 | 815 | 795 | 803 | 11,041,005 |
1988/12/27 | 799 | 818 | 799 | 813 | 24,932,012 |
1988/12/26 | 788 | 800 | 781 | 799 | 20,414,010 |
1988/12/24 | 792 | 796 | 775 | 785 | 12,295,006 |
1988/12/23 | 821 | 832 | 802 | 802 | 26,185,013 |
1988/12/22 | 830 | 837 | 821 | 825 | 63,918,031 |
1988/12/21 | 808 | 830 | 804 | 830 | 76,587,037 |
1988/12/20 | 798 | 811 | 796 | 808 | 37,659,018 |
1988/12/19 | 799 | 811 | 795 | 798 | 21,212,010 |
1988/12/16 | 820 | 820 | 790 | 795 | 49,356,024 |
1988/12/15 | 795 | 821 | 793 | 821 | 92,580,044 |
1988/12/14 | 802 | 805 | 793 | 795 | 115,096,055 |
1988/12/13 | 750 | 772 | 749 | 772 | 105,423,051 |
1988/12/12 | 724 | 745 | 722 | 745 | 28,172,014 |
1988/12/09 | 716 | 730 | 716 | 720 | 7,029,003 |
1988/12/08 | 710 | 722 | 709 | 715 | 4,793,002 |
1988/12/07 | 730 | 730 | 709 | 713 | 6,622,003 |
1988/12/06 | 741 | 743 | 729 | 732 | 9,588,005 |
1988/12/05 | 735 | 739 | 725 | 731 | 10,554,005 |
1988/12/03 | 744 | 748 | 736 | 739 | 34,980,017 |
1988/12/02 | 709 | 734 | 707 | 734 | 28,918,014 |
1988/12/01 | 718 | 720 | 707 | 708 | 6,745,003 |
1988/11/30 | 725 | 728 | 715 | 716 | 15,047,007 |
1988/11/29 | 700 | 715 | 685 | 715 | 9,527,005 |
1988/11/28 | 724 | 729 | 685 | 691 | 26,510,013 |
1988/11/26 | 670 | 715 | 668 | 715 | 5,624,003 |
1988/11/25 | 682 | 688 | 669 | 678 | 1,883,001 |
1988/11/24 | 699 | 700 | 679 | 680 | 2,665,001 |
1988/11/22 | 676 | 697 | 673 | 690 | 4,768,002 |
1988/11/21 | 687 | 690 | 672 | 678 | 2,038,001 |
1988/11/18 | 671 | 689 | 669 | 678 | 4,814,002 |
1988/11/17 | 686 | 688 | 668 | 668 | 3,623,002 |
1988/11/16 | 707 | 708 | 676 | 680 | 4,001,002 |
1988/11/15 | 682 | 703 | 682 | 697 | 5,756,003 |
1988/11/14 | 690 | 700 | 683 | 686 | 1,880,001 |
1988/11/11 | 705 | 707 | 695 | 700 | 3,353,002 |
1988/11/10 | 710 | 717 | 695 | 697 | 4,822,002 |
1988/11/09 | 680 | 717 | 680 | 707 | 3,868,002 |
1988/11/08 | 684 | 690 | 680 | 680 | 2,556,001 |
1988/11/07 | 695 | 698 | 683 | 685 | 2,056,001 |
1988/11/05 | 695 | 705 | 695 | 698 | 2,628,001 |
1988/11/04 | 715 | 720 | 702 | 705 | 5,268,003 |
1988/11/02 | 711 | 717 | 695 | 710 | 6,434,003 |
1988/11/01 | 705 | 725 | 704 | 709 | 7,504,004 |
1988/10/31 | 715 | 723 | 703 | 705 | 4,199,002 |
1988/10/29 | 724 | 725 | 715 | 715 | 4,119,002 |
1988/10/28 | 725 | 741 | 721 | 721 | 30,525,015 |
1988/10/27 | 721 | 741 | 720 | 735 | 36,471,018 |
1988/10/26 | 719 | 727 | 710 | 711 | 27,787,013 |
1988/10/25 | 671 | 701 | 671 | 699 | 7,745,004 |
1988/10/24 | 676 | 679 | 671 | 671 | 1,490,001 |
1988/10/22 | 692 | 692 | 676 | 680 | 1,467,001 |
1988/10/21 | 688 | 699 | 680 | 682 | 5,671,003 |
1988/10/20 | 672 | 688 | 670 | 681 | 5,061,002 |
1988/10/19 | 668 | 679 | 666 | 667 | 2,329,001 |
1988/10/18 | 670 | 673 | 654 | 658 | 1,726,001 |
1988/10/17 | 674 | 675 | 663 | 670 | 1,819,001 |
1988/10/14 | 697 | 699 | 669 | 670 | 4,338,002 |
1988/10/13 | 665 | 700 | 665 | 677 | 6,069,003 |
1988/10/12 | 670 | 685 | 664 | 675 | 2,551,001 |
1988/10/11 | 690 | 693 | 671 | 675 | 3,609,002 |
1988/10/07 | 671 | 679 | 661 | 678 | 4,748,002 |
1988/10/06 | 686 | 690 | 658 | 662 | 5,214,003 |
1988/10/05 | 709 | 714 | 678 | 688 | 7,119,003 |
1988/10/04 | 695 | 715 | 686 | 706 | 9,668,005 |
1988/10/03 | 690 | 707 | 685 | 698 | 8,613,004 |
1988/10/01 | 719 | 720 | 683 | 683 | 9,988,005 |
1988/09/30 | 737 | 737 | 710 | 713 | 30,531,015 |
1988/09/29 | 722 | 745 | 714 | 727 | 88,195,042 |
1988/09/28 | 701 | 719 | 695 | 714 | 72,465,035 |
1988/09/27 | 645 | 685 | 641 | 681 | 27,271,013 |
1988/09/26 | 640 | 649 | 638 | 645 | 2,583,001 |
1988/09/24 | 643 | 650 | 638 | 640 | 1,673,001 |
1988/09/22 | 659 | 659 | 638 | 653 | 4,676,002 |
1988/09/21 | 658 | 658 | 628 | 652 | 6,406,003 |
1988/09/20 | 662 | 670 | 645 | 648 | 9,232,004 |
1988/09/19 | 674 | 683 | 666 | 672 | 12,860,006 |
1988/09/16 | 662 | 679 | 656 | 664 | 24,301,012 |
1988/09/14 | 641 | 655 | 635 | 652 | 10,907,005 |
1988/09/13 | 647 | 657 | 637 | 643 | 20,855,010 |
1988/09/12 | 602 | 648 | 600 | 631 | 9,416,005 |
1988/09/09 | 603 | 611 | 595 | 600 | 2,466,001 |
1988/09/08 | 611 | 614 | 600 | 600 | 6,191,003 |
1988/09/07 | 585 | 615 | 580 | 591 | 5,545,003 |
1988/09/06 | 585 | 590 | 567 | 575 | 1,876,001 |
1988/09/05 | 607 | 607 | 576 | 581 | 2,782,001 |
1988/09/03 | 603 | 605 | 585 | 598 | 5,209,003 |
1988/09/02 | 541 | 583 | 540 | 583 | 4,059,002 |
1988/09/01 | 553 | 558 | 545 | 550 | 5,399,003 |
1988/08/31 | 596 | 604 | 571 | 573 | 4,666,002 |
1988/08/30 | 615 | 618 | 590 | 602 | 7,414,004 |
1988/08/29 | 653 | 653 | 611 | 612 | 8,058,004 |
1988/08/27 | 640 | 653 | 637 | 651 | 14,286,007 |
1988/08/26 | 629 | 642 | 612 | 640 | 5,629,003 |
1988/08/25 | 624 | 635 | 609 | 631 | 7,340,004 |
1988/08/24 | 621 | 635 | 608 | 611 | 3,202,002 |
1988/08/23 | 615 | 625 | 608 | 615 | 2,877,001 |
1988/08/22 | 633 | 640 | 625 | 625 | 2,497,001 |
1988/08/19 | 638 | 638 | 629 | 632 | 4,733,002 |
1988/08/18 | 650 | 658 | 630 | 638 | 3,409,002 |
1988/08/17 | 629 | 655 | 620 | 650 | 7,044,003 |
1988/08/16 | 607 | 620 | 605 | 620 | 2,889,001 |
1988/08/15 | 620 | 620 | 607 | 607 | 1,423,001 |
1988/08/12 | 613 | 623 | 608 | 611 | 3,447,002 |
1988/08/11 | 620 | 629 | 610 | 611 | 5,859,003 |
1988/08/10 | 649 | 660 | 602 | 630 | 10,050,005 |
1988/08/09 | 688 | 688 | 670 | 671 | 6,152,003 |
1988/08/08 | 668 | 690 | 668 | 688 | 9,341,004 |
1988/08/06 | 665 | 680 | 665 | 675 | 2,498,001 |
1988/08/05 | 695 | 701 | 670 | 670 | 10,891,005 |
1988/08/04 | 671 | 699 | 665 | 695 | 13,981,007 |
1988/08/03 | 687 | 691 | 669 | 675 | 6,186,003 |
1988/08/02 | 700 | 700 | 682 | 684 | 7,540,004 |
1988/08/01 | 700 | 705 | 689 | 700 | 15,421,007 |
1988/07/30 | 717 | 720 | 687 | 700 | 18,802,009 |
1988/07/29 | 680 | 709 | 679 | 707 | 25,349,012 |
1988/07/28 | 705 | 716 | 673 | 680 | 25,056,012 |
1988/07/27 | 729 | 732 | 705 | 708 | 94,443,045 |
1988/07/26 | 710 | 730 | 704 | 729 | 92,063,044 |
1988/07/25 | 686 | 706 | 682 | 703 | 24,850,012 |
1988/07/23 | 695 | 706 | 685 | 690 | 17,212,008 |
1988/07/22 | 725 | 729 | 698 | 698 | 80,373,039 |
1988/07/21 | 668 | 715 | 665 | 715 | 65,771,032 |
1988/07/20 | 683 | 703 | 667 | 670 | 49,808,024 |
1988/07/19 | 711 | 718 | 665 | 673 | 52,374,025 |
1988/07/18 | 705 | 722 | 696 | 714 | 85,215,041 |
1988/07/15 | 695 | 709 | 683 | 695 | 107,651,052 |
1988/07/14 | 680 | 700 | 675 | 695 | 150,365,072 |
1988/07/13 | 630 | 660 | 617 | 660 | 135,326,065 |
1988/07/12 | 628 | 634 | 615 | 630 | 58,594,028 |
1988/07/11 | 629 | 630 | 611 | 623 | 61,860,030 |
1988/07/08 | 590 | 625 | 590 | 620 | 130,836,063 |
1988/07/07 | 590 | 615 | 580 | 590 | 48,200,023 |
1988/07/06 | 610 | 620 | 591 | 600 | 93,201,045 |
1988/07/05 | 570 | 598 | 566 | 598 | 135,047,065 |
1988/07/04 | 503 | 550 | 500 | 550 | 68,487,033 |
1988/07/02 | 540 | 540 | 502 | 513 | 31,079,015 |
1988/07/01 | 522 | 560 | 510 | 510 | 102,164,049 |
1988/06/30 | 460 | 512 | 457 | 512 | 64,028,031 |
1988/06/29 | 436 | 440 | 430 | 432 | 43,213,021 |
1988/06/28 | 397 | 419 | 395 | 416 | 40,265,019 |
1988/06/27 | 385 | 394 | 379 | 392 | 3,774,002 |
1988/06/25 | 385 | 389 | 380 | 380 | 3,689,002 |
1988/06/24 | 389 | 397 | 385 | 390 | 3,215,002 |
1988/06/23 | 385 | 389 | 372 | 389 | 3,907,002 |
1988/06/22 | 395 | 400 | 381 | 381 | 5,059,002 |
1988/06/21 | 396 | 398 | 390 | 391 | 5,440,003 |
1988/06/20 | 406 | 407 | 400 | 401 | 3,430,002 |
1988/06/17 | 405 | 408 | 400 | 405 | 5,715,003 |
1988/06/16 | 409 | 410 | 402 | 408 | 7,857,004 |
1988/06/15 | 411 | 412 | 405 | 410 | 13,064,006 |
1988/06/14 | 405 | 405 | 396 | 405 | 4,179,002 |
1988/06/13 | 403 | 410 | 401 | 405 | 6,049,003 |
1988/06/10 | 412 | 414 | 398 | 401 | 21,335,010 |
1988/06/09 | 396 | 413 | 394 | 410 | 55,648,027 |
1988/06/08 | 385 | 392 | 384 | 390 | 19,197,009 |
1988/06/07 | 381 | 398 | 381 | 383 | 16,955,008 |
1988/06/06 | 394 | 394 | 379 | 380 | 12,570,006 |
1988/06/04 | 388 | 397 | 386 | 392 | 31,544,015 |
1988/06/03 | 372 | 385 | 371 | 377 | 7,773,004 |
1988/06/02 | 386 | 386 | 373 | 375 | 5,332,003 |
1988/06/01 | 382 | 388 | 375 | 382 | 15,753,008 |
1988/05/31 | 379 | 381 | 371 | 377 | 9,286,004 |
1988/05/30 | 375 | 383 | 374 | 374 | 10,421,005 |
1988/05/28 | 387 | 387 | 371 | 371 | 20,688,010 |
1988/05/27 | 379 | 389 | 376 | 387 | 76,558,037 |
1988/05/26 | 374 | 376 | 371 | 376 | 45,441,022 |
1988/05/25 | 365 | 370 | 363 | 369 | 66,054,032 |
1988/05/24 | 344 | 356 | 343 | 354 | 72,907,035 |
1988/05/23 | 340 | 342 | 337 | 342 | 10,817,005 |
1988/05/20 | 335 | 342 | 333 | 336 | 4,756,002 |
1988/05/19 | 342 | 342 | 333 | 336 | 4,898,002 |
1988/05/18 | 338 | 342 | 334 | 341 | 9,679,005 |
1988/05/17 | 344 | 344 | 337 | 337 | 3,637,002 |
1988/05/16 | 338 | 343 | 335 | 342 | 7,038,003 |
1988/05/13 | 340 | 344 | 333 | 333 | 13,993,007 |
1988/05/12 | 329 | 339 | 327 | 333 | 3,411,002 |
1988/05/11 | 336 | 340 | 328 | 329 | 8,388,004 |
1988/05/10 | 335 | 338 | 330 | 331 | 4,023,002 |
1988/05/09 | 340 | 340 | 333 | 337 | 11,401,005 |
1988/05/07 | 326 | 330 | 325 | 326 | 972,000 |
1988/05/06 | 335 | 335 | 327 | 330 | 1,869,001 |
1988/05/02 | 325 | 337 | 324 | 335 | 3,711,002 |
1988/04/30 | 323 | 328 | 322 | 324 | 1,513,001 |
1988/04/28 | 319 | 328 | 319 | 328 | 2,931,001 |
1988/04/27 | 327 | 329 | 319 | 320 | 5,287,003 |
1988/04/26 | 328 | 332 | 326 | 330 | 4,220,002 |
1988/04/25 | 337 | 338 | 328 | 328 | 3,416,002 |
1988/04/23 | 335 | 337 | 332 | 332 | 2,597,001 |
1988/04/22 | 337 | 338 | 330 | 330 | 4,088,002 |
1988/04/21 | 340 | 342 | 332 | 333 | 7,170,003 |
1988/04/20 | 346 | 351 | 340 | 341 | 55,182,026 |
1988/04/19 | 328 | 346 | 327 | 345 | 20,026,010 |
1988/04/18 | 345 | 346 | 329 | 330 | 24,029,012 |
1988/04/15 | 332 | 345 | 330 | 343 | 53,374,026 |
1988/04/14 | 337 | 343 | 336 | 337 | 48,442,023 |
1988/04/13 | 313 | 337 | 310 | 336 | 68,865,033 |
1988/04/12 | 312 | 320 | 308 | 308 | 19,533,009 |
1988/04/11 | 308 | 309 | 304 | 307 | 2,101,001 |
1988/04/08 | 314 | 314 | 303 | 304 | 7,213,003 |
1988/04/07 | 311 | 317 | 307 | 313 | 22,924,011 |
1988/04/06 | 299 | 307 | 296 | 307 | 3,836,002 |
1988/04/05 | 300 | 303 | 296 | 296 | 1,257,001 |
1988/04/04 | 299 | 302 | 299 | 300 | 3,156,002 |
1988/04/02 | 300 | 300 | 298 | 299 | 960,000 |
1988/04/01 | 303 | 306 | 298 | 300 | 4,588,002 |
1988/03/31 | 299 | 302 | 296 | 298 | 3,450,002 |
1988/03/30 | 302 | 302 | 296 | 299 | 1,405,001 |
1988/03/29 | 299 | 300 | 294 | 295 | 1,256,001 |
1988/03/28 | 288 | 299 | 287 | 298 | 1,975,001 |
1988/03/26 | 286 | 290 | 285 | 286 | 1,786,001 |
1988/03/25 | 297 | 300 | 291 | 291 | 2,266,001 |
1988/03/24 | 309 | 309 | 302 | 302 | 3,025,001 |
1988/03/23 | 311 | 312 | 305 | 308 | 6,895,003 |
1988/03/22 | 305 | 313 | 303 | 307 | 5,302,003 |
1988/03/18 | 306 | 307 | 302 | 305 | 3,183,002 |
1988/03/17 | 303 | 309 | 301 | 301 | 5,406,003 |
1988/03/16 | 315 | 316 | 305 | 305 | 17,226,008 |
1988/03/15 | 299 | 313 | 296 | 310 | 12,577,006 |
1988/03/14 | 301 | 303 | 296 | 299 | 1,903,001 |
1988/03/11 | 300 | 303 | 298 | 300 | 4,139,002 |
1988/03/10 | 305 | 306 | 301 | 301 | 16,680,008 |
1988/03/09 | 296 | 304 | 296 | 300 | 16,741,008 |
1988/03/08 | 293 | 295 | 290 | 295 | 3,620,002 |
1988/03/07 | 290 | 295 | 289 | 290 | 1,894,001 |
1988/03/05 | 289 | 293 | 287 | 288 | 2,343,001 |
1988/03/04 | 289 | 289 | 286 | 287 | 1,846,001 |
1988/03/03 | 293 | 293 | 286 | 286 | 2,421,001 |
1988/03/02 | 291 | 297 | 290 | 293 | 7,932,004 |
1988/03/01 | 291 | 292 | 288 | 289 | 4,855,002 |
1988/02/29 | 280 | 289 | 279 | 288 | 2,406,001 |
1988/02/27 | 278 | 283 | 278 | 282 | 1,627,001 |
1988/02/26 | 280 | 281 | 278 | 278 | 1,410,001 |
1988/02/25 | 278 | 281 | 276 | 278 | 1,579,001 |
1988/02/24 | 280 | 282 | 277 | 278 | 3,290,002 |
1988/02/23 | 274 | 278 | 270 | 277 | 1,944,001 |
1988/02/22 | 274 | 275 | 271 | 272 | 1,154,001 |
1988/02/19 | 268 | 272 | 267 | 269 | 881,000 |
1988/02/18 | 270 | 272 | 268 | 270 | 788,000 |
1988/02/17 | 271 | 273 | 270 | 272 | 924,000 |
1988/02/16 | 275 | 275 | 269 | 270 | 1,079,001 |
1988/02/15 | 273 | 274 | 270 | 273 | 1,033,000 |
1988/02/12 | 268 | 270 | 267 | 267 | 731,000 |
1988/02/10 | 266 | 270 | 265 | 267 | 754,000 |
1988/02/09 | 266 | 268 | 265 | 266 | 530,000 |
1988/02/08 | 271 | 273 | 266 | 266 | 926,000 |
1988/02/06 | 266 | 269 | 266 | 266 | 326,000 |
1988/02/05 | 270 | 271 | 266 | 266 | 436,000 |
1988/02/04 | 268 | 273 | 266 | 271 | 475,000 |
1988/02/03 | 266 | 272 | 265 | 266 | 340,000 |
1988/02/02 | 271 | 273 | 266 | 270 | 862,000 |
1988/02/01 | 275 | 277 | 272 | 274 | 2,429,001 |
1988/01/30 | 267 | 273 | 267 | 272 | 1,115,001 |
1988/01/29 | 264 | 272 | 264 | 269 | 3,399,002 |
1988/01/28 | 263 | 270 | 262 | 268 | 2,115,001 |
1988/01/27 | 260 | 268 | 260 | 262 | 1,582,001 |
1988/01/26 | 270 | 271 | 260 | 265 | 1,423,001 |
1988/01/25 | 263 | 271 | 263 | 267 | 1,408,001 |
1988/01/23 | 262 | 266 | 262 | 262 | 527,000 |
1988/01/22 | 265 | 265 | 262 | 262 | 2,623,001 |
1988/01/21 | 261 | 265 | 261 | 261 | 3,003,001 |
1988/01/20 | 269 | 272 | 263 | 264 | 1,533,001 |
1988/01/19 | 261 | 270 | 260 | 267 | 2,056,001 |
1988/01/18 | 265 | 271 | 262 | 262 | 1,605,001 |
1988/01/14 | 257 | 264 | 257 | 260 | 1,362,001 |
1988/01/13 | 264 | 264 | 259 | 259 | 920,000 |
1988/01/12 | 269 | 269 | 258 | 259 | 1,814,001 |
1988/01/11 | 260 | 263 | 256 | 259 | 1,036,000 |
1988/01/08 | 260 | 269 | 258 | 263 | 5,699,003 |
1988/01/07 | 259 | 267 | 254 | 255 | 3,510,002 |
1988/01/06 | 253 | 263 | 252 | 259 | 1,624,001 |
1988/01/05 | 249 | 254 | 240 | 248 | 506,000 |
1988/01/04 | 240 | 245 | 236 | 243 | 284,000 |