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 |
---|---|---|---|---|---|
1989/12/29 | 936 | 944 | 930 | 930 | 1,531,001 |
1989/12/28 | 944 | 944 | 930 | 936 | 1,668,001 |
1989/12/27 | 947 | 955 | 936 | 940 | 2,772,001 |
1989/12/26 | 960 | 960 | 945 | 947 | 1,612,001 |
1989/12/25 | 941 | 955 | 932 | 953 | 2,959,001 |
1989/12/22 | 960 | 964 | 935 | 936 | 4,518,002 |
1989/12/21 | 969 | 979 | 949 | 951 | 5,654,003 |
1989/12/20 | 951 | 963 | 946 | 960 | 4,763,002 |
1989/12/19 | 958 | 961 | 941 | 950 | 3,567,002 |
1989/12/18 | 970 | 979 | 961 | 968 | 3,811,002 |
1989/12/15 | 953 | 968 | 950 | 968 | 4,367,002 |
1989/12/14 | 948 | 957 | 945 | 953 | 4,278,002 |
1989/12/13 | 950 | 953 | 940 | 943 | 4,339,002 |
1989/12/12 | 965 | 967 | 938 | 950 | 5,708,003 |
1989/12/11 | 974 | 987 | 961 | 961 | 3,322,002 |
1989/12/08 | 968 | 980 | 956 | 980 | 6,040,003 |
1989/12/07 | 983 | 991 | 965 | 968 | 8,763,004 |
1989/12/06 | 1,000 | 1,020 | 990 | 993 | 16,671,008 |
1989/12/05 | 989 | 1,010 | 980 | 1,000 | 32,701,016 |
1989/12/04 | 979 | 993 | 972 | 982 | 18,603,009 |
1989/12/01 | 980 | 980 | 957 | 970 | 7,213,003 |
1989/11/30 | 979 | 985 | 965 | 974 | 12,327,006 |
1989/11/29 | 959 | 995 | 957 | 983 | 41,626,020 |
1989/11/28 | 968 | 968 | 946 | 956 | 26,975,013 |
1989/11/27 | 933 | 960 | 926 | 958 | 21,488,010 |
1989/11/24 | 923 | 926 | 915 | 924 | 7,361,004 |
1989/11/22 | 914 | 920 | 902 | 915 | 10,836,005 |
1989/11/21 | 897 | 909 | 895 | 904 | 2,067,001 |
1989/11/20 | 878 | 895 | 878 | 895 | 866,000 |
1989/11/17 | 900 | 900 | 880 | 888 | 2,758,001 |
1989/11/16 | 911 | 918 | 895 | 896 | 6,267,003 |
1989/11/15 | 906 | 924 | 904 | 905 | 11,482,006 |
1989/11/14 | 915 | 920 | 906 | 908 | 8,123,004 |
1989/11/13 | 898 | 923 | 893 | 918 | 13,882,007 |
1989/11/10 | 898 | 909 | 886 | 895 | 14,775,007 |
1989/11/09 | 880 | 906 | 876 | 893 | 22,651,011 |
1989/11/08 | 827 | 877 | 827 | 870 | 8,109,004 |
1989/11/07 | 831 | 850 | 825 | 835 | 2,070,001 |
1989/11/06 | 860 | 860 | 835 | 840 | 1,334,001 |
1989/11/02 | 853 | 856 | 837 | 850 | 2,218,001 |
1989/11/01 | 860 | 860 | 842 | 855 | 3,177,002 |
1989/10/31 | 856 | 866 | 846 | 849 | 3,920,002 |
1989/10/30 | 854 | 857 | 841 | 846 | 2,268,001 |
1989/10/27 | 847 | 868 | 844 | 845 | 12,076,006 |
1989/10/26 | 805 | 840 | 805 | 820 | 3,260,002 |
1989/10/25 | 805 | 805 | 795 | 795 | 997,000 |
1989/10/24 | 802 | 808 | 795 | 795 | 938,000 |
1989/10/23 | 801 | 809 | 800 | 800 | 1,056,001 |
1989/10/20 | 809 | 812 | 799 | 799 | 1,522,001 |
1989/10/19 | 800 | 805 | 791 | 799 | 1,112,001 |
1989/10/18 | 780 | 798 | 773 | 790 | 1,596,001 |
1989/10/17 | 770 | 780 | 761 | 771 | 2,433,001 |
1989/10/16 | 739 | 765 | 735 | 740 | 2,835,001 |
1989/10/13 | 740 | 759 | 738 | 759 | 2,462,001 |
1989/10/12 | 755 | 755 | 730 | 730 | 2,943,001 |
1989/10/11 | 780 | 780 | 756 | 760 | 2,325,001 |
1989/10/09 | 780 | 795 | 777 | 783 | 1,264,001 |
1989/10/06 | 785 | 794 | 769 | 775 | 2,575,001 |
1989/10/05 | 805 | 809 | 790 | 795 | 1,813,001 |
1989/10/04 | 810 | 815 | 795 | 795 | 1,722,001 |
1989/10/03 | 820 | 823 | 805 | 815 | 1,303,001 |
1989/10/02 | 822 | 828 | 818 | 823 | 906,000 |
1989/09/29 | 815 | 827 | 810 | 812 | 1,968,001 |
1989/09/28 | 831 | 831 | 809 | 811 | 1,942,001 |
1989/09/27 | 845 | 845 | 821 | 821 | 2,206,001 |
1989/09/26 | 853 | 853 | 835 | 835 | 1,736,001 |
1989/09/25 | 845 | 849 | 839 | 843 | 2,177,001 |
1989/09/22 | 844 | 853 | 835 | 835 | 4,838,002 |
1989/09/21 | 815 | 835 | 810 | 834 | 2,906,001 |
1989/09/20 | 800 | 808 | 800 | 801 | 2,647,001 |
1989/09/19 | 815 | 824 | 799 | 800 | 5,327,003 |
1989/09/18 | 812 | 822 | 811 | 811 | 2,431,001 |
1989/09/14 | 804 | 820 | 804 | 810 | 2,582,001 |
1989/09/13 | 802 | 807 | 800 | 803 | 916,000 |
1989/09/12 | 804 | 805 | 796 | 805 | 1,370,001 |
1989/09/11 | 792 | 802 | 790 | 790 | 1,748,001 |
1989/09/08 | 779 | 783 | 773 | 782 | 2,871,001 |
1989/09/07 | 805 | 815 | 781 | 783 | 3,256,002 |
1989/09/06 | 822 | 822 | 800 | 803 | 1,627,001 |
1989/09/05 | 831 | 839 | 815 | 818 | 1,010,000 |
1989/09/04 | 804 | 823 | 802 | 821 | 1,144,001 |
1989/09/01 | 815 | 815 | 799 | 801 | 1,688,001 |
1989/08/31 | 815 | 815 | 803 | 808 | 1,631,001 |
1989/08/30 | 821 | 827 | 810 | 811 | 1,281,001 |
1989/08/29 | 830 | 834 | 820 | 823 | 1,018,000 |
1989/08/28 | 840 | 845 | 830 | 832 | 958,000 |
1989/08/25 | 841 | 848 | 839 | 840 | 602,000 |
1989/08/24 | 841 | 848 | 836 | 840 | 848,000 |
1989/08/23 | 849 | 850 | 841 | 841 | 700,000 |
1989/08/22 | 845 | 850 | 841 | 846 | 800,000 |
1989/08/21 | 842 | 854 | 842 | 844 | 1,644,001 |
1989/08/18 | 850 | 850 | 840 | 842 | 951,000 |
1989/08/17 | 855 | 855 | 840 | 840 | 2,050,001 |
1989/08/16 | 855 | 865 | 849 | 850 | 1,697,001 |
1989/08/15 | 836 | 849 | 836 | 849 | 995,000 |
1989/08/14 | 836 | 840 | 835 | 835 | 1,018,000 |
1989/08/11 | 841 | 850 | 836 | 840 | 3,117,001 |
1989/08/10 | 862 | 869 | 841 | 848 | 1,520,001 |
1989/08/09 | 868 | 875 | 865 | 868 | 572,000 |
1989/08/08 | 866 | 877 | 861 | 868 | 1,400,001 |
1989/08/07 | 885 | 885 | 860 | 875 | 994,000 |
1989/08/04 | 886 | 890 | 871 | 875 | 996,000 |
1989/08/03 | 901 | 907 | 890 | 890 | 1,225,001 |
1989/08/02 | 907 | 913 | 903 | 908 | 1,343,001 |
1989/08/01 | 910 | 917 | 907 | 907 | 2,224,001 |
1989/07/31 | 910 | 910 | 902 | 908 | 778,000 |
1989/07/28 | 911 | 912 | 905 | 908 | 1,946,001 |
1989/07/27 | 915 | 917 | 901 | 901 | 4,408,002 |
1989/07/26 | 905 | 914 | 905 | 910 | 5,464,003 |
1989/07/25 | 904 | 910 | 895 | 898 | 7,320,004 |
1989/07/24 | 893 | 905 | 885 | 904 | 1,817,001 |
1989/07/21 | 872 | 895 | 871 | 893 | 2,261,001 |
1989/07/20 | 876 | 885 | 873 | 874 | 1,103,001 |
1989/07/19 | 869 | 873 | 866 | 870 | 1,946,001 |
1989/07/18 | 873 | 875 | 863 | 870 | 1,133,001 |
1989/07/17 | 874 | 881 | 870 | 872 | 936,000 |
1989/07/14 | 876 | 887 | 873 | 881 | 1,035,000 |
1989/07/13 | 888 | 888 | 876 | 876 | 1,066,001 |
1989/07/12 | 873 | 889 | 873 | 889 | 1,257,001 |
1989/07/11 | 878 | 882 | 873 | 873 | 878,000 |
1989/07/10 | 892 | 898 | 878 | 881 | 2,500,001 |
1989/07/07 | 866 | 890 | 865 | 889 | 2,401,001 |
1989/07/06 | 890 | 890 | 866 | 869 | 2,150,001 |
1989/07/05 | 850 | 879 | 847 | 870 | 1,989,001 |
1989/07/04 | 868 | 871 | 850 | 850 | 1,818,001 |
1989/07/03 | 850 | 868 | 847 | 868 | 1,020,000 |
1989/06/30 | 855 | 857 | 844 | 847 | 3,175,002 |
1989/06/29 | 855 | 863 | 853 | 855 | 1,282,001 |
1989/06/28 | 872 | 872 | 851 | 855 | 2,041,001 |
1989/06/27 | 881 | 891 | 871 | 873 | 2,350,001 |
1989/06/26 | 895 | 907 | 886 | 891 | 4,443,002 |
1989/06/23 | 871 | 900 | 871 | 886 | 10,298,005 |
1989/06/22 | 890 | 890 | 865 | 866 | 3,681,002 |
1989/06/21 | 842 | 880 | 842 | 870 | 4,910,002 |
1989/06/20 | 820 | 850 | 820 | 840 | 2,419,001 |
1989/06/19 | 820 | 821 | 802 | 817 | 1,550,001 |
1989/06/16 | 812 | 812 | 783 | 810 | 4,018,002 |
1989/06/15 | 838 | 840 | 798 | 802 | 3,890,002 |
1989/06/14 | 834 | 843 | 833 | 840 | 2,056,001 |
1989/06/13 | 875 | 875 | 831 | 833 | 2,891,001 |
1989/06/12 | 885 | 885 | 869 | 870 | 2,288,001 |
1989/06/09 | 901 | 910 | 891 | 905 | 2,353,001 |
1989/06/08 | 890 | 907 | 890 | 900 | 2,874,001 |
1989/06/07 | 890 | 908 | 887 | 894 | 1,778,001 |
1989/06/06 | 881 | 895 | 878 | 890 | 1,495,001 |
1989/06/05 | 910 | 910 | 881 | 895 | 2,396,001 |
1989/06/02 | 914 | 924 | 891 | 900 | 3,532,002 |
1989/06/01 | 928 | 938 | 910 | 924 | 2,885,001 |
1989/05/31 | 928 | 935 | 925 | 933 | 2,750,001 |
1989/05/30 | 940 | 954 | 930 | 938 | 2,314,001 |
1989/05/29 | 960 | 960 | 940 | 940 | 4,793,002 |
1989/05/26 | 950 | 958 | 944 | 950 | 3,564,002 |
1989/05/25 | 927 | 950 | 927 | 946 | 6,315,003 |
1989/05/24 | 920 | 940 | 906 | 935 | 5,482,003 |
1989/05/23 | 910 | 920 | 900 | 910 | 5,702,003 |
1989/05/22 | 953 | 953 | 930 | 930 | 2,174,001 |
1989/05/19 | 949 | 954 | 943 | 947 | 2,755,001 |
1989/05/18 | 950 | 956 | 936 | 940 | 6,287,003 |
1989/05/17 | 945 | 962 | 945 | 945 | 8,946,004 |
1989/05/16 | 940 | 945 | 936 | 940 | 2,940,001 |
1989/05/15 | 962 | 962 | 942 | 942 | 4,423,002 |
1989/05/12 | 973 | 981 | 956 | 958 | 11,421,005 |
1989/05/11 | 969 | 975 | 965 | 975 | 6,841,003 |
1989/05/10 | 969 | 972 | 956 | 966 | 11,729,006 |
1989/05/09 | 983 | 992 | 965 | 973 | 22,379,011 |
1989/05/08 | 975 | 986 | 972 | 985 | 44,925,022 |
1989/05/02 | 954 | 967 | 954 | 965 | 16,990,008 |
1989/05/01 | 954 | 970 | 950 | 963 | 29,598,014 |
1989/04/28 | 930 | 950 | 926 | 948 | 22,868,011 |
1989/04/27 | 908 | 938 | 907 | 931 | 4,220,002 |
1989/04/26 | 900 | 915 | 900 | 906 | 5,108,002 |
1989/04/25 | 894 | 919 | 892 | 910 | 4,128,002 |
1989/04/24 | 912 | 912 | 889 | 899 | 3,108,001 |
1989/04/21 | 910 | 920 | 900 | 914 | 5,265,003 |
1989/04/20 | 923 | 930 | 913 | 913 | 2,196,001 |
1989/04/19 | 940 | 940 | 920 | 933 | 4,686,002 |
1989/04/18 | 915 | 933 | 910 | 920 | 4,724,002 |
1989/04/17 | 930 | 934 | 911 | 916 | 4,957,002 |
1989/04/14 | 902 | 925 | 899 | 925 | 3,295,002 |
1989/04/13 | 919 | 919 | 902 | 912 | 3,365,002 |
1989/04/12 | 939 | 941 | 916 | 920 | 4,143,002 |
1989/04/11 | 914 | 942 | 914 | 934 | 5,981,003 |
1989/04/10 | 930 | 935 | 910 | 912 | 3,798,002 |
1989/04/07 | 930 | 948 | 920 | 935 | 10,659,005 |
1989/04/06 | 940 | 950 | 910 | 925 | 13,736,007 |
1989/04/05 | 955 | 975 | 940 | 950 | 52,848,025 |
1989/04/04 | 928 | 935 | 919 | 935 | 30,699,015 |
1989/04/03 | 910 | 932 | 909 | 918 | 29,307,014 |
1989/03/31 | 904 | 923 | 895 | 914 | 39,157,019 |
1989/03/30 | 895 | 900 | 870 | 900 | 13,922,007 |
1989/03/29 | 893 | 910 | 883 | 886 | 37,867,018 |
1989/03/28 | 855 | 888 | 846 | 883 | 16,462,008 |
1989/03/27 | 851 | 859 | 845 | 845 | 3,998,002 |
1989/03/24 | 863 | 867 | 851 | 851 | 5,700,003 |
1989/03/23 | 841 | 875 | 839 | 864 | 7,551,004 |
1989/03/22 | 867 | 867 | 830 | 840 | 6,122,003 |
1989/03/20 | 867 | 872 | 837 | 837 | 6,777,003 |
1989/03/17 | 890 | 892 | 875 | 877 | 9,569,005 |
1989/03/16 | 893 | 900 | 877 | 880 | 32,908,016 |
1989/03/15 | 872 | 895 | 868 | 895 | 58,220,028 |
1989/03/14 | 863 | 869 | 859 | 862 | 8,332,004 |
1989/03/13 | 865 | 874 | 858 | 864 | 28,112,013 |
1989/03/10 | 845 | 870 | 842 | 857 | 47,299,023 |
1989/03/09 | 837 | 854 | 825 | 835 | 13,030,006 |
1989/03/08 | 846 | 855 | 832 | 847 | 25,284,012 |
1989/03/07 | 791 | 840 | 791 | 840 | 16,611,008 |
1989/03/06 | 815 | 824 | 801 | 810 | 1,392,001 |
1989/03/03 | 795 | 839 | 790 | 815 | 4,826,002 |
1989/03/02 | 795 | 799 | 785 | 794 | 2,007,001 |
1989/03/01 | 800 | 808 | 780 | 795 | 2,337,001 |
1989/02/28 | 819 | 819 | 790 | 800 | 3,821,002 |
1989/02/27 | 815 | 827 | 800 | 800 | 4,344,002 |
1989/02/23 | 836 | 860 | 805 | 805 | 24,789,012 |
1989/02/22 | 836 | 839 | 826 | 838 | 5,196,002 |
1989/02/21 | 845 | 851 | 825 | 835 | 10,423,005 |
1989/02/20 | 870 | 873 | 835 | 840 | 24,824,012 |
1989/02/17 | 845 | 864 | 840 | 860 | 81,174,039 |
1989/02/16 | 800 | 821 | 799 | 815 | 25,580,012 |
1989/02/15 | 795 | 810 | 785 | 785 | 12,975,006 |
1989/02/14 | 777 | 799 | 777 | 785 | 5,507,003 |
1989/02/13 | 778 | 789 | 777 | 777 | 2,644,001 |
1989/02/10 | 784 | 793 | 775 | 777 | 4,299,002 |
1989/02/09 | 804 | 805 | 784 | 794 | 7,575,004 |
1989/02/08 | 772 | 805 | 772 | 798 | 14,116,007 |
1989/02/07 | 780 | 785 | 770 | 773 | 3,723,002 |
1989/02/06 | 779 | 796 | 777 | 777 | 5,533,003 |
1989/02/03 | 773 | 782 | 767 | 770 | 3,618,002 |
1989/02/02 | 772 | 780 | 768 | 768 | 5,115,002 |
1989/02/01 | 771 | 777 | 770 | 770 | 2,104,001 |
1989/01/31 | 776 | 790 | 771 | 771 | 2,065,001 |
1989/01/30 | 781 | 785 | 773 | 783 | 1,611,001 |
1989/01/28 | 775 | 780 | 771 | 771 | 2,572,001 |
1989/01/27 | 787 | 787 | 776 | 778 | 2,072,001 |
1989/01/26 | 785 | 793 | 778 | 778 | 3,147,002 |
1989/01/25 | 786 | 803 | 786 | 793 | 4,038,002 |
1989/01/24 | 800 | 805 | 791 | 794 | 2,891,001 |
1989/01/23 | 784 | 799 | 784 | 794 | 2,810,001 |
1989/01/20 | 772 | 782 | 771 | 775 | 3,072,001 |
1989/01/19 | 793 | 800 | 775 | 779 | 2,661,001 |
1989/01/18 | 794 | 809 | 790 | 793 | 3,642,002 |
1989/01/17 | 805 | 814 | 787 | 787 | 3,492,002 |
1989/01/13 | 818 | 824 | 810 | 815 | 11,466,006 |
1989/01/12 | 807 | 820 | 805 | 815 | 11,358,005 |
1989/01/11 | 813 | 829 | 804 | 817 | 35,411,017 |
1989/01/10 | 798 | 812 | 791 | 806 | 16,615,008 |
1989/01/09 | 767 | 804 | 767 | 800 | 10,476,005 |
1989/01/06 | 775 | 785 | 760 | 766 | 4,994,002 |
1989/01/05 | 785 | 793 | 760 | 785 | 5,631,003 |
1989/01/04 | 799 | 803 | 790 | 795 | 3,658,002 |