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
1990/12/28 538 542 525 525 1,810,000
1990/12/27 540 546 531 542 4,697,000
1990/12/26 522 540 522 530 2,115,000
1990/12/25 526 534 521 521 1,754,000
1990/12/21 525 542 525 536 3,306,000
1990/12/20 554 561 542 545 3,281,000
1990/12/19 585 589 562 564 9,876,000
1990/12/18 561 574 558 565 9,734,000
1990/12/17 576 583 566 570 9,760,000
1990/12/14 580 603 580 595 24,768,000
1990/12/13 573 591 566 581 24,970,000
1990/12/12 541 561 540 553 16,565,000
1990/12/11 527 551 525 540 6,992,000
1990/12/10 532 545 513 537 6,977,000
1990/12/07 481 512 481 512 9,611,000
1990/12/06 464 469 451 465 4,146,000
1990/12/05 425 455 415 455 3,941,000
1990/12/04 441 441 420 420 1,665,000
1990/12/03 454 456 441 441 2,541,000
1990/11/30 440 445 430 439 4,934,000
1990/11/29 450 458 445 450 4,192,000
1990/11/28 483 483 461 464 6,376,000
1990/11/27 492 492 482 488 2,890,000
1990/11/26 505 509 489 492 2,949,000
1990/11/22 493 513 490 510 3,300,000
1990/11/21 495 500 485 495 2,438,000
1990/11/20 520 530 508 515 1,774,000
1990/11/19 544 549 525 530 1,312,000
1990/11/16 525 535 516 534 1,503,000
1990/11/15 548 548 530 532 1,056,000
1990/11/14 551 553 537 538 1,588,000
1990/11/13 550 554 545 553 2,254,000
1990/11/09 530 542 513 530 3,882,000
1990/11/08 532 543 523 540 2,798,000
1990/11/07 552 559 547 552 2,078,000
1990/11/06 576 584 550 555 3,022,000
1990/11/05 599 600 566 566 2,379,000
1990/11/02 550 584 546 579 2,998,000
1990/11/01 576 585 555 560 3,011,000
1990/10/31 605 610 590 595 1,871,000
1990/10/30 619 619 591 605 3,663,000
1990/10/29 630 637 615 621 5,606,000
1990/10/26 620 644 620 630 11,130,000
1990/10/26 1 -> 1.04 分割
1990/10/25 631 668 631 663 20,392,010
1990/10/24 600 630 594 628 4,904,002
1990/10/23 610 615 603 607 3,326,002
1990/10/22 610 629 605 606 6,212,003
1990/10/19 610 633 605 611 16,771,008
1990/10/18 560 595 555 590 10,782,005
1990/10/17 540 558 530 545 4,032,002
1990/10/16 541 550 530 530 2,227,001
1990/10/15 522 528 515 521 887,000
1990/10/12 505 520 501 511 1,422,001
1990/10/11 522 527 506 511 1,436,001
1990/10/09 548 563 541 542 4,996,002
1990/10/08 520 550 520 547 4,350,002
1990/10/05 519 530 507 516 2,658,001
1990/10/04 499 509 499 499 881,000
1990/10/03 510 540 490 510 4,368,002
1990/10/02 500 500 500 500 1,268,001
1990/10/01 431 431 392 420 2,540,001
1990/09/28 467 481 416 416 2,733,001
1990/09/27 498 505 470 482 2,751,001
1990/09/26 558 565 490 512 3,473,002
1990/09/25 561 570 560 568 931,000
1990/09/21 566 578 555 578 1,732,001
1990/09/20 575 589 570 574 1,436,001
1990/09/19 590 600 575 576 646,000
1990/09/18 595 600 570 600 1,252,001
1990/09/17 591 605 591 600 598,000
1990/09/14 605 620 600 601 1,920,001
1990/09/13 600 630 591 615 1,410,001
1990/09/12 586 610 585 605 1,419,001
1990/09/11 604 604 586 586 1,562,001
1990/09/10 590 615 590 605 1,865,001
1990/09/07 585 599 575 590 1,363,001
1990/09/06 590 599 570 595 1,385,001
1990/09/05 601 605 560 577 1,764,001
1990/09/04 620 620 600 601 1,692,001
1990/09/03 645 645 630 630 602,000
1990/08/31 635 655 633 650 1,938,001
1990/08/30 640 654 630 645 1,623,001
1990/08/29 640 645 626 635 1,096,001
1990/08/28 650 657 640 650 3,064,001
1990/08/27 605 625 602 615 2,871,001
1990/08/24 588 625 588 600 3,124,001
1990/08/23 611 620 565 598 3,466,002
1990/08/22 655 659 630 640 2,477,001
1990/08/21 670 675 661 661 1,645,001
1990/08/20 675 685 661 661 1,754,001
1990/08/17 695 698 681 684 2,217,001
1990/08/16 715 720 705 705 1,899,001
1990/08/15 719 728 711 725 5,083,002
1990/08/14 716 749 706 718 2,506,001
1990/08/13 715 720 706 706 1,320,001
1990/08/10 756 758 712 725 1,563,001
1990/08/09 785 785 735 736 2,111,001
1990/08/08 748 775 742 775 4,476,002
1990/08/07 712 749 704 738 4,616,002
1990/08/06 751 760 721 752 1,993,001
1990/08/03 790 794 770 770 2,684,001
1990/08/02 825 825 800 800 2,315,001
1990/08/01 842 842 825 826 2,688,001
1990/07/31 817 845 813 822 2,176,001
1990/07/30 815 821 805 808 1,170,001
1990/07/27 829 829 799 816 3,092,001
1990/07/26 860 860 830 830 2,356,001
1990/07/25 889 889 860 860 1,136,001
1990/07/24 872 890 860 870 1,386,001
1990/07/23 886 895 876 880 2,240,001
1990/07/20 900 910 886 888 1,337,001
1990/07/19 918 925 900 905 1,231,001
1990/07/18 930 930 915 928 2,757,001
1990/07/17 910 910 901 910 1,980,001
1990/07/16 887 920 882 900 3,683,002
1990/07/13 886 890 876 877 1,993,001
1990/07/12 896 900 875 876 1,892,001
1990/07/11 881 898 881 895 1,856,001
1990/07/10 899 899 880 880 2,584,001
1990/07/09 910 914 899 899 2,637,001
1990/07/06 911 920 908 920 1,634,001
1990/07/05 932 932 912 921 2,380,001
1990/07/04 916 935 916 922 3,092,001
1990/07/03 928 928 909 910 2,004,001
1990/07/02 911 924 910 918 5,732,003
1990/06/29 935 935 911 911 3,667,002
1990/06/28 940 940 911 915 2,687,001
1990/06/27 932 945 932 940 3,928,002
1990/06/26 918 937 918 937 2,529,001
1990/06/25 930 930 911 917 4,485,002
1990/06/22 935 945 928 931 3,212,002
1990/06/21 950 960 935 935 5,256,003
1990/06/20 946 960 946 952 3,171,002
1990/06/19 959 965 945 946 3,827,002
1990/06/18 975 979 961 969 2,743,001
1990/06/15 982 990 973 985 2,879,001
1990/06/14 987 990 977 990 6,550,003
1990/06/13 972 978 959 977 5,828,003
1990/06/12 966 990 965 969 6,061,003
1990/06/11 987 989 970 976 4,860,002
1990/06/08 1,000 1,000 986 987 6,921,003
1990/06/07 1,010 1,020 1,000 1,010 8,085,004
1990/06/06 1,000 1,030 1,000 1,030 16,456,008
1990/06/05 1,020 1,030 1,000 1,000 12,639,006
1990/06/04 1,020 1,040 1,020 1,020 14,833,007
1990/06/01 1,030 1,030 1,020 1,020 14,308,007
1990/05/31 1,020 1,050 1,010 1,040 27,761,013
1990/05/30 1,000 1,040 1,000 1,030 22,800,011
1990/05/29 1,040 1,050 1,010 1,020 35,074,017
1990/05/28 1,030 1,060 1,030 1,050 44,689,021
1990/05/25 990 1,050 990 1,040 86,745,042
1990/05/24 968 988 958 985 26,955,013
1990/05/23 964 972 957 958 24,159,012
1990/05/22 935 957 931 954 7,787,004
1990/05/21 920 928 916 928 1,731,001
1990/05/18 931 935 918 921 2,056,001
1990/05/17 931 943 930 935 2,429,001
1990/05/16 938 940 925 928 2,855,001
1990/05/15 954 961 932 939 10,213,005
1990/05/14 950 963 946 955 15,362,007
1990/05/11 947 955 941 950 10,070,005
1990/05/10 968 974 941 942 26,093,013
1990/05/09 945 961 942 958 21,256,010
1990/05/08 951 957 937 939 12,602,006
1990/05/07 948 961 946 949 23,573,011
1990/05/02 911 940 905 935 7,553,004
1990/05/01 900 909 896 901 2,038,001
1990/04/27 905 915 900 903 3,904,002
1990/04/26 920 928 901 905 4,342,002
1990/04/25 947 951 920 920 21,015,010
1990/04/24 930 953 928 948 24,953,012
1990/04/23 925 944 922 940 16,594,008
1990/04/20 950 954 926 930 34,421,017
1990/04/19 900 949 896 945 55,482,027
1990/04/18 855 885 855 885 29,484,014
1990/04/17 825 869 825 845 20,502,010
1990/04/16 815 830 810 825 1,639,001
1990/04/13 820 835 815 835 2,445,001
1990/04/12 820 830 809 830 2,753,001
1990/04/11 842 848 818 825 3,284,002
1990/04/10 850 858 838 838 9,105,004
1990/04/09 840 865 840 860 24,488,012
1990/04/06 815 844 815 835 11,327,005
1990/04/05 739 775 715 775 5,528,003
1990/04/04 765 780 735 739 4,166,002
1990/04/03 745 765 725 765 4,992,002
1990/04/02 740 776 714 715 3,777,002
1990/03/30 809 815 780 780 6,621,003
1990/03/29 836 849 816 816 5,946,003
1990/03/28 828 855 808 828 18,392,009
1990/03/27 756 829 741 818 8,275,004
1990/03/26 707 750 705 750 1,489,001
1990/03/23 695 710 680 687 2,204,001
1990/03/22 668 700 649 687 1,950,001
1990/03/20 770 779 725 728 2,386,001
1990/03/19 801 801 760 768 1,661,001
1990/03/16 813 820 798 800 2,039,001
1990/03/15 795 810 794 803 1,505,001
1990/03/14 792 809 785 794 1,727,001
1990/03/13 800 803 787 789 1,950,001
1990/03/12 810 820 800 800 1,133,001
1990/03/09 816 830 811 811 1,702,001
1990/03/08 810 838 806 820 1,495,001
1990/03/07 825 825 805 810 1,264,001
1990/03/06 824 835 824 825 1,015,000
1990/03/05 835 835 816 820 774,000
1990/03/02 844 849 840 840 919,000
1990/03/01 843 852 842 844 997,000
1990/02/28 844 858 840 858 2,981,001
1990/02/27 840 850 821 834 1,572,001
1990/02/26 841 848 790 820 2,205,001
1990/02/23 864 874 853 870 1,468,001
1990/02/22 870 885 860 880 1,871,001
1990/02/21 873 880 853 860 1,042,001
1990/02/20 886 889 878 883 981,000
1990/02/19 909 910 888 896 1,377,001
1990/02/16 901 905 890 899 1,667,001
1990/02/15 880 900 878 899 2,693,001
1990/02/14 884 886 875 875 1,203,001
1990/02/13 879 885 879 885 868,000
1990/02/09 884 899 876 879 1,091,001
1990/02/08 903 905 875 885 1,582,001
1990/02/07 913 913 891 895 1,531,001
1990/02/06 927 931 912 913 3,883,002
1990/02/05 914 922 914 920 2,853,001
1990/02/02 899 910 893 909 2,489,001
1990/02/01 885 890 884 890 2,783,001
1990/01/31 881 881 870 881 574,000
1990/01/30 885 890 876 876 2,139,001
1990/01/29 865 880 858 875 2,116,001
1990/01/26 870 875 855 855 1,152,001
1990/01/25 879 879 867 867 967,000
1990/01/24 899 899 865 869 1,155,001
1990/01/23 889 899 880 889 1,777,001
1990/01/22 879 899 879 899 889,000
1990/01/19 856 879 849 879 2,045,001
1990/01/18 861 880 855 856 1,601,001
1990/01/17 895 895 861 861 2,335,001
1990/01/16 876 876 868 875 2,210,001
1990/01/12 921 921 895 896 1,852,001
1990/01/11 919 925 912 923 1,650,001
1990/01/10 939 943 905 915 2,757,001
1990/01/09 957 969 935 939 4,127,002
1990/01/08 942 955 942 952 2,341,001
1990/01/05 926 957 926 942 2,338,001
1990/01/04 933 940 921 925 1,163,001

このページの先頭へ