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 |
---|---|---|---|---|---|
1991/12/30 | 572 | 588 | 572 | 587 | 1,195,000 |
1991/12/27 | 585 | 590 | 565 | 567 | 1,137,000 |
1991/12/26 | 583 | 587 | 569 | 585 | 2,261,000 |
1991/12/25 | 546 | 580 | 546 | 575 | 1,221,000 |
1991/12/24 | 566 | 570 | 545 | 545 | 908,000 |
1991/12/20 | 568 | 568 | 555 | 556 | 522,000 |
1991/12/19 | 563 | 568 | 558 | 560 | 1,143,000 |
1991/12/18 | 566 | 570 | 560 | 566 | 1,113,000 |
1991/12/17 | 583 | 585 | 570 | 570 | 1,115,000 |
1991/12/16 | 597 | 597 | 581 | 583 | 1,360,000 |
1991/12/13 | 604 | 604 | 584 | 599 | 3,001,000 |
1991/12/12 | 566 | 590 | 565 | 584 | 1,159,000 |
1991/12/11 | 556 | 567 | 555 | 565 | 1,259,000 |
1991/12/10 | 568 | 569 | 560 | 565 | 984,000 |
1991/12/09 | 570 | 571 | 560 | 564 | 172,000 |
1991/12/06 | 557 | 565 | 552 | 565 | 1,186,000 |
1991/12/05 | 571 | 571 | 555 | 556 | 890,000 |
1991/12/04 | 556 | 581 | 556 | 575 | 1,129,000 |
1991/12/03 | 551 | 565 | 546 | 560 | 946,000 |
1991/12/02 | 554 | 556 | 545 | 546 | 912,000 |
1991/11/29 | 570 | 570 | 555 | 557 | 1,413,000 |
1991/11/28 | 575 | 575 | 560 | 570 | 1,143,000 |
1991/11/27 | 582 | 582 | 574 | 575 | 715,000 |
1991/11/26 | 563 | 572 | 563 | 572 | 424,000 |
1991/11/25 | 565 | 570 | 559 | 565 | 430,000 |
1991/11/22 | 563 | 574 | 563 | 567 | 726,000 |
1991/11/21 | 576 | 580 | 566 | 569 | 639,000 |
1991/11/20 | 571 | 575 | 566 | 575 | 1,077,000 |
1991/11/19 | 585 | 589 | 578 | 579 | 780,000 |
1991/11/18 | 572 | 579 | 571 | 575 | 1,249,000 |
1991/11/15 | 598 | 599 | 586 | 592 | 885,000 |
1991/11/14 | 605 | 610 | 589 | 596 | 891,000 |
1991/11/13 | 607 | 610 | 602 | 610 | 523,000 |
1991/11/12 | 595 | 608 | 595 | 605 | 1,041,000 |
1991/11/11 | 592 | 600 | 590 | 596 | 367,000 |
1991/11/08 | 600 | 602 | 593 | 600 | 865,000 |
1991/11/07 | 600 | 602 | 596 | 596 | 1,072,000 |
1991/11/06 | 604 | 605 | 601 | 602 | 1,025,000 |
1991/11/05 | 608 | 615 | 608 | 614 | 807,000 |
1991/11/01 | 610 | 610 | 600 | 604 | 1,976,000 |
1991/10/31 | 616 | 619 | 610 | 615 | 1,065,000 |
1991/10/30 | 620 | 625 | 615 | 619 | 976,000 |
1991/10/29 | 625 | 628 | 620 | 620 | 894,000 |
1991/10/28 | 628 | 628 | 618 | 621 | 602,000 |
1991/10/25 | 618 | 623 | 614 | 614 | 893,000 |
1991/10/24 | 625 | 628 | 620 | 625 | 1,012,000 |
1991/10/23 | 621 | 624 | 620 | 621 | 863,000 |
1991/10/22 | 624 | 628 | 622 | 626 | 1,260,000 |
1991/10/21 | 638 | 639 | 625 | 626 | 1,308,000 |
1991/10/18 | 628 | 639 | 623 | 635 | 3,109,000 |
1991/10/17 | 612 | 625 | 612 | 618 | 1,232,000 |
1991/10/16 | 620 | 621 | 615 | 615 | 652,000 |
1991/10/15 | 618 | 621 | 612 | 621 | 1,049,000 |
1991/10/14 | 612 | 620 | 610 | 619 | 761,000 |
1991/10/11 | 624 | 624 | 610 | 612 | 946,000 |
1991/10/09 | 605 | 618 | 604 | 614 | 1,741,000 |
1991/10/08 | 615 | 619 | 608 | 608 | 1,806,000 |
1991/10/07 | 615 | 620 | 615 | 615 | 832,000 |
1991/10/04 | 628 | 630 | 617 | 618 | 2,022,000 |
1991/10/03 | 622 | 635 | 620 | 628 | 4,274,000 |
1991/10/02 | 630 | 633 | 625 | 625 | 1,460,000 |
1991/10/01 | 625 | 643 | 623 | 633 | 3,320,000 |
1991/09/30 | 630 | 635 | 625 | 629 | 851,000 |
1991/09/27 | 637 | 643 | 631 | 631 | 4,828,000 |
1991/09/26 | 626 | 648 | 626 | 645 | 7,994,000 |
1991/09/25 | 636 | 638 | 623 | 635 | 3,529,000 |
1991/09/24 | 625 | 632 | 618 | 630 | 4,521,000 |
1991/09/20 | 623 | 628 | 611 | 615 | 3,158,000 |
1991/09/19 | 621 | 629 | 615 | 616 | 3,085,000 |
1991/09/18 | 622 | 632 | 621 | 621 | 3,540,000 |
1991/09/17 | 633 | 640 | 626 | 640 | 9,081,000 |
1991/09/13 | 619 | 623 | 613 | 623 | 11,230,000 |
1991/09/12 | 612 | 617 | 601 | 609 | 10,154,000 |
1991/09/11 | 586 | 606 | 580 | 600 | 4,064,000 |
1991/09/10 | 592 | 596 | 585 | 586 | 2,063,000 |
1991/09/09 | 605 | 609 | 592 | 598 | 3,264,000 |
1991/09/06 | 598 | 618 | 596 | 605 | 14,167,000 |
1991/09/05 | 579 | 600 | 579 | 592 | 8,146,000 |
1991/09/04 | 584 | 584 | 576 | 579 | 4,531,000 |
1991/09/03 | 590 | 590 | 576 | 580 | 4,423,000 |
1991/09/02 | 570 | 593 | 566 | 593 | 8,435,000 |
1991/08/30 | 563 | 572 | 562 | 565 | 7,763,000 |
1991/08/29 | 533 | 557 | 531 | 557 | 6,867,000 |
1991/08/28 | 530 | 530 | 515 | 523 | 4,941,000 |
1991/08/27 | 528 | 540 | 526 | 530 | 2,648,000 |
1991/08/26 | 540 | 541 | 510 | 538 | 5,372,000 |
1991/08/23 | 565 | 565 | 536 | 544 | 4,471,000 |
1991/08/22 | 580 | 580 | 565 | 565 | 5,455,000 |
1991/08/21 | 511 | 555 | 511 | 550 | 5,730,000 |
1991/08/20 | 500 | 515 | 490 | 507 | 3,047,000 |
1991/08/19 | 545 | 546 | 487 | 490 | 3,907,000 |
1991/08/16 | 556 | 561 | 545 | 545 | 992,000 |
1991/08/15 | 554 | 566 | 553 | 560 | 1,848,000 |
1991/08/14 | 547 | 557 | 547 | 557 | 1,507,000 |
1991/08/13 | 546 | 555 | 545 | 547 | 920,000 |
1991/08/12 | 563 | 563 | 555 | 555 | 1,045,000 |
1991/08/09 | 570 | 571 | 562 | 566 | 939,000 |
1991/08/08 | 565 | 575 | 563 | 573 | 3,222,000 |
1991/08/07 | 575 | 579 | 558 | 561 | 2,388,000 |
1991/08/06 | 562 | 568 | 560 | 560 | 1,033,000 |
1991/08/05 | 571 | 573 | 568 | 571 | 781,000 |
1991/08/02 | 571 | 580 | 570 | 574 | 2,855,000 |
1991/08/01 | 580 | 582 | 571 | 579 | 1,584,000 |
1991/07/31 | 578 | 587 | 576 | 587 | 5,735,000 |
1991/07/30 | 555 | 571 | 555 | 564 | 3,129,000 |
1991/07/29 | 554 | 565 | 546 | 565 | 2,135,000 |
1991/07/26 | 527 | 551 | 525 | 548 | 1,408,000 |
1991/07/25 | 538 | 540 | 526 | 530 | 838,000 |
1991/07/24 | 508 | 522 | 508 | 520 | 804,000 |
1991/07/23 | 505 | 515 | 502 | 506 | 1,015,000 |
1991/07/22 | 512 | 518 | 506 | 506 | 536,000 |
1991/07/19 | 528 | 529 | 513 | 517 | 1,023,000 |
1991/07/18 | 530 | 530 | 512 | 518 | 1,142,000 |
1991/07/17 | 535 | 538 | 523 | 524 | 1,069,000 |
1991/07/16 | 545 | 549 | 540 | 540 | 992,000 |
1991/07/15 | 552 | 552 | 540 | 540 | 1,060,000 |
1991/07/12 | 547 | 551 | 535 | 542 | 724,000 |
1991/07/11 | 550 | 550 | 540 | 550 | 1,579,000 |
1991/07/10 | 539 | 556 | 527 | 553 | 953,000 |
1991/07/09 | 523 | 542 | 508 | 539 | 2,749,000 |
1991/07/08 | 543 | 549 | 521 | 523 | 1,240,000 |
1991/07/05 | 542 | 553 | 540 | 550 | 1,769,000 |
1991/07/04 | 545 | 551 | 540 | 541 | 1,751,000 |
1991/07/03 | 567 | 577 | 550 | 555 | 1,018,000 |
1991/07/02 | 590 | 593 | 576 | 577 | 1,216,000 |
1991/07/01 | 571 | 595 | 571 | 590 | 4,220,000 |
1991/06/28 | 565 | 571 | 556 | 559 | 1,601,000 |
1991/06/27 | 571 | 575 | 565 | 567 | 1,219,000 |
1991/06/26 | 581 | 588 | 571 | 571 | 1,754,000 |
1991/06/25 | 570 | 579 | 564 | 575 | 1,339,000 |
1991/06/24 | 586 | 586 | 574 | 575 | 547,000 |
1991/06/21 | 583 | 593 | 577 | 585 | 1,878,000 |
1991/06/20 | 575 | 590 | 575 | 581 | 1,701,000 |
1991/06/19 | 601 | 601 | 570 | 575 | 3,156,000 |
1991/06/18 | 602 | 606 | 600 | 600 | 1,262,000 |
1991/06/17 | 608 | 615 | 608 | 610 | 541,000 |
1991/06/14 | 617 | 623 | 610 | 610 | 3,645,000 |
1991/06/13 | 601 | 617 | 595 | 615 | 875,000 |
1991/06/12 | 604 | 604 | 596 | 601 | 568,000 |
1991/06/11 | 601 | 605 | 588 | 596 | 2,520,000 |
1991/06/10 | 610 | 610 | 601 | 601 | 847,000 |
1991/06/07 | 623 | 623 | 610 | 610 | 1,659,000 |
1991/06/06 | 620 | 623 | 613 | 615 | 1,216,000 |
1991/06/05 | 634 | 635 | 614 | 623 | 2,485,000 |
1991/06/04 | 649 | 649 | 631 | 632 | 4,211,000 |
1991/06/03 | 647 | 648 | 628 | 640 | 1,806,000 |
1991/05/31 | 653 | 655 | 643 | 648 | 3,844,000 |
1991/05/30 | 640 | 648 | 634 | 647 | 4,034,000 |
1991/05/29 | 635 | 636 | 630 | 635 | 2,802,000 |
1991/05/28 | 626 | 633 | 615 | 625 | 2,097,000 |
1991/05/27 | 644 | 645 | 626 | 636 | 952,000 |
1991/05/24 | 647 | 653 | 635 | 644 | 3,208,000 |
1991/05/23 | 638 | 647 | 631 | 647 | 2,759,000 |
1991/05/22 | 631 | 645 | 626 | 626 | 3,960,000 |
1991/05/21 | 625 | 630 | 620 | 625 | 2,323,000 |
1991/05/20 | 629 | 630 | 618 | 629 | 617,000 |
1991/05/17 | 630 | 635 | 625 | 632 | 2,299,000 |
1991/05/16 | 618 | 628 | 617 | 620 | 1,581,000 |
1991/05/15 | 615 | 628 | 611 | 625 | 820,000 |
1991/05/14 | 615 | 630 | 612 | 615 | 940,000 |
1991/05/13 | 629 | 633 | 619 | 620 | 2,650,000 |
1991/05/10 | 625 | 627 | 618 | 625 | 1,269,000 |
1991/05/09 | 618 | 626 | 616 | 620 | 1,263,000 |
1991/05/08 | 620 | 624 | 615 | 620 | 759,000 |
1991/05/07 | 627 | 629 | 611 | 615 | 939,000 |
1991/05/02 | 644 | 644 | 625 | 625 | 1,164,000 |
1991/05/01 | 632 | 639 | 617 | 639 | 3,991,000 |
1991/04/30 | 620 | 622 | 612 | 612 | 854,000 |
1991/04/26 | 605 | 613 | 599 | 610 | 2,541,000 |
1991/04/25 | 620 | 622 | 605 | 605 | 2,859,000 |
1991/04/24 | 625 | 635 | 625 | 628 | 973,000 |
1991/04/23 | 615 | 635 | 612 | 635 | 2,408,000 |
1991/04/22 | 623 | 628 | 617 | 625 | 1,380,000 |
1991/04/19 | 627 | 634 | 627 | 628 | 1,628,000 |
1991/04/18 | 638 | 642 | 632 | 636 | 1,432,000 |
1991/04/17 | 650 | 650 | 632 | 636 | 848,000 |
1991/04/16 | 642 | 650 | 631 | 641 | 1,267,000 |
1991/04/15 | 655 | 655 | 639 | 643 | 1,507,000 |
1991/04/12 | 635 | 660 | 631 | 655 | 1,970,000 |
1991/04/11 | 641 | 646 | 632 | 636 | 935,000 |
1991/04/10 | 641 | 647 | 640 | 646 | 2,238,000 |
1991/04/09 | 661 | 662 | 641 | 649 | 2,442,000 |
1991/04/08 | 655 | 671 | 652 | 659 | 10,453,000 |
1991/04/05 | 643 | 660 | 640 | 658 | 6,345,000 |
1991/04/04 | 634 | 643 | 633 | 639 | 1,466,000 |
1991/04/03 | 640 | 641 | 632 | 638 | 2,616,000 |
1991/04/02 | 625 | 635 | 623 | 627 | 1,694,000 |
1991/04/01 | 625 | 628 | 616 | 625 | 1,470,000 |
1991/03/29 | 621 | 627 | 616 | 619 | 1,273,000 |
1991/03/28 | 611 | 627 | 609 | 625 | 2,526,000 |
1991/03/27 | 639 | 640 | 621 | 621 | 1,742,000 |
1991/03/26 | 647 | 647 | 629 | 632 | 4,343,000 |
1991/03/25 | 623 | 635 | 620 | 621 | 1,886,000 |
1991/03/22 | 658 | 658 | 613 | 613 | 2,264,000 |
1991/03/20 | 643 | 644 | 638 | 638 | 2,024,000 |
1991/03/19 | 645 | 654 | 640 | 654 | 1,828,000 |
1991/03/18 | 660 | 663 | 655 | 655 | 1,786,000 |
1991/03/15 | 647 | 665 | 647 | 660 | 4,281,000 |
1991/03/14 | 651 | 659 | 647 | 653 | 2,764,000 |
1991/03/13 | 655 | 663 | 646 | 649 | 2,716,000 |
1991/03/12 | 658 | 664 | 650 | 664 | 2,935,000 |
1991/03/11 | 658 | 660 | 650 | 655 | 2,232,000 |
1991/03/08 | 659 | 659 | 647 | 658 | 3,969,000 |
1991/03/07 | 637 | 659 | 637 | 652 | 2,955,000 |
1991/03/06 | 649 | 650 | 631 | 640 | 2,581,000 |
1991/03/05 | 651 | 654 | 638 | 639 | 4,248,000 |
1991/03/04 | 663 | 663 | 651 | 655 | 5,279,000 |
1991/03/01 | 670 | 681 | 664 | 664 | 20,904,000 |
1991/02/28 | 664 | 681 | 659 | 673 | 31,672,000 |
1991/02/27 | 640 | 664 | 640 | 646 | 9,648,000 |
1991/02/26 | 669 | 674 | 650 | 650 | 39,545,000 |
1991/02/25 | 625 | 659 | 623 | 659 | 18,593,000 |
1991/02/22 | 638 | 644 | 623 | 623 | 11,490,000 |
1991/02/21 | 623 | 639 | 618 | 623 | 6,858,000 |
1991/02/20 | 641 | 660 | 628 | 633 | 18,396,000 |
1991/02/19 | 640 | 664 | 635 | 647 | 45,130,000 |
1991/02/18 | 609 | 631 | 596 | 630 | 31,879,000 |
1991/02/15 | 596 | 596 | 582 | 589 | 5,901,000 |
1991/02/14 | 574 | 597 | 574 | 597 | 11,595,000 |
1991/02/13 | 582 | 590 | 576 | 581 | 6,487,000 |
1991/02/12 | 574 | 585 | 571 | 585 | 9,893,000 |
1991/02/08 | 555 | 565 | 551 | 560 | 2,950,000 |
1991/02/07 | 566 | 566 | 551 | 560 | 3,044,000 |
1991/02/06 | 555 | 564 | 546 | 546 | 7,760,000 |
1991/02/05 | 539 | 549 | 535 | 547 | 2,639,000 |
1991/02/04 | 539 | 542 | 530 | 531 | 1,065,000 |
1991/02/01 | 540 | 543 | 528 | 539 | 3,033,000 |
1991/01/31 | 547 | 547 | 530 | 540 | 1,971,000 |
1991/01/30 | 530 | 537 | 530 | 537 | 1,421,000 |
1991/01/29 | 536 | 538 | 529 | 535 | 2,028,000 |
1991/01/28 | 531 | 537 | 526 | 526 | 818,000 |
1991/01/25 | 540 | 544 | 529 | 529 | 2,728,000 |
1991/01/24 | 529 | 539 | 528 | 530 | 2,215,000 |
1991/01/23 | 525 | 528 | 519 | 520 | 1,905,000 |
1991/01/22 | 534 | 538 | 525 | 529 | 1,150,000 |
1991/01/21 | 533 | 539 | 530 | 533 | 2,421,000 |
1991/01/18 | 560 | 560 | 540 | 553 | 6,904,000 |
1991/01/17 | 496 | 554 | 485 | 540 | 6,355,000 |
1991/01/16 | 521 | 525 | 505 | 506 | 2,174,000 |
1991/01/14 | 528 | 541 | 526 | 535 | 1,178,000 |
1991/01/11 | 535 | 545 | 523 | 545 | 4,671,000 |
1991/01/10 | 519 | 533 | 516 | 533 | 3,070,000 |
1991/01/09 | 518 | 532 | 515 | 529 | 2,746,000 |
1991/01/08 | 521 | 525 | 517 | 519 | 2,610,000 |
1991/01/07 | 528 | 538 | 528 | 530 | 1,853,000 |
1991/01/04 | 532 | 549 | 530 | 548 | 1,714,000 |