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
1992/12/30 369 375 365 367 382,000
1992/12/29 374 376 369 373 563,000
1992/12/28 378 378 370 373 304,000
1992/12/25 377 379 372 379 797,000
1992/12/24 380 384 376 377 691,000
1992/12/22 381 384 381 384 470,000
1992/12/21 385 385 377 384 816,000
1992/12/18 380 383 378 382 823,000
1992/12/17 375 375 372 372 401,000
1992/12/16 378 380 375 375 746,000
1992/12/15 376 380 374 376 411,000
1992/12/14 377 380 375 376 484,000
1992/12/11 385 386 381 381 1,521,000
1992/12/10 380 386 380 385 1,290,000
1992/12/09 377 380 374 377 585,000
1992/12/08 371 374 370 373 667,000
1992/12/07 378 379 370 370 493,000
1992/12/04 378 378 370 370 696,000
1992/12/03 380 384 373 373 1,589,000
1992/12/02 383 385 375 375 823,000
1992/12/01 386 387 379 380 798,000
1992/11/30 382 386 375 386 748,000
1992/11/27 375 376 371 372 940,000
1992/11/26 372 380 372 374 730,000
1992/11/25 374 377 371 372 354,000
1992/11/24 374 378 373 373 553,000
1992/11/20 365 374 361 373 911,000
1992/11/19 374 379 364 364 1,281,000
1992/11/18 361 379 360 371 1,725,000
1992/11/17 359 361 356 356 907,000
1992/11/16 357 361 356 361 650,000
1992/11/13 367 367 357 357 2,257,000
1992/11/12 366 367 358 367 1,017,000
1992/11/11 370 373 366 367 1,046,000
1992/11/10 375 380 370 370 923,000
1992/11/09 390 391 377 380 1,362,000
1992/11/06 396 397 391 392 1,155,000
1992/11/05 397 398 395 397 838,000
1992/11/04 396 398 395 398 939,000
1992/11/02 395 399 395 396 715,000
1992/10/30 407 407 400 407 952,000
1992/10/29 411 412 409 409 413,000
1992/10/28 416 419 411 412 418,000
1992/10/27 411 415 411 411 580,000
1992/10/26 422 422 411 411 271,000
1992/10/23 413 426 413 423 753,000
1992/10/22 415 418 410 415 1,093,000
1992/10/21 411 415 408 412 376,000
1992/10/20 419 419 406 407 932,000
1992/10/19 416 420 410 410 599,000
1992/10/16 427 427 415 415 750,000
1992/10/15 420 428 419 427 403,000
1992/10/14 426 428 420 420 837,000
1992/10/13 422 428 422 423 746,000
1992/10/12 428 428 416 427 742,000
1992/10/09 417 428 415 428 2,685,000
1992/10/08 415 422 414 422 1,143,000
1992/10/07 422 423 418 420 758,000
1992/10/06 418 419 412 419 732,000
1992/10/05 412 421 408 421 513,000
1992/10/02 418 420 413 413 1,344,000
1992/10/01 424 429 415 418 1,417,000
1992/09/30 430 431 420 424 1,247,000
1992/09/29 440 443 424 431 1,377,000
1992/09/28 445 445 437 438 626,000
1992/09/25 437 442 430 435 1,239,000
1992/09/24 428 440 428 440 1,753,000
1992/09/22 430 434 422 423 1,464,000
1992/09/21 427 430 420 427 1,145,000
1992/09/18 417 430 415 427 1,567,000
1992/09/17 420 427 419 420 2,783,000
1992/09/16 430 432 423 424 745,000
1992/09/14 432 435 427 430 849,000
1992/09/11 435 440 427 427 2,682,000
1992/09/10 441 450 440 440 1,947,000
1992/09/09 435 441 434 436 879,000
1992/09/08 435 443 434 440 1,448,000
1992/09/07 444 451 440 440 2,032,000
1992/09/04 448 456 434 434 7,842,000
1992/09/03 420 441 415 439 2,953,000
1992/09/02 421 426 418 418 1,293,000
1992/09/01 435 437 427 431 1,195,000
1992/08/31 438 447 433 440 4,499,000
1992/08/28 429 442 420 440 7,551,000
1992/08/27 400 434 400 434 8,717,000
1992/08/26 394 400 389 395 1,385,000
1992/08/25 397 403 385 392 2,042,000
1992/08/24 390 410 388 397 4,680,000
1992/08/21 352 392 352 385 3,437,000
1992/08/20 343 360 341 348 1,902,000
1992/08/19 346 350 331 343 1,848,000
1992/08/18 354 354 345 345 938,000
1992/08/17 354 356 351 354 632,000
1992/08/14 346 355 346 350 1,130,000
1992/08/13 354 359 348 351 952,000
1992/08/12 361 362 353 353 1,558,000
1992/08/11 376 378 363 364 966,000
1992/08/10 371 375 365 375 1,050,000
1992/08/07 386 389 375 375 1,291,000
1992/08/06 390 394 382 386 1,779,000
1992/08/05 384 393 382 392 1,493,000
1992/08/04 383 386 376 381 618,000
1992/08/03 385 385 380 383 693,000
1992/07/31 369 388 368 383 1,336,000
1992/07/30 369 370 362 369 1,072,000
1992/07/29 380 380 362 364 1,073,000
1992/07/28 366 374 365 372 689,000
1992/07/27 381 384 366 368 1,676,000
1992/07/24 374 377 361 361 680,000
1992/07/23 360 380 354 374 1,172,000
1992/07/22 380 380 362 368 1,690,000
1992/07/21 380 384 376 378 1,015,000
1992/07/20 388 388 380 380 1,236,000
1992/07/17 398 400 387 388 1,825,000
1992/07/16 403 403 396 400 1,043,000
1992/07/15 410 412 401 403 771,000
1992/07/14 414 418 407 409 576,000
1992/07/13 407 414 405 414 532,000
1992/07/10 414 414 402 402 1,264,000
1992/07/09 413 420 405 407 1,003,000
1992/07/08 403 413 400 413 852,000
1992/07/07 419 419 407 407 412,000
1992/07/06 415 420 411 416 557,000
1992/07/03 423 430 415 415 2,106,000
1992/07/02 399 430 397 428 2,310,000
1992/07/01 387 399 385 399 514,000
1992/06/30 390 392 380 385 1,667,000
1992/06/29 389 393 382 385 402,000
1992/06/26 385 388 380 384 964,000
1992/06/25 387 387 380 385 1,630,000
1992/06/24 390 392 385 388 816,000
1992/06/23 382 390 382 390 677,000
1992/06/22 394 397 381 381 2,127,000
1992/06/19 394 397 392 393 947,000
1992/06/18 393 403 392 392 1,493,000
1992/06/17 410 414 403 403 722,000
1992/06/16 412 419 411 418 370,000
1992/06/15 415 418 411 414 773,000
1992/06/12 418 428 417 419 2,725,000
1992/06/11 419 425 418 418 745,000
1992/06/10 424 425 420 421 1,041,000
1992/06/09 422 425 421 422 674,000
1992/06/08 431 431 422 422 732,000
1992/06/05 440 440 430 431 999,000
1992/06/04 440 440 433 435 600,000
1992/06/03 436 445 436 440 238,000
1992/06/02 440 444 435 436 475,000
1992/06/01 445 450 438 439 513,000
1992/05/29 440 445 437 445 826,000
1992/05/28 433 441 430 440 615,000
1992/05/27 444 445 431 431 1,045,000
1992/05/26 455 455 446 446 323,000
1992/05/25 448 453 445 453 541,000
1992/05/22 450 453 443 447 1,266,000
1992/05/21 455 457 452 455 1,404,000
1992/05/20 459 463 454 455 1,767,000
1992/05/19 460 463 456 463 2,152,000
1992/05/18 458 464 451 455 964,000
1992/05/15 465 468 455 455 2,201,000
1992/05/14 472 480 461 468 3,371,000
1992/05/13 456 468 455 467 2,834,000
1992/05/12 465 466 455 455 1,119,000
1992/05/11 463 468 460 463 3,151,000
1992/05/08 460 463 453 456 2,647,000
1992/05/07 445 462 442 462 5,805,000
1992/05/06 435 445 435 445 995,000
1992/05/01 435 442 433 438 950,000
1992/04/30 440 440 436 438 749,000
1992/04/28 433 441 428 438 1,705,000
1992/04/27 428 439 420 438 1,907,000
1992/04/24 422 428 422 428 2,245,000
1992/04/23 418 427 417 420 1,053,000
1992/04/22 415 418 410 417 515,000
1992/04/21 412 420 410 412 1,598,000
1992/04/20 421 425 411 415 723,000
1992/04/17 432 434 421 426 1,238,000
1992/04/16 426 439 424 432 2,804,000
1992/04/15 421 432 420 421 2,158,000
1992/04/14 431 431 412 417 1,732,000
1992/04/13 436 437 420 431 1,008,000
1992/04/10 419 435 415 432 2,919,000
1992/04/09 400 420 395 404 1,857,000
1992/04/08 403 405 392 405 1,854,000
1992/04/07 426 428 408 408 787,000
1992/04/06 425 430 420 428 678,000
1992/04/03 420 422 408 420 1,747,000
1992/04/02 430 435 405 406 2,058,000
1992/04/01 445 446 430 435 1,409,000
1992/03/31 456 457 443 445 1,045,000
1992/03/30 452 455 440 452 715,000
1992/03/27 455 460 452 457 769,000
1992/03/26 456 464 452 455 1,041,000
1992/03/25 440 457 439 457 1,232,000
1992/03/24 445 445 436 445 1,622,000
1992/03/23 454 455 445 448 1,862,000
1992/03/19 436 450 433 449 2,507,000
1992/03/18 435 438 421 424 2,441,000
1992/03/17 437 440 431 439 2,236,000
1992/03/16 450 453 436 437 2,131,000
1992/03/13 450 469 450 450 3,527,000
1992/03/12 450 458 446 455 1,304,000
1992/03/11 462 464 455 455 1,009,000
1992/03/10 470 470 463 466 548,000
1992/03/09 471 473 468 471 604,000
1992/03/06 475 477 470 471 1,189,000
1992/03/05 479 480 475 475 709,000
1992/03/04 483 484 479 480 1,090,000
1992/03/03 493 493 485 485 690,000
1992/03/02 493 495 491 493 409,000
1992/02/28 494 496 490 493 537,000
1992/02/27 504 504 496 499 367,000
1992/02/26 499 504 495 503 814,000
1992/02/25 494 500 491 499 501,000
1992/02/24 501 503 498 500 464,000
1992/02/21 493 510 489 504 1,470,000
1992/02/20 485 489 477 489 1,348,000
1992/02/19 480 494 480 490 848,000
1992/02/18 499 499 481 490 997,000
1992/02/17 485 499 480 499 1,137,000
1992/02/14 496 496 480 480 890,000
1992/02/13 500 501 496 496 627,000
1992/02/12 506 508 500 505 679,000
1992/02/10 512 515 506 508 261,000
1992/02/07 512 524 512 512 672,000
1992/02/06 530 530 515 522 865,000
1992/02/05 520 523 513 520 704,000
1992/02/04 518 522 515 520 492,000
1992/02/03 535 535 521 521 1,077,000
1992/01/31 515 533 505 520 2,797,000
1992/01/30 513 516 510 513 1,028,000
1992/01/29 510 512 506 510 422,000
1992/01/28 510 512 506 508 502,000
1992/01/27 513 513 502 510 620,000
1992/01/24 518 520 505 505 747,000
1992/01/23 525 525 516 523 755,000
1992/01/22 511 526 507 515 1,650,000
1992/01/21 522 535 516 516 1,032,000
1992/01/20 541 546 531 531 1,076,000
1992/01/17 546 555 545 546 795,000
1992/01/16 558 560 550 550 543,000
1992/01/14 567 567 551 551 938,000
1992/01/13 565 565 551 552 469,000
1992/01/10 580 580 560 560 789,000
1992/01/09 580 582 567 582 1,083,000
1992/01/08 595 595 565 581 1,168,000
1992/01/07 595 598 579 589 605,000
1992/01/06 597 601 595 595 1,114,000

このページの先頭へ