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
1993/12/30 304 309 304 309 203,000
1993/12/29 307 313 302 307 550,000
1993/12/28 302 310 301 310 686,000
1993/12/27 300 302 296 300 631,000
1993/12/24 303 310 302 306 712,000
1993/12/22 299 306 299 301 1,166,000
1993/12/21 301 303 297 302 454,000
1993/12/20 315 315 299 306 792,000
1993/12/17 310 315 309 315 618,000
1993/12/16 311 316 310 314 867,000
1993/12/15 308 309 306 306 470,000
1993/12/14 312 314 308 309 626,000
1993/12/13 315 316 306 311 360,000
1993/12/10 303 318 300 316 1,721,000
1993/12/09 306 310 302 304 505,000
1993/12/08 302 307 291 296 928,000
1993/12/07 303 310 302 307 1,096,000
1993/12/06 310 314 302 308 592,000
1993/12/03 319 325 316 318 909,000
1993/12/02 316 329 314 316 2,259,000
1993/12/01 309 317 300 311 1,024,000
1993/11/30 296 305 292 300 866,000
1993/11/29 302 304 281 300 1,666,000
1993/11/26 315 318 305 305 1,238,000
1993/11/25 311 316 309 315 1,009,000
1993/11/24 310 316 305 306 1,733,000
1993/11/22 321 323 309 310 1,060,000
1993/11/19 332 332 324 324 888,000
1993/11/18 336 337 329 332 1,225,000
1993/11/17 331 335 331 333 860,000
1993/11/16 332 339 331 337 981,000
1993/11/15 337 338 330 331 1,210,000
1993/11/12 332 345 330 338 1,825,000
1993/11/11 332 337 330 330 1,430,000
1993/11/10 335 340 331 331 1,240,000
1993/11/09 344 345 336 343 1,020,000
1993/11/08 342 349 340 344 853,000
1993/11/05 350 350 341 341 1,819,000
1993/11/04 361 361 352 352 585,000
1993/11/02 358 359 355 358 604,000
1993/11/01 361 362 354 359 765,000
1993/10/29 355 365 353 365 1,178,000
1993/10/28 365 370 353 353 560,000
1993/10/27 370 374 366 369 1,076,000
1993/10/26 380 385 368 368 2,072,000
1993/10/25 383 390 381 381 1,274,000
1993/10/22 379 384 376 378 1,063,000
1993/10/21 382 383 370 370 1,710,000
1993/10/20 386 386 381 381 633,000
1993/10/19 384 386 381 381 442,000
1993/10/18 380 387 380 380 461,000
1993/10/15 375 388 375 382 985,000
1993/10/14 375 380 375 379 1,076,000
1993/10/13 382 382 375 375 1,093,000
1993/10/12 381 385 378 379 692,000
1993/10/08 395 396 391 395 1,007,000
1993/10/07 387 395 387 392 945,000
1993/10/06 373 387 373 387 1,155,000
1993/10/05 376 378 370 371 921,000
1993/10/04 380 380 374 374 503,000
1993/10/01 368 378 368 376 969,000
1993/09/30 371 375 368 368 681,000
1993/09/29 380 380 368 370 531,000
1993/09/28 381 388 374 380 1,043,000
1993/09/27 392 394 385 386 447,000
1993/09/24 390 395 390 395 784,000
1993/09/22 395 396 387 390 713,000
1993/09/21 402 403 395 396 831,000
1993/09/20 395 398 392 392 504,000
1993/09/17 394 398 390 395 996,000
1993/09/16 403 405 396 396 566,000
1993/09/14 409 409 405 408 817,000
1993/09/13 405 409 402 405 763,000
1993/09/10 400 405 399 405 1,899,000
1993/09/09 406 410 400 401 679,000
1993/09/08 411 412 406 407 597,000
1993/09/07 414 414 411 414 436,000
1993/09/06 413 414 410 414 433,000
1993/09/03 409 412 406 410 1,490,000
1993/09/02 409 412 408 412 1,120,000
1993/09/01 409 410 408 408 634,000
1993/08/31 408 411 408 411 798,000
1993/08/30 411 413 408 408 612,000
1993/08/27 410 415 410 413 1,238,000
1993/08/26 411 411 408 411 547,000
1993/08/25 412 412 408 411 616,000
1993/08/24 408 414 408 412 285,000
1993/08/23 416 419 415 416 204,000
1993/08/20 422 423 418 420 618,000
1993/08/19 420 424 416 417 620,000
1993/08/18 419 426 419 420 1,073,000
1993/08/17 431 434 421 424 1,026,000
1993/08/16 426 431 423 429 943,000
1993/08/13 429 433 425 431 1,600,000
1993/08/12 425 427 420 424 1,352,000
1993/08/11 411 420 411 419 439,000
1993/08/10 414 418 414 415 506,000
1993/08/09 409 414 409 414 396,000
1993/08/06 413 415 408 409 318,000
1993/08/05 418 418 413 417 333,000
1993/08/04 410 417 408 413 637,000
1993/08/03 414 420 408 408 637,000
1993/08/02 418 418 409 409 284,000
1993/07/30 416 417 412 414 611,000
1993/07/29 409 417 406 411 1,077,000
1993/07/28 408 410 407 408 308,000
1993/07/27 406 408 405 406 802,000
1993/07/26 404 408 403 407 998,000
1993/07/23 408 408 404 404 567,000
1993/07/22 410 413 409 409 758,000
1993/07/21 412 412 408 408 881,000
1993/07/20 410 412 407 407 879,000
1993/07/19 418 418 409 410 1,201,000
1993/07/16 418 420 413 418 696,000
1993/07/15 419 425 417 422 644,000
1993/07/14 415 418 410 417 1,043,000
1993/07/13 409 415 408 415 957,000
1993/07/12 416 416 408 409 1,136,000
1993/07/09 413 418 413 414 1,571,000
1993/07/08 417 423 412 412 1,134,000
1993/07/07 420 420 414 417 477,000
1993/07/06 414 419 411 415 396,000
1993/07/05 416 419 413 415 437,000
1993/07/02 417 417 411 411 243,000
1993/07/01 419 419 411 415 415,000
1993/06/30 413 414 408 409 625,000
1993/06/29 407 414 407 408 631,000
1993/06/28 420 420 412 417 1,135,000
1993/06/25 421 421 410 415 648,000
1993/06/24 420 424 419 420 482,000
1993/06/23 424 425 419 420 460,000
1993/06/22 409 419 405 419 839,000
1993/06/21 420 424 408 409 1,435,000
1993/06/18 428 429 419 425 568,000
1993/06/17 425 428 417 424 1,527,000
1993/06/16 435 435 422 429 1,556,000
1993/06/15 447 448 436 436 1,081,000
1993/06/14 451 452 447 448 835,000
1993/06/11 451 456 448 453 3,057,000
1993/06/10 449 451 448 450 852,000
1993/06/08 459 459 449 449 1,487,000
1993/06/07 456 461 454 454 1,089,000
1993/06/04 458 463 452 455 3,389,000
1993/06/03 453 463 451 457 4,276,000
1993/06/02 451 454 450 453 1,113,000
1993/06/01 453 456 450 452 1,212,000
1993/05/31 460 465 454 454 1,797,000
1993/05/28 470 470 455 455 1,459,000
1993/05/27 475 478 466 466 3,344,000
1993/05/26 465 469 462 467 1,547,000
1993/05/25 475 477 461 465 1,561,000
1993/05/24 480 484 472 477 4,960,000
1993/05/21 464 477 462 475 4,213,000
1993/05/20 455 464 453 459 1,862,000
1993/05/19 455 457 452 452 1,622,000
1993/05/18 458 466 450 452 3,434,000
1993/05/17 454 456 448 448 1,361,000
1993/05/14 460 463 448 454 1,848,000
1993/05/13 464 464 455 460 1,330,000
1993/05/12 464 470 461 467 1,536,000
1993/05/11 478 478 468 474 3,420,000
1993/05/10 472 477 468 477 5,835,000
1993/05/07 465 469 460 469 2,186,000
1993/05/06 462 470 459 460 4,426,000
1993/04/30 451 460 450 457 2,571,000
1993/04/28 456 460 445 445 2,691,000
1993/04/27 440 450 433 450 1,335,000
1993/04/26 437 437 433 433 662,000
1993/04/23 432 436 432 433 710,000
1993/04/22 440 445 435 436 972,000
1993/04/21 444 445 431 435 980,000
1993/04/20 435 444 434 439 1,217,000
1993/04/19 444 446 438 441 1,202,000
1993/04/16 449 449 435 439 1,323,000
1993/04/15 457 457 436 439 1,655,000
1993/04/14 460 462 450 452 2,203,000
1993/04/13 445 460 442 460 2,821,000
1993/04/12 445 447 430 440 1,257,000
1993/04/09 451 455 440 445 2,065,000
1993/04/08 456 457 437 452 1,990,000
1993/04/07 448 460 443 453 3,464,000
1993/04/06 455 460 445 449 3,170,000
1993/04/05 450 480 445 465 15,027,000
1993/04/02 418 444 411 440 7,753,000
1993/04/01 395 408 393 408 2,086,000
1993/03/31 415 415 390 390 2,680,000
1993/03/30 423 424 411 411 2,556,000
1993/03/29 415 420 411 420 3,307,000
1993/03/26 409 418 404 410 4,948,000
1993/03/25 399 405 396 401 2,096,000
1993/03/24 399 403 395 396 1,759,000
1993/03/23 392 411 391 404 4,337,000
1993/03/22 394 399 390 395 1,187,000
1993/03/19 399 406 385 385 5,283,000
1993/03/18 379 395 378 392 2,852,000
1993/03/17 375 377 369 376 988,000
1993/03/16 374 375 368 370 1,990,000
1993/03/15 380 380 373 373 627,000
1993/03/12 378 383 375 383 2,314,000
1993/03/11 381 385 375 383 1,044,000
1993/03/10 380 381 375 379 1,489,000
1993/03/09 379 386 375 380 3,907,000
1993/03/08 362 380 358 379 1,171,000
1993/03/05 358 365 357 362 1,729,000
1993/03/04 355 358 354 358 1,441,000
1993/03/03 356 360 355 358 677,000
1993/03/02 355 356 351 356 556,000
1993/03/01 362 362 353 356 823,000
1993/02/26 360 363 356 360 1,208,000
1993/02/25 366 366 361 362 641,000
1993/02/24 362 366 361 361 518,000
1993/02/23 368 370 360 360 505,000
1993/02/22 372 372 366 368 567,000
1993/02/19 377 377 373 376 468,000
1993/02/18 371 377 371 373 498,000
1993/02/17 370 374 368 374 485,000
1993/02/16 374 376 370 370 992,000
1993/02/15 370 375 370 374 519,000
1993/02/12 374 374 370 370 936,000
1993/02/10 369 373 368 371 607,000
1993/02/09 377 377 371 371 1,067,000
1993/02/08 383 383 378 378 391,000
1993/02/05 380 388 380 383 778,000
1993/02/04 389 390 376 377 1,143,000
1993/02/03 390 394 387 388 1,890,000
1993/02/02 390 392 386 389 2,032,000
1993/02/01 380 387 380 387 1,106,000
1993/01/29 389 394 381 381 4,153,000
1993/01/28 368 396 368 387 5,020,000
1993/01/27 355 367 350 367 1,333,000
1993/01/26 349 353 347 350 464,000
1993/01/25 358 358 350 351 755,000
1993/01/22 351 353 348 350 1,152,000
1993/01/21 358 358 352 352 1,156,000
1993/01/20 362 363 358 358 799,000
1993/01/19 362 363 361 363 492,000
1993/01/18 366 367 362 362 732,000
1993/01/14 365 368 364 366 533,000
1993/01/13 369 370 366 369 1,449,000
1993/01/12 367 370 364 368 428,000
1993/01/11 369 370 364 370 642,000
1993/01/08 364 371 364 370 1,131,000
1993/01/07 367 373 365 366 768,000
1993/01/06 363 365 361 362 759,000
1993/01/05 366 369 361 362 497,000
1993/01/04 370 372 368 369 265,000

このページの先頭へ