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 |