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 |
---|---|---|---|---|---|
1994/12/30 | 311 | 312 | 307 | 310 | 271,000 |
1994/12/29 | 307 | 314 | 306 | 312 | 916,000 |
1994/12/28 | 313 | 316 | 311 | 312 | 475,000 |
1994/12/27 | 312 | 314 | 310 | 313 | 1,052,000 |
1994/12/26 | 313 | 314 | 311 | 312 | 343,000 |
1994/12/22 | 309 | 313 | 307 | 311 | 1,029,000 |
1994/12/21 | 309 | 312 | 306 | 306 | 1,000,000 |
1994/12/20 | 302 | 308 | 302 | 308 | 853,000 |
1994/12/19 | 301 | 304 | 301 | 301 | 764,000 |
1994/12/16 | 301 | 305 | 300 | 300 | 702,000 |
1994/12/15 | 298 | 303 | 298 | 303 | 1,254,000 |
1994/12/14 | 296 | 300 | 296 | 300 | 1,417,000 |
1994/12/13 | 298 | 300 | 295 | 296 | 735,000 |
1994/12/12 | 303 | 303 | 297 | 298 | 480,000 |
1994/12/09 | 308 | 309 | 300 | 300 | 2,525,000 |
1994/12/08 | 308 | 309 | 306 | 308 | 490,000 |
1994/12/07 | 309 | 310 | 307 | 307 | 308,000 |
1994/12/06 | 307 | 309 | 306 | 309 | 664,000 |
1994/12/05 | 308 | 316 | 306 | 307 | 1,593,000 |
1994/12/02 | 306 | 308 | 305 | 307 | 731,000 |
1994/12/01 | 311 | 311 | 306 | 306 | 806,000 |
1994/11/30 | 313 | 313 | 307 | 309 | 2,654,000 |
1994/11/29 | 310 | 311 | 309 | 310 | 1,010,000 |
1994/11/28 | 312 | 313 | 309 | 309 | 1,860,000 |
1994/11/25 | 313 | 315 | 309 | 310 | 1,335,000 |
1994/11/24 | 311 | 315 | 309 | 313 | 654,000 |
1994/11/22 | 324 | 326 | 316 | 318 | 1,297,000 |
1994/11/21 | 335 | 335 | 325 | 329 | 379,000 |
1994/11/18 | 342 | 342 | 337 | 337 | 1,013,000 |
1994/11/17 | 333 | 341 | 331 | 337 | 1,043,000 |
1994/11/16 | 334 | 334 | 333 | 333 | 624,000 |
1994/11/15 | 334 | 334 | 328 | 333 | 496,000 |
1994/11/14 | 328 | 330 | 326 | 329 | 341,000 |
1994/11/11 | 334 | 337 | 329 | 333 | 982,000 |
1994/11/10 | 342 | 342 | 333 | 333 | 689,000 |
1994/11/09 | 339 | 343 | 335 | 340 | 406,000 |
1994/11/08 | 344 | 344 | 340 | 343 | 702,000 |
1994/11/07 | 348 | 348 | 342 | 344 | 862,000 |
1994/11/04 | 347 | 347 | 345 | 347 | 769,000 |
1994/11/02 | 344 | 346 | 343 | 346 | 513,000 |
1994/11/01 | 346 | 347 | 344 | 344 | 377,000 |
1994/10/31 | 348 | 348 | 345 | 347 | 475,000 |
1994/10/28 | 343 | 347 | 343 | 344 | 544,000 |
1994/10/27 | 344 | 347 | 343 | 343 | 643,000 |
1994/10/26 | 340 | 345 | 340 | 345 | 745,000 |
1994/10/25 | 338 | 346 | 338 | 342 | 1,533,000 |
1994/10/24 | 339 | 340 | 338 | 338 | 396,000 |
1994/10/21 | 340 | 340 | 338 | 338 | 537,000 |
1994/10/20 | 338 | 342 | 338 | 341 | 924,000 |
1994/10/19 | 337 | 338 | 335 | 338 | 1,419,000 |
1994/10/18 | 338 | 339 | 335 | 338 | 1,045,000 |
1994/10/17 | 335 | 339 | 335 | 335 | 463,000 |
1994/10/14 | 341 | 341 | 335 | 338 | 1,111,000 |
1994/10/13 | 337 | 342 | 336 | 342 | 1,582,000 |
1994/10/12 | 336 | 337 | 334 | 336 | 776,000 |
1994/10/11 | 335 | 337 | 335 | 336 | 1,555,000 |
1994/10/07 | 335 | 335 | 331 | 335 | 440,000 |
1994/10/06 | 335 | 336 | 334 | 335 | 520,000 |
1994/10/05 | 331 | 337 | 331 | 337 | 298,000 |
1994/10/04 | 338 | 338 | 334 | 334 | 420,000 |
1994/10/03 | 341 | 344 | 338 | 340 | 208,000 |
1994/09/30 | 345 | 345 | 340 | 341 | 639,000 |
1994/09/29 | 339 | 346 | 337 | 340 | 795,000 |
1994/09/28 | 338 | 340 | 336 | 336 | 560,000 |
1994/09/27 | 336 | 338 | 335 | 337 | 787,000 |
1994/09/26 | 341 | 341 | 337 | 337 | 606,000 |
1994/09/22 | 347 | 348 | 340 | 340 | 1,278,000 |
1994/09/21 | 340 | 346 | 339 | 346 | 963,000 |
1994/09/20 | 344 | 344 | 336 | 340 | 373,000 |
1994/09/19 | 337 | 340 | 335 | 336 | 731,000 |
1994/09/16 | 337 | 344 | 337 | 339 | 789,000 |
1994/09/14 | 345 | 348 | 334 | 334 | 846,000 |
1994/09/13 | 346 | 352 | 345 | 348 | 1,141,000 |
1994/09/12 | 349 | 350 | 346 | 346 | 324,000 |
1994/09/09 | 350 | 350 | 345 | 345 | 1,955,000 |
1994/09/08 | 346 | 350 | 346 | 347 | 562,000 |
1994/09/07 | 346 | 349 | 345 | 346 | 518,000 |
1994/09/06 | 349 | 349 | 346 | 349 | 246,000 |
1994/09/05 | 350 | 351 | 346 | 346 | 589,000 |
1994/09/02 | 350 | 354 | 345 | 346 | 732,000 |
1994/09/01 | 348 | 350 | 346 | 348 | 298,000 |
1994/08/31 | 350 | 350 | 345 | 348 | 331,000 |
1994/08/30 | 352 | 352 | 350 | 351 | 379,000 |
1994/08/29 | 351 | 355 | 351 | 352 | 349,000 |
1994/08/26 | 352 | 353 | 350 | 350 | 800,000 |
1994/08/25 | 353 | 355 | 352 | 352 | 576,000 |
1994/08/24 | 352 | 353 | 350 | 352 | 598,000 |
1994/08/23 | 351 | 356 | 351 | 353 | 376,000 |
1994/08/22 | 357 | 357 | 351 | 351 | 261,000 |
1994/08/19 | 360 | 361 | 356 | 356 | 813,000 |
1994/08/18 | 363 | 364 | 360 | 363 | 939,000 |
1994/08/17 | 364 | 364 | 358 | 362 | 1,115,000 |
1994/08/16 | 355 | 362 | 354 | 360 | 1,130,000 |
1994/08/15 | 352 | 356 | 352 | 354 | 492,000 |
1994/08/12 | 362 | 363 | 356 | 357 | 1,076,000 |
1994/08/11 | 360 | 365 | 359 | 361 | 1,486,000 |
1994/08/10 | 348 | 359 | 347 | 359 | 1,931,000 |
1994/08/09 | 353 | 353 | 349 | 350 | 591,000 |
1994/08/08 | 352 | 352 | 348 | 348 | 793,000 |
1994/08/05 | 350 | 353 | 348 | 351 | 1,046,000 |
1994/08/04 | 345 | 351 | 339 | 349 | 1,802,000 |
1994/08/03 | 345 | 345 | 339 | 341 | 664,000 |
1994/08/02 | 344 | 345 | 339 | 343 | 834,000 |
1994/08/01 | 341 | 343 | 335 | 342 | 307,000 |
1994/07/29 | 346 | 348 | 342 | 346 | 567,000 |
1994/07/28 | 342 | 342 | 337 | 341 | 256,000 |
1994/07/27 | 345 | 346 | 335 | 337 | 849,000 |
1994/07/26 | 345 | 349 | 345 | 349 | 283,000 |
1994/07/25 | 350 | 354 | 350 | 351 | 368,000 |
1994/07/22 | 358 | 358 | 352 | 353 | 505,000 |
1994/07/21 | 358 | 359 | 356 | 358 | 575,000 |
1994/07/20 | 356 | 358 | 355 | 355 | 413,000 |
1994/07/19 | 356 | 359 | 355 | 358 | 846,000 |
1994/07/18 | 356 | 360 | 356 | 356 | 487,000 |
1994/07/15 | 357 | 360 | 356 | 356 | 581,000 |
1994/07/14 | 356 | 359 | 356 | 359 | 285,000 |
1994/07/13 | 355 | 358 | 355 | 356 | 550,000 |
1994/07/12 | 353 | 355 | 351 | 355 | 392,000 |
1994/07/11 | 355 | 359 | 355 | 358 | 298,000 |
1994/07/08 | 360 | 360 | 356 | 360 | 969,000 |
1994/07/07 | 361 | 362 | 359 | 359 | 603,000 |
1994/07/06 | 360 | 364 | 358 | 361 | 1,480,000 |
1994/07/05 | 356 | 361 | 356 | 357 | 1,026,000 |
1994/07/04 | 356 | 362 | 356 | 356 | 833,000 |
1994/07/01 | 361 | 363 | 358 | 360 | 965,000 |
1994/06/30 | 356 | 362 | 355 | 360 | 1,734,000 |
1994/06/29 | 358 | 361 | 356 | 358 | 629,000 |
1994/06/28 | 360 | 365 | 360 | 363 | 929,000 |
1994/06/27 | 362 | 365 | 356 | 360 | 717,000 |
1994/06/24 | 370 | 374 | 367 | 371 | 668,000 |
1994/06/23 | 371 | 374 | 367 | 370 | 1,436,000 |
1994/06/22 | 360 | 371 | 360 | 366 | 1,430,000 |
1994/06/21 | 375 | 378 | 373 | 375 | 1,030,000 |
1994/06/20 | 389 | 389 | 384 | 385 | 1,313,000 |
1994/06/17 | 385 | 387 | 384 | 387 | 1,180,000 |
1994/06/16 | 380 | 385 | 378 | 380 | 1,142,000 |
1994/06/15 | 385 | 385 | 374 | 377 | 1,042,000 |
1994/06/14 | 387 | 389 | 383 | 385 | 2,370,000 |
1994/06/13 | 390 | 390 | 385 | 387 | 1,146,000 |
1994/06/10 | 399 | 400 | 390 | 394 | 4,846,000 |
1994/06/09 | 382 | 394 | 382 | 394 | 5,102,000 |
1994/06/08 | 378 | 381 | 376 | 381 | 1,652,000 |
1994/06/07 | 378 | 381 | 375 | 381 | 1,705,000 |
1994/06/06 | 382 | 384 | 373 | 375 | 2,568,000 |
1994/06/03 | 387 | 387 | 382 | 382 | 1,433,000 |
1994/06/02 | 387 | 393 | 384 | 392 | 5,038,000 |
1994/06/01 | 389 | 394 | 386 | 387 | 5,041,000 |
1994/05/31 | 381 | 391 | 380 | 389 | 7,397,000 |
1994/05/30 | 373 | 382 | 373 | 378 | 8,406,000 |
1994/05/27 | 369 | 372 | 363 | 372 | 4,707,000 |
1994/05/26 | 368 | 372 | 368 | 371 | 4,561,000 |
1994/05/25 | 369 | 374 | 365 | 373 | 15,965,000 |
1994/05/24 | 349 | 361 | 349 | 359 | 12,721,000 |
1994/05/23 | 343 | 347 | 339 | 347 | 3,370,000 |
1994/05/20 | 335 | 344 | 335 | 344 | 2,158,000 |
1994/05/19 | 336 | 339 | 333 | 337 | 926,000 |
1994/05/18 | 343 | 343 | 330 | 336 | 4,041,000 |
1994/05/17 | 340 | 342 | 339 | 340 | 1,395,000 |
1994/05/16 | 338 | 345 | 337 | 340 | 2,357,000 |
1994/05/13 | 335 | 336 | 332 | 333 | 1,068,000 |
1994/05/12 | 334 | 335 | 332 | 335 | 1,236,000 |
1994/05/11 | 335 | 337 | 332 | 332 | 1,088,000 |
1994/05/10 | 334 | 334 | 332 | 334 | 932,000 |
1994/05/09 | 333 | 335 | 332 | 334 | 335,000 |
1994/05/06 | 335 | 335 | 333 | 335 | 552,000 |
1994/05/02 | 335 | 335 | 333 | 333 | 318,000 |
1994/04/28 | 335 | 337 | 333 | 336 | 461,000 |
1994/04/27 | 338 | 338 | 334 | 335 | 552,000 |
1994/04/26 | 337 | 338 | 333 | 334 | 527,000 |
1994/04/25 | 339 | 340 | 333 | 333 | 876,000 |
1994/04/22 | 340 | 342 | 337 | 339 | 528,000 |
1994/04/21 | 336 | 340 | 334 | 339 | 813,000 |
1994/04/20 | 335 | 339 | 332 | 337 | 808,000 |
1994/04/19 | 341 | 344 | 339 | 339 | 1,068,000 |
1994/04/18 | 344 | 348 | 340 | 345 | 1,220,000 |
1994/04/15 | 340 | 343 | 340 | 340 | 1,675,000 |
1994/04/14 | 340 | 343 | 338 | 340 | 1,522,000 |
1994/04/13 | 330 | 340 | 327 | 340 | 1,494,000 |
1994/04/12 | 331 | 331 | 326 | 326 | 577,000 |
1994/04/11 | 332 | 334 | 329 | 331 | 355,000 |
1994/04/08 | 333 | 334 | 318 | 327 | 1,081,000 |
1994/04/07 | 331 | 333 | 326 | 332 | 811,000 |
1994/04/06 | 331 | 336 | 326 | 326 | 604,000 |
1994/04/05 | 322 | 330 | 322 | 330 | 326,000 |
1994/04/04 | 321 | 325 | 318 | 321 | 452,000 |
1994/04/01 | 326 | 330 | 323 | 330 | 422,000 |
1994/03/31 | 334 | 336 | 324 | 324 | 774,000 |
1994/03/30 | 325 | 334 | 323 | 333 | 725,000 |
1994/03/29 | 338 | 338 | 329 | 329 | 590,000 |
1994/03/28 | 327 | 333 | 326 | 333 | 422,000 |
1994/03/25 | 330 | 331 | 327 | 328 | 1,386,000 |
1994/03/24 | 335 | 335 | 331 | 332 | 835,000 |
1994/03/23 | 338 | 338 | 334 | 335 | 1,557,000 |
1994/03/22 | 343 | 343 | 337 | 338 | 1,357,000 |
1994/03/18 | 343 | 344 | 340 | 341 | 1,817,000 |
1994/03/17 | 348 | 350 | 339 | 340 | 3,451,000 |
1994/03/16 | 342 | 349 | 339 | 345 | 3,180,000 |
1994/03/15 | 343 | 346 | 341 | 343 | 973,000 |
1994/03/14 | 345 | 346 | 340 | 345 | 1,038,000 |
1994/03/11 | 345 | 346 | 339 | 341 | 1,925,000 |
1994/03/10 | 340 | 340 | 334 | 340 | 801,000 |
1994/03/09 | 335 | 340 | 333 | 337 | 462,000 |
1994/03/08 | 343 | 343 | 335 | 335 | 628,000 |
1994/03/07 | 345 | 348 | 340 | 340 | 621,000 |
1994/03/04 | 338 | 349 | 336 | 348 | 2,328,000 |
1994/03/03 | 336 | 337 | 331 | 336 | 539,000 |
1994/03/02 | 339 | 340 | 334 | 336 | 942,000 |
1994/03/01 | 334 | 343 | 334 | 339 | 1,281,000 |
1994/02/28 | 332 | 335 | 330 | 334 | 1,069,000 |
1994/02/25 | 330 | 334 | 328 | 332 | 1,203,000 |
1994/02/24 | 330 | 335 | 326 | 335 | 794,000 |
1994/02/23 | 328 | 330 | 325 | 325 | 496,000 |
1994/02/22 | 328 | 329 | 325 | 329 | 605,000 |
1994/02/21 | 321 | 328 | 316 | 323 | 672,000 |
1994/02/18 | 330 | 330 | 326 | 329 | 707,000 |
1994/02/17 | 331 | 331 | 321 | 326 | 621,000 |
1994/02/16 | 330 | 333 | 326 | 326 | 1,832,000 |
1994/02/15 | 317 | 329 | 313 | 325 | 977,000 |
1994/02/14 | 339 | 340 | 330 | 331 | 576,000 |
1994/02/10 | 341 | 341 | 334 | 338 | 854,000 |
1994/02/09 | 354 | 354 | 341 | 341 | 852,000 |
1994/02/08 | 348 | 351 | 345 | 347 | 1,637,000 |
1994/02/07 | 347 | 348 | 343 | 344 | 456,000 |
1994/02/04 | 353 | 355 | 350 | 352 | 556,000 |
1994/02/03 | 365 | 366 | 348 | 348 | 1,242,000 |
1994/02/02 | 355 | 365 | 350 | 365 | 1,790,000 |
1994/02/01 | 366 | 366 | 353 | 362 | 3,646,000 |
1994/01/31 | 350 | 356 | 343 | 356 | 2,903,000 |
1994/01/28 | 325 | 331 | 325 | 330 | 511,000 |
1994/01/27 | 325 | 335 | 325 | 330 | 1,579,000 |
1994/01/26 | 326 | 330 | 319 | 330 | 867,000 |
1994/01/25 | 328 | 328 | 316 | 326 | 587,000 |
1994/01/24 | 316 | 325 | 312 | 320 | 1,193,000 |
1994/01/21 | 337 | 339 | 335 | 336 | 1,121,000 |
1994/01/20 | 340 | 340 | 333 | 339 | 1,523,000 |
1994/01/19 | 329 | 340 | 326 | 335 | 707,000 |
1994/01/18 | 330 | 334 | 329 | 330 | 431,000 |
1994/01/17 | 339 | 340 | 332 | 333 | 470,000 |
1994/01/14 | 336 | 340 | 332 | 339 | 882,000 |
1994/01/13 | 339 | 340 | 331 | 331 | 580,000 |
1994/01/12 | 333 | 340 | 330 | 340 | 1,174,000 |
1994/01/11 | 331 | 335 | 328 | 333 | 1,538,000 |
1994/01/10 | 322 | 332 | 322 | 326 | 2,283,000 |
1994/01/07 | 312 | 318 | 311 | 317 | 700,000 |
1994/01/06 | 319 | 319 | 312 | 312 | 1,202,000 |
1994/01/05 | 312 | 313 | 306 | 309 | 273,000 |
1994/01/04 | 306 | 312 | 301 | 312 | 488,000 |