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 |
---|---|---|---|---|---|
1995/12/29 | 286 | 288 | 285 | 287 | 1,972,000 |
1995/12/28 | 290 | 292 | 284 | 285 | 10,835,000 |
1995/12/27 | 274 | 289 | 273 | 288 | 14,210,000 |
1995/12/26 | 273 | 274 | 270 | 274 | 1,530,000 |
1995/12/25 | 273 | 275 | 271 | 271 | 1,057,000 |
1995/12/22 | 269 | 273 | 268 | 273 | 3,262,000 |
1995/12/21 | 263 | 267 | 262 | 265 | 1,785,000 |
1995/12/20 | 264 | 266 | 262 | 262 | 1,677,000 |
1995/12/19 | 261 | 265 | 261 | 262 | 761,000 |
1995/12/18 | 267 | 268 | 264 | 265 | 1,078,000 |
1995/12/15 | 267 | 267 | 264 | 267 | 1,210,000 |
1995/12/14 | 267 | 269 | 265 | 267 | 1,237,000 |
1995/12/13 | 270 | 270 | 267 | 267 | 1,123,000 |
1995/12/12 | 269 | 272 | 267 | 267 | 1,403,000 |
1995/12/11 | 271 | 271 | 268 | 269 | 695,000 |
1995/12/08 | 276 | 276 | 269 | 271 | 5,228,000 |
1995/12/07 | 270 | 276 | 269 | 276 | 4,191,000 |
1995/12/06 | 264 | 270 | 264 | 267 | 1,166,000 |
1995/12/05 | 271 | 272 | 265 | 266 | 1,858,000 |
1995/12/04 | 272 | 274 | 268 | 270 | 1,344,000 |
1995/12/01 | 272 | 273 | 268 | 272 | 1,729,000 |
1995/11/30 | 274 | 274 | 270 | 273 | 2,077,000 |
1995/11/29 | 272 | 272 | 268 | 269 | 1,837,000 |
1995/11/28 | 270 | 275 | 267 | 271 | 4,469,000 |
1995/11/27 | 264 | 270 | 263 | 269 | 2,382,000 |
1995/11/24 | 264 | 266 | 261 | 265 | 1,015,000 |
1995/11/22 | 275 | 276 | 265 | 265 | 5,188,000 |
1995/11/21 | 264 | 272 | 263 | 270 | 5,901,000 |
1995/11/20 | 264 | 265 | 259 | 263 | 2,516,000 |
1995/11/17 | 262 | 264 | 257 | 262 | 3,117,000 |
1995/11/16 | 258 | 260 | 256 | 257 | 2,225,000 |
1995/11/15 | 256 | 260 | 254 | 258 | 4,680,000 |
1995/11/14 | 251 | 257 | 248 | 257 | 3,611,000 |
1995/11/13 | 257 | 259 | 248 | 251 | 3,648,000 |
1995/11/10 | 261 | 262 | 255 | 256 | 4,432,000 |
1995/11/09 | 266 | 271 | 262 | 263 | 7,856,000 |
1995/11/08 | 273 | 280 | 263 | 266 | 26,070,000 |
1995/11/07 | 250 | 274 | 248 | 272 | 32,103,000 |
1995/11/06 | 242 | 249 | 239 | 240 | 12,141,000 |
1995/11/02 | 222 | 238 | 221 | 238 | 3,665,000 |
1995/11/01 | 223 | 225 | 221 | 221 | 974,000 |
1995/10/31 | 225 | 225 | 221 | 224 | 578,000 |
1995/10/30 | 222 | 225 | 221 | 225 | 562,000 |
1995/10/27 | 229 | 230 | 223 | 224 | 1,527,000 |
1995/10/26 | 235 | 235 | 229 | 229 | 1,255,000 |
1995/10/25 | 235 | 240 | 235 | 236 | 828,000 |
1995/10/24 | 239 | 242 | 237 | 240 | 473,000 |
1995/10/23 | 239 | 242 | 237 | 242 | 296,000 |
1995/10/20 | 239 | 243 | 234 | 235 | 473,000 |
1995/10/19 | 232 | 239 | 232 | 239 | 492,000 |
1995/10/18 | 233 | 235 | 230 | 234 | 492,000 |
1995/10/17 | 234 | 234 | 230 | 234 | 594,000 |
1995/10/16 | 235 | 237 | 233 | 235 | 982,000 |
1995/10/13 | 238 | 238 | 235 | 237 | 695,000 |
1995/10/12 | 241 | 243 | 238 | 240 | 764,000 |
1995/10/11 | 245 | 245 | 242 | 242 | 385,000 |
1995/10/09 | 246 | 249 | 245 | 245 | 1,285,000 |
1995/10/06 | 244 | 251 | 244 | 245 | 1,313,000 |
1995/10/05 | 244 | 250 | 243 | 248 | 629,000 |
1995/10/04 | 244 | 250 | 242 | 243 | 1,408,000 |
1995/10/03 | 241 | 248 | 240 | 247 | 936,000 |
1995/10/02 | 243 | 243 | 238 | 238 | 216,000 |
1995/09/29 | 244 | 249 | 238 | 238 | 642,000 |
1995/09/28 | 250 | 251 | 243 | 243 | 901,000 |
1995/09/27 | 237 | 252 | 235 | 250 | 929,000 |
1995/09/26 | 236 | 239 | 235 | 235 | 552,000 |
1995/09/25 | 236 | 239 | 232 | 233 | 390,000 |
1995/09/22 | 236 | 240 | 231 | 231 | 1,618,000 |
1995/09/21 | 246 | 249 | 243 | 246 | 1,071,000 |
1995/09/20 | 260 | 261 | 245 | 246 | 1,271,000 |
1995/09/19 | 255 | 258 | 255 | 257 | 584,000 |
1995/09/18 | 264 | 265 | 258 | 260 | 1,288,000 |
1995/09/14 | 263 | 264 | 258 | 259 | 2,077,000 |
1995/09/13 | 259 | 261 | 257 | 261 | 1,347,000 |
1995/09/12 | 260 | 264 | 256 | 257 | 1,828,000 |
1995/09/11 | 247 | 262 | 247 | 258 | 4,152,000 |
1995/09/08 | 250 | 252 | 246 | 247 | 5,415,000 |
1995/09/07 | 234 | 243 | 233 | 240 | 1,249,000 |
1995/09/06 | 228 | 235 | 227 | 227 | 1,463,000 |
1995/09/05 | 226 | 233 | 221 | 227 | 1,559,000 |
1995/09/04 | 237 | 239 | 227 | 230 | 768,000 |
1995/09/01 | 237 | 238 | 235 | 237 | 1,436,000 |
1995/08/31 | 237 | 239 | 235 | 237 | 1,344,000 |
1995/08/30 | 248 | 248 | 242 | 242 | 2,493,000 |
1995/08/29 | 245 | 248 | 241 | 248 | 525,000 |
1995/08/28 | 240 | 244 | 239 | 243 | 456,000 |
1995/08/25 | 244 | 244 | 239 | 241 | 694,000 |
1995/08/24 | 242 | 246 | 238 | 239 | 958,000 |
1995/08/23 | 256 | 256 | 246 | 247 | 1,048,000 |
1995/08/22 | 259 | 260 | 253 | 256 | 1,885,000 |
1995/08/21 | 258 | 261 | 255 | 260 | 1,697,000 |
1995/08/18 | 251 | 255 | 250 | 253 | 2,145,000 |
1995/08/17 | 265 | 268 | 261 | 261 | 3,538,000 |
1995/08/16 | 255 | 265 | 253 | 265 | 8,393,000 |
1995/08/15 | 233 | 241 | 232 | 240 | 1,046,000 |
1995/08/14 | 231 | 238 | 231 | 232 | 1,381,000 |
1995/08/11 | 230 | 233 | 226 | 233 | 1,321,000 |
1995/08/10 | 229 | 231 | 226 | 230 | 1,686,000 |
1995/08/09 | 225 | 232 | 224 | 231 | 3,062,000 |
1995/08/08 | 222 | 225 | 220 | 220 | 442,000 |
1995/08/07 | 225 | 227 | 220 | 226 | 884,000 |
1995/08/04 | 221 | 226 | 217 | 220 | 1,391,000 |
1995/08/03 | 225 | 227 | 216 | 218 | 1,576,000 |
1995/08/02 | 210 | 222 | 210 | 221 | 1,260,000 |
1995/08/01 | 213 | 217 | 210 | 217 | 743,000 |
1995/07/31 | 217 | 219 | 215 | 218 | 591,000 |
1995/07/28 | 218 | 218 | 211 | 217 | 627,000 |
1995/07/27 | 211 | 217 | 209 | 215 | 989,000 |
1995/07/26 | 203 | 210 | 202 | 210 | 756,000 |
1995/07/25 | 210 | 210 | 201 | 203 | 987,000 |
1995/07/24 | 211 | 214 | 207 | 209 | 549,000 |
1995/07/21 | 217 | 217 | 207 | 211 | 546,000 |
1995/07/20 | 210 | 214 | 205 | 213 | 743,000 |
1995/07/19 | 218 | 218 | 209 | 214 | 1,587,000 |
1995/07/18 | 229 | 230 | 221 | 222 | 558,000 |
1995/07/17 | 224 | 229 | 219 | 229 | 1,282,000 |
1995/07/14 | 221 | 224 | 216 | 224 | 869,000 |
1995/07/13 | 221 | 221 | 215 | 221 | 1,181,000 |
1995/07/12 | 225 | 229 | 221 | 223 | 1,773,000 |
1995/07/11 | 222 | 222 | 217 | 218 | 1,080,000 |
1995/07/10 | 223 | 230 | 215 | 222 | 2,312,000 |
1995/07/07 | 198 | 224 | 195 | 214 | 2,810,000 |
1995/07/06 | 190 | 195 | 189 | 194 | 883,000 |
1995/07/05 | 186 | 190 | 186 | 190 | 403,000 |
1995/07/04 | 189 | 189 | 185 | 186 | 304,000 |
1995/07/03 | 184 | 189 | 183 | 189 | 584,000 |
1995/06/30 | 183 | 187 | 181 | 184 | 1,270,000 |
1995/06/29 | 195 | 195 | 181 | 183 | 580,000 |
1995/06/28 | 189 | 191 | 185 | 185 | 752,000 |
1995/06/27 | 196 | 196 | 188 | 194 | 671,000 |
1995/06/26 | 198 | 200 | 187 | 187 | 904,000 |
1995/06/23 | 190 | 197 | 188 | 197 | 696,000 |
1995/06/22 | 188 | 190 | 185 | 185 | 269,000 |
1995/06/21 | 188 | 193 | 186 | 188 | 728,000 |
1995/06/20 | 188 | 188 | 182 | 188 | 1,286,000 |
1995/06/19 | 186 | 188 | 183 | 188 | 390,000 |
1995/06/16 | 188 | 190 | 180 | 186 | 1,425,000 |
1995/06/15 | 179 | 182 | 176 | 182 | 1,542,000 |
1995/06/14 | 180 | 182 | 172 | 176 | 2,589,000 |
1995/06/13 | 193 | 195 | 181 | 182 | 1,677,000 |
1995/06/12 | 200 | 200 | 190 | 195 | 1,663,000 |
1995/06/09 | 203 | 206 | 201 | 201 | 2,311,000 |
1995/06/08 | 205 | 206 | 204 | 204 | 1,327,000 |
1995/06/07 | 205 | 210 | 203 | 207 | 1,289,000 |
1995/06/06 | 206 | 208 | 203 | 203 | 853,000 |
1995/06/05 | 209 | 210 | 207 | 209 | 752,000 |
1995/06/02 | 209 | 213 | 209 | 209 | 885,000 |
1995/06/01 | 207 | 209 | 203 | 209 | 865,000 |
1995/05/31 | 208 | 208 | 202 | 202 | 696,000 |
1995/05/30 | 208 | 209 | 204 | 207 | 831,000 |
1995/05/29 | 205 | 208 | 202 | 203 | 927,000 |
1995/05/26 | 211 | 212 | 209 | 210 | 450,000 |
1995/05/25 | 221 | 221 | 210 | 215 | 1,373,000 |
1995/05/24 | 221 | 222 | 218 | 219 | 534,000 |
1995/05/23 | 218 | 221 | 214 | 220 | 1,741,000 |
1995/05/22 | 220 | 220 | 210 | 215 | 1,380,000 |
1995/05/19 | 222 | 227 | 220 | 222 | 961,000 |
1995/05/18 | 222 | 222 | 220 | 222 | 522,000 |
1995/05/17 | 222 | 222 | 220 | 221 | 961,000 |
1995/05/16 | 227 | 228 | 225 | 225 | 1,220,000 |
1995/05/15 | 227 | 230 | 224 | 227 | 2,155,000 |
1995/05/12 | 229 | 234 | 229 | 230 | 1,299,000 |
1995/05/11 | 232 | 234 | 230 | 234 | 775,000 |
1995/05/10 | 239 | 239 | 235 | 235 | 519,000 |
1995/05/09 | 240 | 243 | 238 | 238 | 764,000 |
1995/05/08 | 246 | 247 | 239 | 239 | 850,000 |
1995/05/02 | 247 | 248 | 245 | 248 | 443,000 |
1995/05/01 | 248 | 248 | 245 | 247 | 362,000 |
1995/04/28 | 246 | 246 | 240 | 243 | 622,000 |
1995/04/27 | 250 | 250 | 245 | 246 | 566,000 |
1995/04/26 | 244 | 250 | 244 | 247 | 460,000 |
1995/04/25 | 247 | 251 | 247 | 248 | 718,000 |
1995/04/24 | 251 | 253 | 246 | 246 | 806,000 |
1995/04/21 | 251 | 253 | 248 | 251 | 1,935,000 |
1995/04/20 | 244 | 248 | 244 | 247 | 1,806,000 |
1995/04/19 | 244 | 244 | 240 | 243 | 831,000 |
1995/04/18 | 245 | 246 | 240 | 240 | 577,000 |
1995/04/17 | 235 | 245 | 235 | 245 | 351,000 |
1995/04/14 | 243 | 248 | 242 | 242 | 1,647,000 |
1995/04/13 | 245 | 248 | 242 | 248 | 1,197,000 |
1995/04/12 | 246 | 247 | 241 | 242 | 772,000 |
1995/04/11 | 243 | 245 | 238 | 245 | 1,046,000 |
1995/04/10 | 235 | 243 | 233 | 238 | 800,000 |
1995/04/07 | 232 | 238 | 232 | 233 | 1,145,000 |
1995/04/06 | 239 | 239 | 232 | 237 | 864,000 |
1995/04/05 | 241 | 242 | 233 | 239 | 650,000 |
1995/04/04 | 233 | 246 | 230 | 240 | 1,082,000 |
1995/04/03 | 236 | 236 | 230 | 231 | 946,000 |
1995/03/31 | 255 | 255 | 235 | 236 | 1,284,000 |
1995/03/30 | 246 | 250 | 244 | 245 | 355,000 |
1995/03/29 | 250 | 250 | 245 | 246 | 439,000 |
1995/03/28 | 245 | 251 | 242 | 251 | 479,000 |
1995/03/27 | 235 | 238 | 235 | 235 | 1,101,000 |
1995/03/24 | 235 | 238 | 230 | 238 | 3,048,000 |
1995/03/23 | 231 | 236 | 230 | 234 | 867,000 |
1995/03/22 | 243 | 243 | 231 | 231 | 1,321,000 |
1995/03/20 | 235 | 238 | 231 | 238 | 833,000 |
1995/03/17 | 244 | 245 | 235 | 235 | 814,000 |
1995/03/16 | 248 | 248 | 239 | 242 | 1,014,000 |
1995/03/15 | 247 | 251 | 247 | 248 | 913,000 |
1995/03/14 | 250 | 251 | 247 | 248 | 418,000 |
1995/03/13 | 254 | 257 | 247 | 251 | 772,000 |
1995/03/10 | 256 | 260 | 250 | 252 | 2,078,000 |
1995/03/09 | 259 | 260 | 256 | 258 | 354,000 |
1995/03/08 | 257 | 261 | 255 | 255 | 713,000 |
1995/03/07 | 258 | 262 | 257 | 259 | 320,000 |
1995/03/06 | 257 | 260 | 255 | 257 | 432,000 |
1995/03/03 | 256 | 261 | 255 | 257 | 509,000 |
1995/03/02 | 262 | 265 | 257 | 263 | 819,000 |
1995/03/01 | 261 | 261 | 253 | 257 | 918,000 |
1995/02/28 | 263 | 266 | 260 | 260 | 657,000 |
1995/02/27 | 262 | 265 | 251 | 259 | 773,000 |
1995/02/24 | 275 | 275 | 271 | 271 | 623,000 |
1995/02/23 | 282 | 282 | 271 | 280 | 631,000 |
1995/02/22 | 283 | 286 | 283 | 286 | 1,086,000 |
1995/02/21 | 282 | 286 | 281 | 282 | 1,648,000 |
1995/02/20 | 285 | 288 | 282 | 282 | 602,000 |
1995/02/17 | 280 | 289 | 280 | 287 | 897,000 |
1995/02/16 | 280 | 284 | 280 | 280 | 542,000 |
1995/02/15 | 286 | 290 | 283 | 285 | 638,000 |
1995/02/14 | 289 | 290 | 286 | 286 | 536,000 |
1995/02/13 | 292 | 294 | 288 | 289 | 408,000 |
1995/02/10 | 283 | 290 | 281 | 290 | 717,000 |
1995/02/09 | 280 | 286 | 280 | 280 | 1,377,000 |
1995/02/08 | 285 | 286 | 281 | 283 | 356,000 |
1995/02/07 | 292 | 295 | 289 | 289 | 403,000 |
1995/02/06 | 296 | 296 | 291 | 292 | 519,000 |
1995/02/03 | 298 | 299 | 294 | 295 | 755,000 |
1995/02/02 | 301 | 301 | 295 | 298 | 998,000 |
1995/02/01 | 290 | 305 | 289 | 297 | 2,539,000 |
1995/01/31 | 294 | 297 | 286 | 286 | 784,000 |
1995/01/30 | 291 | 295 | 290 | 294 | 1,010,000 |
1995/01/27 | 292 | 295 | 289 | 291 | 689,000 |
1995/01/26 | 288 | 294 | 286 | 291 | 892,000 |
1995/01/25 | 281 | 296 | 281 | 290 | 1,325,000 |
1995/01/24 | 270 | 280 | 265 | 276 | 1,080,000 |
1995/01/23 | 278 | 282 | 267 | 267 | 1,501,000 |
1995/01/20 | 286 | 286 | 275 | 276 | 2,708,000 |
1995/01/19 | 289 | 290 | 284 | 286 | 1,666,000 |
1995/01/18 | 299 | 299 | 287 | 289 | 1,207,000 |
1995/01/17 | 299 | 301 | 297 | 300 | 362,000 |
1995/01/13 | 298 | 300 | 296 | 300 | 1,382,000 |
1995/01/12 | 300 | 300 | 298 | 298 | 600,000 |
1995/01/11 | 305 | 305 | 300 | 302 | 655,000 |
1995/01/10 | 300 | 305 | 299 | 305 | 265,000 |
1995/01/09 | 300 | 300 | 298 | 300 | 504,000 |
1995/01/06 | 305 | 305 | 299 | 300 | 578,000 |
1995/01/05 | 309 | 310 | 305 | 305 | 621,000 |
1995/01/04 | 310 | 312 | 309 | 311 | 345,000 |