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 |
|---|---|---|---|---|---|
| 1996/12/30 | 235 | 237 | 233 | 236 | 1,156,000 |
| 1996/12/27 | 236 | 240 | 234 | 237 | 1,069,000 |
| 1996/12/26 | 234 | 238 | 231 | 234 | 2,511,000 |
| 1996/12/25 | 230 | 233 | 230 | 230 | 1,824,000 |
| 1996/12/24 | 236 | 239 | 233 | 233 | 1,462,000 |
| 1996/12/20 | 248 | 248 | 230 | 235 | 2,772,000 |
| 1996/12/19 | 251 | 254 | 248 | 248 | 1,499,000 |
| 1996/12/18 | 258 | 261 | 256 | 256 | 999,000 |
| 1996/12/17 | 264 | 265 | 260 | 263 | 416,000 |
| 1996/12/16 | 270 | 270 | 261 | 268 | 409,000 |
| 1996/12/13 | 265 | 270 | 254 | 270 | 2,808,000 |
| 1996/12/12 | 262 | 266 | 259 | 260 | 663,000 |
| 1996/12/11 | 265 | 268 | 265 | 267 | 1,002,000 |
| 1996/12/10 | 270 | 270 | 265 | 268 | 1,568,000 |
| 1996/12/09 | 265 | 270 | 262 | 270 | 577,000 |
| 1996/12/06 | 266 | 266 | 260 | 260 | 1,249,000 |
| 1996/12/05 | 264 | 270 | 264 | 268 | 3,061,000 |
| 1996/12/04 | 264 | 264 | 262 | 263 | 904,000 |
| 1996/12/03 | 270 | 270 | 262 | 264 | 1,115,000 |
| 1996/12/02 | 280 | 283 | 275 | 275 | 570,000 |
| 1996/11/29 | 283 | 283 | 280 | 281 | 767,000 |
| 1996/11/28 | 286 | 287 | 283 | 283 | 1,261,000 |
| 1996/11/27 | 287 | 290 | 286 | 288 | 835,000 |
| 1996/11/26 | 287 | 290 | 285 | 287 | 1,387,000 |
| 1996/11/25 | 287 | 288 | 283 | 285 | 806,000 |
| 1996/11/22 | 282 | 286 | 282 | 286 | 449,000 |
| 1996/11/21 | 286 | 288 | 283 | 283 | 765,000 |
| 1996/11/20 | 286 | 288 | 285 | 287 | 545,000 |
| 1996/11/19 | 284 | 286 | 283 | 286 | 371,000 |
| 1996/11/18 | 285 | 288 | 283 | 283 | 471,000 |
| 1996/11/15 | 285 | 288 | 283 | 285 | 917,000 |
| 1996/11/14 | 288 | 288 | 285 | 285 | 415,000 |
| 1996/11/13 | 289 | 289 | 286 | 287 | 667,000 |
| 1996/11/12 | 290 | 293 | 288 | 289 | 466,000 |
| 1996/11/11 | 290 | 294 | 288 | 288 | 363,000 |
| 1996/11/08 | 286 | 292 | 285 | 292 | 868,000 |
| 1996/11/07 | 291 | 292 | 288 | 288 | 908,000 |
| 1996/11/06 | 287 | 290 | 285 | 285 | 611,000 |
| 1996/11/05 | 287 | 287 | 285 | 287 | 654,000 |
| 1996/11/01 | 287 | 288 | 284 | 285 | 1,256,000 |
| 1996/10/31 | 287 | 288 | 284 | 287 | 715,000 |
| 1996/10/30 | 287 | 289 | 285 | 285 | 590,000 |
| 1996/10/29 | 290 | 293 | 286 | 286 | 832,000 |
| 1996/10/28 | 285 | 294 | 284 | 293 | 659,000 |
| 1996/10/25 | 287 | 288 | 283 | 283 | 1,359,000 |
| 1996/10/24 | 288 | 290 | 287 | 288 | 653,000 |
| 1996/10/23 | 292 | 294 | 289 | 291 | 850,000 |
| 1996/10/22 | 292 | 300 | 292 | 292 | 842,000 |
| 1996/10/21 | 302 | 302 | 295 | 297 | 231,000 |
| 1996/10/18 | 294 | 303 | 292 | 302 | 1,839,000 |
| 1996/10/17 | 297 | 297 | 292 | 294 | 1,213,000 |
| 1996/10/16 | 298 | 298 | 294 | 296 | 928,000 |
| 1996/10/15 | 289 | 299 | 289 | 299 | 1,915,000 |
| 1996/10/14 | 288 | 291 | 287 | 288 | 751,000 |
| 1996/10/11 | 290 | 291 | 286 | 288 | 4,040,000 |
| 1996/10/09 | 290 | 293 | 289 | 290 | 1,905,000 |
| 1996/10/08 | 295 | 299 | 293 | 295 | 1,169,000 |
| 1996/10/07 | 295 | 296 | 294 | 295 | 882,000 |
| 1996/10/04 | 292 | 297 | 290 | 294 | 1,025,000 |
| 1996/10/03 | 301 | 301 | 295 | 296 | 1,004,000 |
| 1996/10/02 | 300 | 301 | 298 | 299 | 1,598,000 |
| 1996/10/01 | 300 | 302 | 298 | 298 | 868,000 |
| 1996/09/30 | 305 | 305 | 299 | 305 | 752,000 |
| 1996/09/27 | 301 | 305 | 300 | 305 | 1,236,000 |
| 1996/09/26 | 302 | 308 | 299 | 305 | 857,000 |
| 1996/09/25 | 299 | 302 | 298 | 302 | 529,000 |
| 1996/09/24 | 300 | 302 | 299 | 299 | 586,000 |
| 1996/09/20 | 304 | 304 | 298 | 299 | 1,528,000 |
| 1996/09/19 | 299 | 304 | 299 | 304 | 1,088,000 |
| 1996/09/18 | 303 | 306 | 298 | 298 | 941,000 |
| 1996/09/17 | 297 | 309 | 295 | 303 | 2,072,000 |
| 1996/09/13 | 292 | 293 | 288 | 293 | 2,156,000 |
| 1996/09/12 | 291 | 294 | 288 | 293 | 420,000 |
| 1996/09/11 | 292 | 294 | 291 | 291 | 1,088,000 |
| 1996/09/10 | 290 | 295 | 287 | 295 | 1,163,000 |
| 1996/09/09 | 295 | 295 | 286 | 286 | 554,000 |
| 1996/09/06 | 300 | 300 | 288 | 288 | 823,000 |
| 1996/09/05 | 294 | 298 | 294 | 295 | 1,166,000 |
| 1996/09/04 | 294 | 295 | 290 | 294 | 462,000 |
| 1996/09/03 | 288 | 294 | 282 | 294 | 582,000 |
| 1996/09/02 | 290 | 291 | 288 | 288 | 469,000 |
| 1996/08/30 | 291 | 292 | 289 | 292 | 1,352,000 |
| 1996/08/29 | 293 | 297 | 289 | 291 | 1,326,000 |
| 1996/08/28 | 296 | 299 | 294 | 294 | 668,000 |
| 1996/08/27 | 295 | 299 | 295 | 296 | 343,000 |
| 1996/08/26 | 304 | 304 | 296 | 296 | 317,000 |
| 1996/08/23 | 310 | 310 | 300 | 302 | 428,000 |
| 1996/08/22 | 307 | 312 | 305 | 310 | 252,000 |
| 1996/08/21 | 307 | 312 | 303 | 312 | 1,163,000 |
| 1996/08/20 | 305 | 305 | 300 | 305 | 607,000 |
| 1996/08/19 | 300 | 303 | 298 | 302 | 660,000 |
| 1996/08/16 | 299 | 302 | 296 | 298 | 746,000 |
| 1996/08/15 | 301 | 304 | 297 | 299 | 943,000 |
| 1996/08/14 | 301 | 304 | 300 | 302 | 420,000 |
| 1996/08/13 | 294 | 304 | 294 | 302 | 899,000 |
| 1996/08/12 | 294 | 295 | 289 | 293 | 428,000 |
| 1996/08/09 | 301 | 303 | 297 | 298 | 942,000 |
| 1996/08/08 | 297 | 302 | 295 | 301 | 1,598,000 |
| 1996/08/07 | 301 | 303 | 295 | 295 | 378,000 |
| 1996/08/06 | 304 | 304 | 301 | 301 | 880,000 |
| 1996/08/05 | 303 | 307 | 301 | 305 | 792,000 |
| 1996/08/02 | 301 | 303 | 299 | 300 | 1,543,000 |
| 1996/08/01 | 296 | 300 | 293 | 300 | 1,577,000 |
| 1996/07/31 | 304 | 304 | 297 | 297 | 1,041,000 |
| 1996/07/30 | 303 | 307 | 301 | 302 | 1,163,000 |
| 1996/07/29 | 306 | 310 | 303 | 303 | 869,000 |
| 1996/07/26 | 305 | 310 | 303 | 305 | 1,018,000 |
| 1996/07/25 | 300 | 303 | 298 | 300 | 1,134,000 |
| 1996/07/24 | 304 | 305 | 297 | 300 | 729,000 |
| 1996/07/23 | 305 | 307 | 301 | 307 | 1,252,000 |
| 1996/07/22 | 315 | 317 | 308 | 308 | 1,147,000 |
| 1996/07/19 | 319 | 322 | 317 | 317 | 782,000 |
| 1996/07/18 | 319 | 321 | 316 | 318 | 847,000 |
| 1996/07/17 | 317 | 319 | 315 | 318 | 869,000 |
| 1996/07/16 | 316 | 318 | 315 | 316 | 1,666,000 |
| 1996/07/15 | 315 | 321 | 313 | 321 | 1,531,000 |
| 1996/07/12 | 317 | 320 | 315 | 319 | 921,000 |
| 1996/07/11 | 321 | 324 | 320 | 320 | 1,096,000 |
| 1996/07/10 | 324 | 327 | 323 | 324 | 1,245,000 |
| 1996/07/09 | 320 | 323 | 319 | 323 | 2,209,000 |
| 1996/07/08 | 317 | 320 | 315 | 320 | 992,000 |
| 1996/07/05 | 325 | 328 | 321 | 322 | 581,000 |
| 1996/07/04 | 331 | 331 | 326 | 326 | 630,000 |
| 1996/07/03 | 332 | 332 | 329 | 330 | 788,000 |
| 1996/07/02 | 335 | 335 | 328 | 331 | 766,000 |
| 1996/07/01 | 336 | 337 | 332 | 335 | 1,199,000 |
| 1996/06/28 | 339 | 340 | 333 | 334 | 1,746,000 |
| 1996/06/27 | 338 | 342 | 335 | 338 | 1,941,000 |
| 1996/06/26 | 337 | 343 | 335 | 339 | 4,742,000 |
| 1996/06/25 | 340 | 340 | 335 | 337 | 2,141,000 |
| 1996/06/24 | 332 | 337 | 331 | 335 | 4,883,000 |
| 1996/06/21 | 320 | 327 | 319 | 327 | 2,187,000 |
| 1996/06/20 | 327 | 327 | 315 | 316 | 1,356,000 |
| 1996/06/19 | 324 | 329 | 324 | 325 | 536,000 |
| 1996/06/18 | 330 | 330 | 324 | 329 | 636,000 |
| 1996/06/17 | 329 | 332 | 326 | 326 | 1,012,000 |
| 1996/06/14 | 328 | 332 | 325 | 327 | 3,173,000 |
| 1996/06/13 | 321 | 328 | 321 | 325 | 1,795,000 |
| 1996/06/12 | 318 | 323 | 317 | 319 | 1,345,000 |
| 1996/06/11 | 314 | 318 | 313 | 317 | 856,000 |
| 1996/06/10 | 317 | 320 | 313 | 314 | 627,000 |
| 1996/06/07 | 315 | 318 | 314 | 318 | 572,000 |
| 1996/06/06 | 320 | 320 | 315 | 316 | 990,000 |
| 1996/06/05 | 322 | 323 | 320 | 320 | 359,000 |
| 1996/06/04 | 320 | 322 | 318 | 318 | 724,000 |
| 1996/06/03 | 323 | 324 | 319 | 323 | 1,427,000 |
| 1996/05/31 | 323 | 323 | 320 | 321 | 1,080,000 |
| 1996/05/30 | 325 | 326 | 321 | 321 | 1,999,000 |
| 1996/05/29 | 325 | 328 | 322 | 326 | 2,240,000 |
| 1996/05/28 | 315 | 323 | 315 | 323 | 1,133,000 |
| 1996/05/27 | 316 | 317 | 313 | 316 | 471,000 |
| 1996/05/24 | 313 | 315 | 311 | 315 | 1,521,000 |
| 1996/05/23 | 323 | 324 | 312 | 318 | 1,689,000 |
| 1996/05/22 | 327 | 332 | 325 | 325 | 1,861,000 |
| 1996/05/21 | 325 | 327 | 321 | 327 | 1,757,000 |
| 1996/05/20 | 323 | 327 | 323 | 323 | 1,248,000 |
| 1996/05/17 | 326 | 327 | 323 | 323 | 904,000 |
| 1996/05/16 | 330 | 331 | 325 | 326 | 1,358,000 |
| 1996/05/15 | 322 | 332 | 322 | 332 | 2,196,000 |
| 1996/05/14 | 321 | 324 | 318 | 320 | 913,000 |
| 1996/05/13 | 324 | 327 | 316 | 320 | 999,000 |
| 1996/05/10 | 323 | 328 | 322 | 327 | 1,856,000 |
| 1996/05/09 | 330 | 331 | 324 | 325 | 1,826,000 |
| 1996/05/08 | 327 | 328 | 325 | 327 | 1,680,000 |
| 1996/05/07 | 330 | 331 | 328 | 329 | 1,184,000 |
| 1996/05/02 | 331 | 335 | 330 | 332 | 1,764,000 |
| 1996/05/01 | 336 | 338 | 331 | 331 | 1,971,000 |
| 1996/04/30 | 330 | 334 | 330 | 333 | 1,411,000 |
| 1996/04/26 | 345 | 345 | 338 | 338 | 2,651,000 |
| 1996/04/25 | 340 | 349 | 339 | 345 | 5,340,000 |
| 1996/04/24 | 335 | 338 | 334 | 338 | 2,530,000 |
| 1996/04/23 | 341 | 341 | 333 | 335 | 3,046,000 |
| 1996/04/22 | 336 | 342 | 335 | 341 | 1,542,000 |
| 1996/04/19 | 336 | 338 | 333 | 335 | 1,644,000 |
| 1996/04/18 | 337 | 340 | 336 | 339 | 1,971,000 |
| 1996/04/17 | 340 | 343 | 338 | 340 | 3,507,000 |
| 1996/04/16 | 351 | 352 | 341 | 345 | 3,655,000 |
| 1996/04/15 | 353 | 356 | 352 | 353 | 4,851,000 |
| 1996/04/12 | 352 | 358 | 348 | 351 | 14,163,000 |
| 1996/04/11 | 338 | 352 | 337 | 350 | 16,549,000 |
| 1996/04/10 | 338 | 342 | 336 | 339 | 9,665,000 |
| 1996/04/09 | 331 | 338 | 331 | 335 | 12,599,000 |
| 1996/04/08 | 329 | 331 | 325 | 328 | 4,556,000 |
| 1996/04/05 | 324 | 331 | 322 | 327 | 4,121,000 |
| 1996/04/04 | 320 | 326 | 319 | 324 | 2,491,000 |
| 1996/04/03 | 329 | 330 | 319 | 319 | 4,121,000 |
| 1996/04/02 | 329 | 333 | 326 | 329 | 10,950,000 |
| 1996/04/01 | 322 | 328 | 321 | 327 | 9,270,000 |
| 1996/03/29 | 316 | 320 | 315 | 317 | 3,474,000 |
| 1996/03/28 | 321 | 326 | 317 | 318 | 10,105,000 |
| 1996/03/27 | 304 | 321 | 303 | 319 | 14,865,000 |
| 1996/03/26 | 299 | 306 | 295 | 303 | 4,694,000 |
| 1996/03/25 | 290 | 292 | 286 | 289 | 1,032,000 |
| 1996/03/22 | 293 | 294 | 289 | 290 | 1,062,000 |
| 1996/03/21 | 282 | 291 | 280 | 290 | 1,543,000 |
| 1996/03/19 | 280 | 286 | 280 | 285 | 2,002,000 |
| 1996/03/18 | 279 | 280 | 276 | 280 | 686,000 |
| 1996/03/15 | 270 | 279 | 268 | 279 | 1,931,000 |
| 1996/03/14 | 265 | 267 | 264 | 267 | 1,668,000 |
| 1996/03/13 | 275 | 276 | 265 | 270 | 1,885,000 |
| 1996/03/12 | 276 | 278 | 274 | 275 | 1,272,000 |
| 1996/03/11 | 275 | 279 | 274 | 277 | 1,021,000 |
| 1996/03/08 | 275 | 284 | 275 | 284 | 4,286,000 |
| 1996/03/07 | 285 | 285 | 280 | 280 | 1,127,000 |
| 1996/03/06 | 287 | 289 | 285 | 285 | 808,000 |
| 1996/03/05 | 285 | 290 | 284 | 287 | 1,808,000 |
| 1996/03/04 | 289 | 290 | 286 | 286 | 779,000 |
| 1996/03/01 | 287 | 295 | 286 | 289 | 741,000 |
| 1996/02/29 | 287 | 297 | 285 | 297 | 930,000 |
| 1996/02/28 | 288 | 291 | 285 | 285 | 458,000 |
| 1996/02/27 | 291 | 291 | 287 | 288 | 1,284,000 |
| 1996/02/26 | 293 | 297 | 293 | 296 | 592,000 |
| 1996/02/23 | 296 | 298 | 294 | 296 | 1,222,000 |
| 1996/02/22 | 292 | 298 | 291 | 295 | 2,355,000 |
| 1996/02/21 | 295 | 296 | 292 | 293 | 1,043,000 |
| 1996/02/20 | 292 | 293 | 287 | 292 | 1,282,000 |
| 1996/02/19 | 297 | 299 | 295 | 295 | 460,000 |
| 1996/02/16 | 298 | 300 | 293 | 297 | 2,143,000 |
| 1996/02/15 | 301 | 305 | 298 | 298 | 1,824,000 |
| 1996/02/14 | 300 | 306 | 300 | 306 | 1,875,000 |
| 1996/02/13 | 306 | 308 | 300 | 300 | 1,364,000 |
| 1996/02/09 | 308 | 309 | 303 | 306 | 2,768,000 |
| 1996/02/08 | 304 | 309 | 303 | 305 | 4,175,000 |
| 1996/02/07 | 299 | 307 | 297 | 304 | 3,455,000 |
| 1996/02/06 | 297 | 298 | 291 | 297 | 2,806,000 |
| 1996/02/05 | 307 | 307 | 298 | 299 | 2,330,000 |
| 1996/02/02 | 307 | 310 | 304 | 305 | 9,985,000 |
| 1996/02/01 | 299 | 307 | 296 | 303 | 13,795,000 |
| 1996/01/31 | 290 | 298 | 286 | 294 | 6,116,000 |
| 1996/01/30 | 279 | 286 | 279 | 285 | 1,588,000 |
| 1996/01/29 | 281 | 284 | 278 | 278 | 476,000 |
| 1996/01/26 | 277 | 284 | 275 | 284 | 746,000 |
| 1996/01/25 | 275 | 277 | 274 | 277 | 1,363,000 |
| 1996/01/24 | 275 | 275 | 269 | 273 | 1,218,000 |
| 1996/01/23 | 275 | 278 | 273 | 275 | 1,011,000 |
| 1996/01/22 | 281 | 283 | 274 | 276 | 1,192,000 |
| 1996/01/19 | 284 | 285 | 281 | 283 | 1,758,000 |
| 1996/01/18 | 285 | 287 | 283 | 284 | 2,246,000 |
| 1996/01/17 | 289 | 290 | 286 | 289 | 2,830,000 |
| 1996/01/16 | 280 | 284 | 279 | 284 | 1,150,000 |
| 1996/01/12 | 285 | 287 | 280 | 280 | 2,496,000 |
| 1996/01/11 | 285 | 287 | 283 | 285 | 1,670,000 |
| 1996/01/10 | 290 | 290 | 285 | 290 | 2,461,000 |
| 1996/01/09 | 292 | 292 | 288 | 291 | 1,151,000 |
| 1996/01/08 | 294 | 295 | 289 | 292 | 2,289,000 |
| 1996/01/05 | 293 | 295 | 291 | 294 | 6,020,000 |
| 1996/01/04 | 291 | 294 | 289 | 293 | 3,905,000 |