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 |
---|---|---|---|---|---|
1997/12/30 | 79 | 84 | 76 | 83 | 520,000 |
1997/12/29 | 75 | 79 | 74 | 79 | 829,000 |
1997/12/26 | 78 | 83 | 73 | 74 | 1,826,000 |
1997/12/25 | 73 | 87 | 73 | 78 | 3,271,000 |
1997/12/24 | 70 | 77 | 67 | 73 | 3,314,000 |
1997/12/22 | 75 | 79 | 58 | 67 | 5,716,000 |
1997/12/19 | 95 | 95 | 75 | 85 | 3,091,000 |
1997/12/18 | 100 | 100 | 96 | 99 | 1,731,000 |
1997/12/17 | 96 | 103 | 91 | 100 | 2,405,000 |
1997/12/16 | 100 | 103 | 97 | 100 | 789,000 |
1997/12/15 | 98 | 100 | 95 | 99 | 1,420,000 |
1997/12/12 | 100 | 104 | 98 | 104 | 2,876,000 |
1997/12/11 | 104 | 105 | 100 | 100 | 669,000 |
1997/12/10 | 105 | 107 | 104 | 104 | 655,000 |
1997/12/09 | 102 | 107 | 102 | 107 | 799,000 |
1997/12/08 | 102 | 107 | 101 | 101 | 673,000 |
1997/12/05 | 111 | 112 | 100 | 104 | 1,881,000 |
1997/12/04 | 112 | 113 | 111 | 111 | 1,313,000 |
1997/12/03 | 115 | 116 | 111 | 114 | 1,404,000 |
1997/12/02 | 118 | 118 | 115 | 116 | 751,000 |
1997/12/01 | 112 | 122 | 112 | 119 | 1,454,000 |
1997/11/28 | 112 | 115 | 112 | 113 | 1,172,000 |
1997/11/27 | 118 | 119 | 110 | 111 | 1,363,000 |
1997/11/26 | 115 | 120 | 110 | 110 | 1,836,000 |
1997/11/25 | 110 | 122 | 110 | 112 | 1,946,000 |
1997/11/21 | 124 | 126 | 121 | 125 | 1,036,000 |
1997/11/20 | 127 | 127 | 120 | 122 | 1,554,000 |
1997/11/19 | 125 | 126 | 116 | 117 | 805,000 |
1997/11/18 | 125 | 130 | 123 | 126 | 712,000 |
1997/11/17 | 118 | 128 | 118 | 128 | 1,433,000 |
1997/11/14 | 119 | 121 | 117 | 117 | 1,479,000 |
1997/11/13 | 118 | 128 | 116 | 120 | 1,158,000 |
1997/11/12 | 126 | 128 | 116 | 120 | 3,616,000 |
1997/11/11 | 130 | 132 | 126 | 128 | 2,370,000 |
1997/11/10 | 126 | 130 | 125 | 127 | 1,767,000 |
1997/11/07 | 135 | 136 | 127 | 128 | 3,070,000 |
1997/11/06 | 137 | 140 | 135 | 136 | 1,457,000 |
1997/11/05 | 146 | 146 | 136 | 142 | 802,000 |
1997/11/04 | 145 | 148 | 140 | 147 | 1,012,000 |
1997/10/31 | 146 | 148 | 142 | 145 | 647,000 |
1997/10/30 | 144 | 149 | 140 | 146 | 1,338,000 |
1997/10/29 | 147 | 150 | 143 | 150 | 981,000 |
1997/10/28 | 135 | 140 | 134 | 137 | 1,641,000 |
1997/10/27 | 149 | 149 | 141 | 142 | 579,000 |
1997/10/24 | 145 | 153 | 142 | 150 | 760,000 |
1997/10/23 | 152 | 153 | 144 | 145 | 1,742,000 |
1997/10/22 | 142 | 154 | 138 | 150 | 2,136,000 |
1997/10/21 | 137 | 141 | 136 | 138 | 926,000 |
1997/10/20 | 136 | 136 | 133 | 134 | 612,000 |
1997/10/17 | 135 | 137 | 134 | 134 | 1,089,000 |
1997/10/16 | 131 | 136 | 131 | 136 | 1,663,000 |
1997/10/15 | 135 | 139 | 135 | 136 | 1,999,000 |
1997/10/14 | 136 | 138 | 135 | 137 | 971,000 |
1997/10/13 | 133 | 137 | 133 | 135 | 1,201,000 |
1997/10/09 | 133 | 137 | 133 | 133 | 1,819,000 |
1997/10/08 | 132 | 138 | 132 | 136 | 1,048,000 |
1997/10/07 | 133 | 138 | 133 | 133 | 1,492,000 |
1997/10/06 | 134 | 135 | 129 | 130 | 2,707,000 |
1997/10/03 | 135 | 144 | 131 | 144 | 1,660,000 |
1997/10/02 | 146 | 146 | 135 | 135 | 2,373,000 |
1997/10/01 | 150 | 152 | 140 | 146 | 2,060,000 |
1997/09/30 | 151 | 155 | 150 | 155 | 786,000 |
1997/09/29 | 153 | 155 | 150 | 153 | 1,550,000 |
1997/09/26 | 160 | 163 | 154 | 155 | 1,557,000 |
1997/09/25 | 165 | 168 | 161 | 161 | 735,000 |
1997/09/24 | 165 | 168 | 163 | 165 | 623,000 |
1997/09/22 | 166 | 168 | 165 | 168 | 1,361,000 |
1997/09/19 | 172 | 174 | 165 | 166 | 2,313,000 |
1997/09/18 | 175 | 178 | 172 | 176 | 1,402,000 |
1997/09/17 | 183 | 188 | 176 | 176 | 1,071,000 |
1997/09/16 | 181 | 186 | 177 | 178 | 1,421,000 |
1997/09/12 | 187 | 189 | 184 | 184 | 2,275,000 |
1997/09/11 | 192 | 193 | 188 | 189 | 1,107,000 |
1997/09/10 | 194 | 196 | 191 | 194 | 594,000 |
1997/09/09 | 193 | 197 | 193 | 196 | 299,000 |
1997/09/08 | 200 | 202 | 192 | 192 | 1,330,000 |
1997/09/05 | 200 | 203 | 196 | 203 | 1,134,000 |
1997/09/04 | 193 | 197 | 193 | 195 | 545,000 |
1997/09/03 | 198 | 198 | 195 | 198 | 712,000 |
1997/09/02 | 191 | 195 | 190 | 193 | 870,000 |
1997/09/01 | 194 | 195 | 192 | 192 | 625,000 |
1997/08/29 | 196 | 199 | 193 | 198 | 558,000 |
1997/08/28 | 197 | 198 | 196 | 196 | 567,000 |
1997/08/27 | 201 | 203 | 196 | 197 | 867,000 |
1997/08/26 | 203 | 205 | 196 | 203 | 882,000 |
1997/08/25 | 194 | 195 | 193 | 193 | 444,000 |
1997/08/22 | 195 | 197 | 193 | 193 | 1,087,000 |
1997/08/21 | 199 | 199 | 195 | 196 | 462,000 |
1997/08/20 | 194 | 195 | 192 | 195 | 735,000 |
1997/08/19 | 195 | 197 | 192 | 192 | 683,000 |
1997/08/18 | 190 | 195 | 190 | 193 | 1,315,000 |
1997/08/15 | 199 | 201 | 198 | 198 | 1,773,000 |
1997/08/14 | 200 | 205 | 199 | 204 | 898,000 |
1997/08/13 | 200 | 202 | 198 | 199 | 1,639,000 |
1997/08/12 | 202 | 204 | 199 | 202 | 1,849,000 |
1997/08/11 | 205 | 209 | 201 | 201 | 720,000 |
1997/08/08 | 202 | 215 | 202 | 215 | 825,000 |
1997/08/07 | 207 | 210 | 205 | 205 | 475,000 |
1997/08/06 | 200 | 211 | 200 | 208 | 839,000 |
1997/08/05 | 203 | 205 | 200 | 200 | 971,000 |
1997/08/04 | 205 | 208 | 203 | 203 | 664,000 |
1997/08/01 | 211 | 213 | 200 | 205 | 1,167,000 |
1997/07/31 | 215 | 220 | 210 | 212 | 1,002,000 |
1997/07/30 | 220 | 222 | 215 | 215 | 727,000 |
1997/07/29 | 223 | 225 | 220 | 220 | 1,151,000 |
1997/07/28 | 230 | 231 | 223 | 223 | 852,000 |
1997/07/25 | 231 | 232 | 230 | 230 | 660,000 |
1997/07/24 | 231 | 232 | 230 | 232 | 1,215,000 |
1997/07/23 | 230 | 232 | 226 | 231 | 1,033,000 |
1997/07/22 | 225 | 230 | 225 | 225 | 583,000 |
1997/07/18 | 225 | 231 | 225 | 225 | 707,000 |
1997/07/17 | 233 | 233 | 227 | 228 | 640,000 |
1997/07/16 | 230 | 233 | 228 | 230 | 1,048,000 |
1997/07/15 | 230 | 232 | 228 | 229 | 979,000 |
1997/07/14 | 231 | 233 | 228 | 232 | 1,053,000 |
1997/07/11 | 237 | 238 | 229 | 229 | 1,868,000 |
1997/07/10 | 239 | 239 | 237 | 237 | 1,011,000 |
1997/07/09 | 239 | 240 | 236 | 239 | 838,000 |
1997/07/08 | 235 | 241 | 235 | 239 | 1,569,000 |
1997/07/07 | 241 | 241 | 234 | 234 | 1,923,000 |
1997/07/04 | 246 | 248 | 242 | 242 | 940,000 |
1997/07/03 | 249 | 249 | 245 | 246 | 2,024,000 |
1997/07/02 | 247 | 248 | 244 | 246 | 1,474,000 |
1997/07/01 | 251 | 252 | 243 | 244 | 2,289,000 |
1997/06/30 | 249 | 253 | 245 | 250 | 1,799,000 |
1997/06/27 | 254 | 255 | 247 | 248 | 3,934,000 |
1997/06/26 | 262 | 262 | 252 | 254 | 11,869,000 |
1997/06/25 | 252 | 264 | 247 | 264 | 23,187,000 |
1997/06/24 | 222 | 222 | 220 | 222 | 542,000 |
1997/06/23 | 223 | 223 | 219 | 220 | 904,000 |
1997/06/20 | 226 | 228 | 224 | 224 | 868,000 |
1997/06/19 | 227 | 227 | 225 | 225 | 611,000 |
1997/06/18 | 229 | 230 | 227 | 229 | 689,000 |
1997/06/17 | 226 | 230 | 226 | 230 | 1,080,000 |
1997/06/16 | 225 | 226 | 221 | 226 | 425,000 |
1997/06/13 | 223 | 227 | 222 | 226 | 2,905,000 |
1997/06/12 | 224 | 226 | 220 | 226 | 1,210,000 |
1997/06/11 | 217 | 223 | 216 | 221 | 1,455,000 |
1997/06/10 | 215 | 218 | 213 | 215 | 725,000 |
1997/06/09 | 216 | 219 | 213 | 215 | 1,076,000 |
1997/06/06 | 219 | 221 | 217 | 218 | 514,000 |
1997/06/05 | 224 | 224 | 219 | 219 | 531,000 |
1997/06/04 | 223 | 225 | 221 | 224 | 587,000 |
1997/06/03 | 223 | 225 | 221 | 223 | 1,270,000 |
1997/06/02 | 220 | 223 | 217 | 223 | 600,000 |
1997/05/30 | 220 | 222 | 215 | 215 | 1,728,000 |
1997/05/29 | 225 | 225 | 219 | 224 | 1,154,000 |
1997/05/28 | 225 | 227 | 219 | 227 | 2,166,000 |
1997/05/27 | 228 | 230 | 223 | 224 | 616,000 |
1997/05/26 | 230 | 231 | 226 | 228 | 580,000 |
1997/05/23 | 231 | 234 | 228 | 228 | 1,669,000 |
1997/05/22 | 230 | 234 | 230 | 231 | 1,452,000 |
1997/05/21 | 238 | 239 | 232 | 232 | 956,000 |
1997/05/20 | 238 | 240 | 235 | 235 | 1,545,000 |
1997/05/19 | 235 | 238 | 233 | 238 | 2,334,000 |
1997/05/16 | 233 | 236 | 231 | 232 | 1,862,000 |
1997/05/15 | 236 | 236 | 230 | 235 | 1,616,000 |
1997/05/14 | 233 | 237 | 232 | 234 | 1,519,000 |
1997/05/13 | 230 | 235 | 230 | 232 | 1,521,000 |
1997/05/12 | 225 | 229 | 223 | 228 | 723,000 |
1997/05/09 | 237 | 237 | 228 | 228 | 1,087,000 |
1997/05/08 | 234 | 234 | 226 | 232 | 989,000 |
1997/05/07 | 236 | 239 | 233 | 234 | 2,791,000 |
1997/05/06 | 231 | 238 | 231 | 234 | 4,485,000 |
1997/05/02 | 224 | 229 | 222 | 226 | 2,344,000 |
1997/05/01 | 223 | 226 | 219 | 224 | 3,148,000 |
1997/04/30 | 215 | 219 | 215 | 218 | 1,771,000 |
1997/04/28 | 214 | 215 | 213 | 213 | 858,000 |
1997/04/25 | 211 | 215 | 211 | 214 | 762,000 |
1997/04/24 | 211 | 216 | 211 | 212 | 1,812,000 |
1997/04/23 | 216 | 216 | 211 | 211 | 1,222,000 |
1997/04/22 | 216 | 219 | 213 | 215 | 1,692,000 |
1997/04/21 | 214 | 219 | 212 | 215 | 1,676,000 |
1997/04/18 | 210 | 212 | 206 | 210 | 1,963,000 |
1997/04/17 | 200 | 207 | 198 | 207 | 2,134,000 |
1997/04/16 | 196 | 200 | 194 | 198 | 2,529,000 |
1997/04/15 | 191 | 196 | 190 | 196 | 2,029,000 |
1997/04/14 | 200 | 201 | 195 | 196 | 1,417,000 |
1997/04/11 | 198 | 202 | 195 | 201 | 1,617,000 |
1997/04/10 | 203 | 205 | 198 | 198 | 1,770,000 |
1997/04/09 | 208 | 210 | 201 | 201 | 5,247,000 |
1997/04/08 | 211 | 215 | 210 | 213 | 810,000 |
1997/04/07 | 211 | 213 | 210 | 212 | 1,137,000 |
1997/04/04 | 214 | 215 | 210 | 211 | 1,515,000 |
1997/04/03 | 211 | 214 | 211 | 213 | 677,000 |
1997/04/02 | 207 | 213 | 206 | 213 | 1,139,000 |
1997/04/01 | 207 | 209 | 203 | 206 | 1,138,000 |
1997/03/31 | 211 | 214 | 210 | 210 | 561,000 |
1997/03/28 | 211 | 215 | 208 | 214 | 676,000 |
1997/03/27 | 212 | 214 | 209 | 211 | 2,710,000 |
1997/03/26 | 210 | 214 | 206 | 211 | 1,063,000 |
1997/03/25 | 204 | 211 | 204 | 205 | 3,577,000 |
1997/03/24 | 211 | 212 | 204 | 204 | 860,000 |
1997/03/21 | 210 | 211 | 208 | 211 | 668,000 |
1997/03/19 | 210 | 210 | 206 | 209 | 988,000 |
1997/03/18 | 207 | 212 | 205 | 210 | 2,556,000 |
1997/03/17 | 208 | 208 | 205 | 207 | 1,114,000 |
1997/03/14 | 196 | 208 | 196 | 208 | 3,687,000 |
1997/03/13 | 210 | 211 | 206 | 206 | 1,071,000 |
1997/03/12 | 214 | 215 | 210 | 210 | 1,617,000 |
1997/03/11 | 215 | 216 | 212 | 213 | 655,000 |
1997/03/10 | 217 | 219 | 213 | 216 | 1,634,000 |
1997/03/07 | 217 | 220 | 215 | 219 | 607,000 |
1997/03/06 | 220 | 222 | 218 | 218 | 1,025,000 |
1997/03/05 | 226 | 226 | 220 | 220 | 892,000 |
1997/03/04 | 230 | 230 | 224 | 224 | 736,000 |
1997/03/03 | 225 | 227 | 223 | 225 | 1,003,000 |
1997/02/28 | 235 | 235 | 227 | 227 | 688,000 |
1997/02/27 | 237 | 239 | 235 | 238 | 306,000 |
1997/02/26 | 242 | 242 | 237 | 239 | 591,000 |
1997/02/25 | 240 | 246 | 240 | 242 | 2,555,000 |
1997/02/24 | 245 | 248 | 242 | 242 | 611,000 |
1997/02/21 | 249 | 250 | 245 | 245 | 973,000 |
1997/02/20 | 242 | 251 | 241 | 250 | 1,694,000 |
1997/02/19 | 239 | 243 | 237 | 242 | 580,000 |
1997/02/18 | 242 | 243 | 239 | 239 | 667,000 |
1997/02/17 | 239 | 243 | 237 | 242 | 866,000 |
1997/02/14 | 232 | 241 | 227 | 237 | 2,067,000 |
1997/02/13 | 230 | 233 | 227 | 231 | 1,296,000 |
1997/02/12 | 229 | 230 | 226 | 227 | 582,000 |
1997/02/10 | 229 | 230 | 225 | 229 | 368,000 |
1997/02/07 | 230 | 231 | 225 | 228 | 1,047,000 |
1997/02/06 | 233 | 233 | 225 | 230 | 862,000 |
1997/02/05 | 227 | 230 | 224 | 228 | 750,000 |
1997/02/04 | 234 | 238 | 228 | 229 | 1,432,000 |
1997/02/03 | 233 | 235 | 228 | 228 | 384,000 |
1997/01/31 | 229 | 236 | 227 | 231 | 1,453,000 |
1997/01/30 | 231 | 232 | 225 | 227 | 953,000 |
1997/01/29 | 226 | 232 | 222 | 230 | 995,000 |
1997/01/28 | 221 | 232 | 220 | 231 | 579,000 |
1997/01/27 | 225 | 233 | 223 | 223 | 948,000 |
1997/01/24 | 225 | 229 | 225 | 225 | 1,057,000 |
1997/01/23 | 229 | 233 | 225 | 225 | 501,000 |
1997/01/22 | 227 | 234 | 224 | 233 | 722,000 |
1997/01/21 | 220 | 226 | 220 | 224 | 794,000 |
1997/01/20 | 228 | 229 | 220 | 223 | 919,000 |
1997/01/17 | 228 | 232 | 227 | 232 | 746,000 |
1997/01/16 | 230 | 231 | 226 | 229 | 979,000 |
1997/01/14 | 225 | 230 | 220 | 225 | 1,500,000 |
1997/01/13 | 218 | 241 | 213 | 235 | 1,022,000 |
1997/01/10 | 212 | 222 | 211 | 212 | 2,173,000 |
1997/01/09 | 217 | 225 | 211 | 212 | 1,407,000 |
1997/01/08 | 232 | 233 | 222 | 225 | 1,396,000 |
1997/01/07 | 239 | 239 | 233 | 234 | 738,000 |
1997/01/06 | 236 | 241 | 234 | 241 | 463,000 |