日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 112 115 112 112 113,000
1998/12/29 111 115 111 115 285,000
1998/12/28 115 116 111 114 360,000
1998/12/25 114 115 112 115 272,000
1998/12/24 115 117 110 114 1,041,000
1998/12/22 119 122 116 116 882,000
1998/12/21 116 119 115 118 445,000
1998/12/18 124 124 118 121 836,000
1998/12/17 124 124 121 121 621,000
1998/12/16 126 127 124 125 551,000
1998/12/15 128 129 126 129 2,440,000
1998/12/14 126 126 125 126 1,320,000
1998/12/11 125 127 124 126 2,815,000
1998/12/10 126 127 125 125 1,261,000
1998/12/09 125 127 124 127 855,000
1998/12/08 125 128 124 125 1,385,000
1998/12/07 124 125 123 125 909,000
1998/12/04 122 124 121 122 748,000
1998/12/03 122 124 121 124 1,070,000
1998/12/02 125 127 122 125 2,734,000
1998/12/01 125 130 124 130 6,710,000
1998/11/30 122 127 120 124 5,202,000
1998/11/27 115 120 114 117 3,964,000
1998/11/26 111 113 110 113 502,000
1998/11/25 111 113 110 113 875,000
1998/11/24 110 112 109 111 1,521,000
1998/11/20 109 110 108 110 1,227,000
1998/11/19 106 109 106 109 660,000
1998/11/18 106 109 105 105 935,000
1998/11/17 106 107 105 106 381,000
1998/11/16 104 110 104 110 715,000
1998/11/13 104 108 103 108 975,000
1998/11/12 105 108 103 103 774,000
1998/11/11 105 109 104 109 898,000
1998/11/10 106 108 106 106 414,000
1998/11/09 110 111 108 109 511,000
1998/11/06 110 111 107 110 899,000
1998/11/05 110 112 106 112 3,002,000
1998/11/04 107 110 103 107 3,089,000
1998/11/02 101 105 100 105 335,000
1998/10/30 100 106 100 101 2,036,000
1998/10/29 100 100 97 100 550,000
1998/10/28 99 101 99 99 354,000
1998/10/27 101 102 98 99 204,000
1998/10/26 100 102 100 102 202,000
1998/10/23 108 109 102 105 644,000
1998/10/22 103 109 103 108 2,813,000
1998/10/21 104 105 100 105 2,663,000
1998/10/20 100 104 98 104 399,000
1998/10/19 98 104 98 101 646,000
1998/10/16 102 102 101 101 764,000
1998/10/15 101 102 99 101 813,000
1998/10/14 103 103 100 101 851,000
1998/10/13 102 104 101 103 822,000
1998/10/12 103 105 100 105 1,242,000
1998/10/09 93 99 93 98 1,751,000
1998/10/08 95 96 91 94 568,000
1998/10/07 92 97 91 96 1,872,000
1998/10/06 94 95 93 94 539,000
1998/10/05 92 92 89 92 473,000
1998/10/02 90 95 90 95 840,000
1998/10/01 94 95 90 92 1,208,000
1998/09/30 97 98 92 96 1,974,000
1998/09/29 99 99 92 93 585,000
1998/09/28 92 98 90 95 1,294,000
1998/09/25 95 95 85 85 2,653,000
1998/09/24 98 100 95 97 2,188,000
1998/09/22 102 102 97 100 1,122,000
1998/09/21 97 100 97 98 274,000
1998/09/18 97 105 97 102 1,412,000
1998/09/17 99 100 96 97 477,000
1998/09/16 97 100 96 96 1,004,000
1998/09/14 100 102 98 99 554,000
1998/09/11 98 102 98 99 3,968,000
1998/09/10 105 105 100 104 619,000
1998/09/09 105 105 101 105 763,000
1998/09/08 105 109 100 102 1,847,000
1998/09/07 100 109 100 106 933,000
1998/09/04 98 105 98 100 772,000
1998/09/03 107 107 100 102 460,000
1998/09/02 103 108 102 107 1,860,000
1998/09/01 96 105 96 102 711,000
1998/08/31 102 105 99 103 552,000
1998/08/28 101 101 98 98 1,259,000
1998/08/27 105 105 101 101 864,000
1998/08/26 107 109 105 105 617,000
1998/08/25 107 110 106 107 268,000
1998/08/24 107 108 106 106 387,000
1998/08/21 111 111 108 108 520,000
1998/08/20 111 112 108 111 267,000
1998/08/19 112 114 110 114 265,000
1998/08/18 107 111 107 108 554,000
1998/08/17 110 111 106 106 749,000
1998/08/14 110 113 110 111 819,000
1998/08/13 113 114 109 111 1,043,000
1998/08/12 111 114 111 113 1,226,000
1998/08/11 113 115 112 112 1,123,000
1998/08/10 116 116 112 113 692,000
1998/08/07 117 118 116 117 1,319,000
1998/08/06 118 118 116 117 965,000
1998/08/05 118 119 116 117 652,000
1998/08/04 118 119 118 118 845,000
1998/08/03 120 121 118 118 824,000
1998/07/31 119 121 117 121 2,451,000
1998/07/30 115 120 115 119 1,621,000
1998/07/29 115 117 115 115 1,120,000
1998/07/28 115 116 114 115 884,000
1998/07/27 117 117 115 116 2,748,000
1998/07/24 112 117 111 117 2,756,000
1998/07/23 112 113 111 111 1,791,000
1998/07/22 110 112 110 112 1,079,000
1998/07/21 113 114 111 111 986,000
1998/07/17 113 115 112 113 2,777,000
1998/07/16 109 113 108 113 1,692,000
1998/07/15 110 110 107 108 1,264,000
1998/07/14 107 108 104 105 805,000
1998/07/13 100 108 100 108 633,000
1998/07/10 106 108 101 101 1,546,000
1998/07/09 108 110 107 107 866,000
1998/07/08 110 112 109 110 734,000
1998/07/07 112 113 110 110 929,000
1998/07/06 108 113 108 112 961,000
1998/07/03 108 112 106 112 1,219,000
1998/07/02 115 116 111 112 4,201,000
1998/07/01 105 113 103 113 5,242,000
1998/06/30 100 105 100 105 1,518,000
1998/06/29 100 100 98 99 442,000
1998/06/26 101 101 97 99 863,000
1998/06/25 98 99 95 98 797,000
1998/06/24 98 99 97 98 427,000
1998/06/23 101 102 98 98 355,000
1998/06/22 97 100 96 100 779,000
1998/06/19 102 103 98 99 343,000
1998/06/18 103 105 100 101 1,424,000
1998/06/17 95 96 94 95 735,000
1998/06/16 95 96 90 96 2,505,000
1998/06/15 95 97 95 95 641,000
1998/06/12 95 97 95 96 1,864,000
1998/06/11 96 97 95 95 1,513,000
1998/06/10 98 98 96 97 525,000
1998/06/09 98 99 96 98 832,000
1998/06/08 100 101 99 99 495,000
1998/06/05 102 102 97 97 2,292,000
1998/06/04 103 106 102 102 895,000
1998/06/03 106 107 101 106 1,437,000
1998/06/02 104 105 102 105 796,000
1998/06/01 108 108 103 103 791,000
1998/05/29 105 109 103 108 2,121,000
1998/05/28 109 111 108 108 511,000
1998/05/27 110 112 109 111 1,350,000
1998/05/26 109 110 107 110 1,036,000
1998/05/25 109 110 107 110 564,000
1998/05/22 111 112 108 109 4,078,000
1998/05/21 114 117 113 114 3,631,000
1998/05/20 115 117 112 114 7,050,000
1998/05/19 100 109 95 105 2,345,000
1998/05/18 91 91 90 90 697,000
1998/05/15 91 92 90 91 587,000
1998/05/14 93 93 91 91 614,000
1998/05/13 92 92 90 92 981,000
1998/05/12 93 93 92 92 824,000
1998/05/11 93 94 91 92 989,000
1998/05/08 90 94 90 93 1,754,000
1998/05/07 95 95 91 91 1,854,000
1998/05/06 96 97 94 94 1,022,000
1998/05/01 96 98 96 96 692,000
1998/04/30 96 99 95 99 844,000
1998/04/28 97 98 96 96 1,022,000
1998/04/27 102 102 97 97 687,000
1998/04/24 100 103 99 101 927,000
1998/04/23 96 102 96 99 756,000
1998/04/22 99 99 96 96 1,025,000
1998/04/21 98 100 97 100 1,535,000
1998/04/20 103 103 99 100 1,598,000
1998/04/17 105 108 103 104 1,292,000
1998/04/16 110 110 104 104 1,095,000
1998/04/15 108 110 106 108 1,498,000
1998/04/14 108 109 105 105 579,000
1998/04/13 110 112 108 109 522,000
1998/04/10 116 116 111 112 1,333,000
1998/04/09 115 115 111 113 877,000
1998/04/08 111 115 108 115 774,000
1998/04/07 105 112 103 112 1,695,000
1998/04/06 98 106 97 106 1,949,000
1998/04/03 93 100 93 94 2,155,000
1998/04/02 98 100 90 91 2,798,000
1998/04/01 101 103 97 98 1,983,000
1998/03/31 105 107 101 104 1,695,000
1998/03/30 115 118 100 100 1,738,000
1998/03/27 116 116 113 113 837,000
1998/03/26 114 118 113 114 1,361,000
1998/03/25 116 118 114 116 776,000
1998/03/24 118 119 116 116 952,000
1998/03/23 122 123 116 118 866,000
1998/03/20 118 120 118 119 971,000
1998/03/19 118 123 118 123 751,000
1998/03/18 120 122 116 118 1,615,000
1998/03/17 121 123 120 120 905,000
1998/03/16 126 126 122 123 544,000
1998/03/13 122 128 122 126 1,880,000
1998/03/12 123 124 121 122 1,272,000
1998/03/11 122 126 122 123 1,033,000
1998/03/10 122 123 121 121 1,383,000
1998/03/09 127 129 120 121 1,434,000
1998/03/06 121 128 121 126 1,603,000
1998/03/05 123 124 121 123 2,889,000
1998/03/04 128 129 124 127 691,000
1998/03/03 134 134 127 128 2,343,000
1998/03/02 131 137 131 134 1,656,000
1998/02/27 125 130 125 129 880,000
1998/02/26 122 127 122 127 698,000
1998/02/25 121 125 120 125 944,000
1998/02/24 127 128 124 124 552,000
1998/02/23 131 131 127 127 959,000
1998/02/20 128 130 126 130 455,000
1998/02/19 128 130 126 130 1,101,000
1998/02/18 130 131 126 126 1,318,000
1998/02/17 125 126 122 126 834,000
1998/02/16 126 128 120 125 1,255,000
1998/02/13 138 139 130 130 2,388,000
1998/02/12 138 140 134 138 4,483,000
1998/02/10 130 133 127 133 3,557,000
1998/02/09 128 130 125 130 1,764,000
1998/02/06 126 127 123 127 2,125,000
1998/02/05 120 123 117 123 884,000
1998/02/04 120 122 118 120 825,000
1998/02/03 130 130 113 114 1,408,000
1998/02/02 118 125 115 120 1,217,000
1998/01/30 124 125 110 113 2,060,000
1998/01/29 130 131 122 124 3,108,000
1998/01/28 129 131 125 125 4,457,000
1998/01/27 125 132 120 130 4,094,000
1998/01/26 120 134 119 128 9,526,000
1998/01/23 100 112 100 111 7,768,000
1998/01/22 93 102 92 102 4,601,000
1998/01/21 87 95 87 92 4,344,000
1998/01/20 84 85 82 84 2,782,000
1998/01/19 85 87 81 83 3,207,000
1998/01/16 77 82 75 81 1,368,000
1998/01/14 75 76 71 74 2,226,000
1998/01/13 75 77 72 74 1,108,000
1998/01/12 74 78 71 71 1,665,000
1998/01/09 72 76 70 75 1,289,000
1998/01/08 76 82 70 75 1,780,000
1998/01/07 76 78 74 76 1,851,000
1998/01/06 80 81 74 75 1,969,000
1998/01/05 85 85 80 82 522,000

このページの先頭へ